Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
1980-03-17 00:00:00-05:00,0.09548600018024445,0.09809000045061111,0.09548600018024445,0.09548600018024445,0.06908255070447922,3600000,0.0,0.0
1980-03-18 00:00:00-05:00,0.09548600018024445,0.09635400027036667,0.09375,0.09375,0.06782657653093338,3715200,0.0,0.0
1980-03-19 00:00:00-05:00,0.09548600018024445,0.09809000045061111,0.09548600018024445,0.09548600018024445,0.06908255070447922,2016000,0.0,0.0
1980-03-20 00:00:00-05:00,0.09722200036048889,0.09982600063085556,0.09722200036048889,0.09722200036048889,0.07033851742744446,3657600,0.0,0.0
1980-03-21 00:00:00-05:00,0.10069400072097778,0.10329899936914444,0.10069400072097778,0.10069400072097778,0.07285044342279434,3024000,0.0,0.0
1980-03-24 00:00:00-05:00,0.09809000045061111,0.09809000045061111,0.09548600018024445,0.09548600018024445,0.06908255070447922,2649600,0.0,0.0
1980-03-25 00:00:00-05:00,0.09548600018024445,0.09548600018024445,0.09288199990987778,0.09288199990987778,0.06719858944416046,4320000,0.0,0.0
1980-03-26 00:00:00-05:00,0.0859379991889,0.0859379991889,0.08333300054073334,0.08333300054073334,0.060290005058050156,3312000,0.0,0.0
1980-03-27 00:00:00-05:00,0.07986100018024445,0.07986100018024445,0.07638899981975555,0.07638899981975555,0.055266186594963074,9993600,0.0,0.0
1980-03-28 00:00:00-05:00,0.08506900072097778,0.08854199945926666,0.08506900072097778,0.08506900072097778,0.06154601275920868,6134400,0.0,0.0
1980-03-31 00:00:00-05:00,0.09461800009012222,0.09809000045061111,0.09461800009012222,0.09461800009012222,0.0684545487165451,6134400,0.0,0.0
1980-04-01 00:00:00-05:00,0.09461800009012222,0.09722200036048889,0.09375,0.09375,0.06782657653093338,3542400,0.0,0.0
1980-04-02 00:00:00-05:00,0.09244800359010696,0.09244800359010696,0.08854199945926666,0.08854199945926666,0.06405864655971527,4147200,0.0,1.5
1980-04-03 00:00:00-05:00,0.09114599972963333,0.09505199640989304,0.09114599972963333,0.09114599972963333,0.06594260036945343,4646400,0.0,0.0
1980-04-07 00:00:00-05:00,0.08854199945926666,0.08854199945926666,0.08463499695062637,0.08463499695062637,0.06123201549053192,940800,0.0,0.0
1980-04-08 00:00:00-05:00,0.08854199945926666,0.09244800359010696,0.08854199945926666,0.08854199945926666,0.06405864655971527,1152000,0.0,0.0
1980-04-09 00:00:00-05:00,0.08854199945926666,0.09114599972963333,0.08724000304937363,0.08724000304937363,0.06311669200658798,2400000,0.0,0.0
1980-04-10 00:00:00-05:00,0.08724000304937363,0.09114599972963333,0.08724000304937363,0.08724000304937363,0.06311669200658798,1152000,0.0,0.0
1980-04-11 00:00:00-05:00,0.08724000304937363,0.09114599972963333,0.08724000304937363,0.08724000304937363,0.06311669200658798,1056000,0.0,0.0
1980-04-14 00:00:00-05:00,0.08724000304937363,0.09114599972963333,0.08724000304937363,0.08724000304937363,0.06311669200658798,326400,0.0,0.0
1980-04-15 00:00:00-05:00,0.08724000304937363,0.0898440033197403,0.0859379991889,0.0859379991889,0.06217470020055771,1094400,0.0,0.0
1980-04-16 00:00:00-05:00,0.0859379991889,0.0898440033197403,0.0859379991889,0.0859379991889,0.06217470020055771,960000,0.0,0.0
1980-04-17 00:00:00-05:00,0.0859379991889,0.0898440033197403,0.0859379991889,0.0859379991889,0.06217470020055771,979200,0.0,0.0
1980-04-18 00:00:00-05:00,0.08724000304937363,0.09114599972963333,0.08724000304937363,0.08724000304937363,0.06311669200658798,576000,0.0,0.0
1980-04-21 00:00:00-05:00,0.08724000304937363,0.08854199945926666,0.08463499695062637,0.08463499695062637,0.06123201549053192,3494400,0.0,0.0
1980-04-22 00:00:00-05:00,0.09375,0.0976559966802597,0.09375,0.09375,0.06782657653093338,4051200,0.0,0.0
1980-04-23 00:00:00-05:00,0.09505199640989304,0.09895800054073334,0.09505199640989304,0.09505199640989304,0.06876853853464127,1747200,0.0,0.0
1980-04-24 00:00:00-05:00,0.0976559966802597,0.1015629991889,0.0976559966802597,0.0976559966802597,0.07065246254205704,1056000,0.0,0.0
1980-04-25 00:00:00-05:00,0.0976559966802597,0.10025999695062637,0.09635400027036667,0.09635400027036667,0.06971053779125214,2073600,0.0,0.0
1980-04-28 00:00:00-04:00,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.09635400027036667,0.06971053779125214,1075200,0.0,0.0
1980-04-29 00:00:00-04:00,0.0976559966802597,0.1015629991889,0.0976559966802597,0.0976559966802597,0.07065246254205704,902400,0.0,0.0
1980-04-30 00:00:00-04:00,0.0976559966802597,0.1015629991889,0.0976559966802597,0.0976559966802597,0.07065246254205704,96000,0.0,0.0
1980-05-01 00:00:00-04:00,0.0976559966802597,0.10025999695062637,0.09635400027036667,0.09635400027036667,0.06971053779125214,844800,0.0,0.0
1980-05-02 00:00:00-04:00,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.09635400027036667,0.06971053779125214,1171200,0.0,0.0
1980-05-05 00:00:00-04:00,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.09635400027036667,0.06971053779125214,633600,0.0,0.0
1980-05-06 00:00:00-04:00,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.09635400027036667,0.06971053779125214,192000,0.0,0.0
1980-05-07 00:00:00-04:00,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.09635400027036667,0.06971053779125214,10272000,0.0,0.0
1980-05-08 00:00:00-04:00,0.09635400027036667,0.0976559966802597,0.09375,0.09375,0.06782657653093338,13056000,0.0,0.0
1980-05-09 00:00:00-04:00,0.09375,0.0976559966802597,0.09375,0.09375,0.06782657653093338,5625600,0.0,0.0
1980-05-12 00:00:00-04:00,0.09505199640989304,0.09895800054073334,0.09505199640989304,0.09505199640989304,0.06876853853464127,2841600,0.0,0.0
1980-05-13 00:00:00-04:00,0.09635400027036667,0.10025999695062637,0.09635400027036667,0.09635400027036667,0.06971053779125214,1632000,0.0,0.0
1980-05-14 00:00:00-04:00,0.0976559966802597,0.1015629991889,0.0976559966802597,0.0976559966802597,0.07065246254205704,3398400,0.0,0.0
1980-05-15 00:00:00-04:00,0.09895800054073334,0.10286500304937363,0.09895800054073334,0.09895800054073334,0.07159442454576492,3340800,0.0,0.0
1980-05-16 00:00:00-04:00,0.09895800054073334,0.10286500304937363,0.09895800054073334,0.09895800054073334,0.07159442454576492,2880000,0.0,0.0
1980-05-19 00:00:00-04:00,0.09895800054073334,0.10025999695062637,0.09635400027036667,0.09635400027036667,0.06971053779125214,2457600,0.0,0.0
1980-05-20 00:00:00-04:00,0.09635400027036667,0.09895800054073334,0.09505199640989304,0.09505199640989304,0.06876853853464127,1593600,0.0,0.0
1980-05-21 00:00:00-04:00,0.09505199640989304,0.0976559966802597,0.09375,0.09375,0.06782657653093338,1574400,0.0,0.0
1980-05-22 00:00:00-04:00,0.09895800054073334,0.10286500304937363,0.09895800054073334,0.09895800054073334,0.07159442454576492,2841600,0.0,0.0
1980-05-23 00:00:00-04:00,0.10286500304937363,0.10677099972963333,0.10286500304937363,0.10286500304937363,0.07442110776901245,4070400,0.0,0.0
1980-05-27 00:00:00-04:00,0.1054690033197403,0.109375,0.1054690033197403,0.1054690033197403,0.07630506902933121,4992000,0.0,0.0
1980-05-28 00:00:00-04:00,0.10677099972963333,0.11067699640989304,0.10677099972963333,0.10677099972963333,0.07724705338478088,3168000,0.0,0.0
1980-05-29 00:00:00-04:00,0.109375,0.1132809966802597,0.109375,0.109375,0.07913099229335785,5203200,0.0,0.0
1980-05-30 00:00:00-04:00,0.109375,0.1132809966802597,0.109375,0.109375,0.07913099229335785,2323200,0.0,0.0
1980-06-02 00:00:00-04:00,0.109375,0.11067699640989304,0.10677099972963333,0.10677099972963333,0.07724705338478088,1516800,0.0,0.0
1980-06-03 00:00:00-04:00,0.10677099972963333,0.10677099972963333,0.10286500304937363,0.10286500304937363,0.07442110776901245,2438400,0.0,0.0
1980-06-04 00:00:00-04:00,0.10677099972963333,0.11067699640989304,0.10677099972963333,0.10677099972963333,0.07724705338478088,2592000,0.0,0.0
1980-06-05 00:00:00-04:00,0.109375,0.1132809966802597,0.109375,0.109375,0.07913099229335785,3148800,0.0,0.0
1980-06-06 00:00:00-04:00,0.109375,0.11067699640989304,0.10677099972963333,0.10677099972963333,0.07724705338478088,2707200,0.0,0.0
1980-06-09 00:00:00-04:00,0.10807300359010696,0.11197900027036667,0.10807300359010696,0.10807300359010696,0.07818903028964996,2956800,0.0,0.0
1980-06-10 00:00:00-04:00,0.10807300359010696,0.11067699640989304,0.10677099972963333,0.10677099972963333,0.07724705338478088,883200,0.0,0.0
1980-06-11 00:00:00-04:00,0.10807300359010696,0.11197900027036667,0.10807300359010696,0.10807300359010696,0.07818903028964996,4108800,0.0,0.0
1980-06-12 00:00:00-04:00,0.109375,0.1132809966802597,0.109375,0.109375,0.07913099229335785,2707200,0.0,0.0
1980-06-13 00:00:00-04:00,0.11067699640989304,0.11458300054073334,0.11067699640989304,0.11067699640989304,0.08007298409938812,1382400,0.0,0.0
1980-06-16 00:00:00-04:00,0.11067699640989304,0.1132809966802597,0.109375,0.109375,0.07913099229335785,2457600,0.0,0.0
1980-06-17 00:00:00-04:00,0.109375,0.1132809966802597,0.109375,0.109375,0.07913099229335785,2323200,0.0,0.0
1980-06-18 00:00:00-04:00,0.109375,0.11067699640989304,0.10677099972963333,0.10677099972963333,0.07724705338478088,3417600,0.0,0.0
1980-06-19 00:00:00-04:00,0.10677099972963333,0.10807300359010696,0.10416699945926666,0.10416699945926666,0.07536311447620392,2092800,0.0,0.0
1980-06-20 00:00:00-04:00,0.10416699945926666,0.10677099972963333,0.10286500304937363,0.10286500304937363,0.07442110776901245,2150400,0.0,0.0
1980-06-23 00:00:00-04:00,0.10286500304937363,0.10416699945926666,0.10025999695062637,0.10025999695062637,0.07253646105527878,1209600,0.0,0.0
1980-06-24 00:00:00-04:00,0.1015629991889,0.1054690033197403,0.1015629991889,0.1015629991889,0.07347912341356277,2438400,0.0,0.0
1980-06-25 00:00:00-04:00,0.10286500304937363,0.10677099972963333,0.10286500304937363,0.10286500304937363,0.07442110776901245,3705600,0.0,0.0
1980-06-26 00:00:00-04:00,0.10677099972963333,0.11067699640989304,0.10677099972963333,0.10677099972963333,0.07724705338478088,7180800,0.0,0.0
1980-06-27 00:00:00-04:00,0.10677099972963333,0.109375,0.1054690033197403,0.1054690033197403,0.07630506902933121,1324800,0.0,0.0
1980-06-30 00:00:00-04:00,0.1054690033197403,0.10677099972963333,0.10286500304937363,0.10286500304937363,0.07442110776901245,1785600,0.0,0.0
1980-07-01 00:00:00-04:00,0.10286500304937363,0.1054690033197403,0.1015629991889,0.1015629991889,0.07347912341356277,8121600,0.0,0.0
1980-07-02 00:00:00-04:00,0.1015629991889,0.1054690033197403,0.1015629991889,0.1015629991889,0.07347912341356277,3244800,0.0,0.0
1980-07-03 00:00:00-04:00,0.1015629991889,0.1054690033197403,0.1015629991889,0.1015629991889,0.07347912341356277,3417600,0.0,0.0
1980-07-07 00:00:00-04:00,0.1054690033197403,0.10677099972963333,0.1054690033197403,0.1054690033197403,0.07630506902933121,9600000,0.0,0.0
1980-07-08 00:00:00-04:00,0.10807300359010696,0.11067699640989304,0.10807300359010696,0.10807300359010696,0.07818903028964996,5222400,0.0,0.0
1980-07-09 00:00:00-04:00,0.11197900027036667,0.11458300054073334,0.11197900027036667,0.11197900027036667,0.0810149535536766,7814400,0.0,0.0
1980-07-10 00:00:00-04:00,0.11588499695062637,0.1171879991889,0.11588499695062637,0.11588499695062637,0.08384085446596146,6028800,0.0,0.0
1980-07-11 00:00:00-04:00,0.11849000304937363,0.1210940033197403,0.11849000304937363,0.11849000304937363,0.08572553843259811,4665600,0.0,0.0
1980-07-14 00:00:00-04:00,0.12760399281978607,0.13020800054073334,0.12760399281978607,0.12760399281978607,0.09231936186552048,8140800,0.0,0.0
1980-07-15 00:00:00-04:00,0.1289059966802597,0.13020800054073334,0.1289059966802597,0.1289059966802597,0.09326131641864777,9638400,0.0,0.0
1980-07-16 00:00:00-04:00,0.1289059966802597,0.1289059966802597,0.12760399281978607,0.12760399281978607,0.09231936186552048,3187200,0.0,0.0
1980-07-17 00:00:00-04:00,0.1328130066394806,0.13541699945926666,0.1328130066394806,0.1328130066394806,0.0960879847407341,3436800,0.0,0.0
1980-07-18 00:00:00-04:00,0.13411499559879303,0.13541699945926666,0.13411499559879303,0.13411499559879303,0.09702998399734497,5664000,0.0,0.0
1980-07-21 00:00:00-04:00,0.13541699945926666,0.1367190033197403,0.13541699945926666,0.13541699945926666,0.09797193109989166,3571200,0.0,0.0
1980-07-22 00:00:00-04:00,0.13541699945926666,0.1367190033197403,0.13541699945926666,0.13541699945926666,0.09797193109989166,3648000,0.0,0.0
1980-07-23 00:00:00-04:00,0.13541699945926666,0.13541699945926666,0.13411499559879303,0.13411499559879303,0.09702998399734497,4300800,0.0,0.0
1980-07-24 00:00:00-04:00,0.13541699945926666,0.1367190033197403,0.13541699945926666,0.13541699945926666,0.09797193109989166,4166400,0.0,0.0
1980-07-25 00:00:00-04:00,0.13541699945926666,0.1367190033197403,0.13541699945926666,0.13541699945926666,0.09797193109989166,2937600,0.0,0.0
1980-07-28 00:00:00-04:00,0.1367190033197403,0.13802100718021393,0.1367190033197403,0.1367190033197403,0.09891397505998611,1900800,0.0,0.0
1980-07-29 00:00:00-04:00,0.1367190033197403,0.13932299613952637,0.1367190033197403,0.1367190033197403,0.09891397505998611,2476800,0.0,0.0
1980-07-30 00:00:00-04:00,0.14713500440120697,0.14973999559879303,0.14713500440120697,0.14713500440120697,0.10644971579313278,4665600,0.0,0.0
1980-07-31 00:00:00-04:00,0.14713500440120697,0.1484380066394806,0.14713500440120697,0.14713500440120697,0.10644971579313278,6643200,0.0,0.0
1980-08-01 00:00:00-04:00,0.15494799613952637,0.15755200386047363,0.15494799613952637,0.15494799613952637,0.11210232228040695,7046400,0.0,0.0
1980-08-04 00:00:00-04:00,0.15494799613952637,0.15494799613952637,0.15364600718021393,0.15364600718021393,0.11116031557321548,4684800,0.0,0.0
1980-08-05 00:00:00-04:00,0.16536499559879303,0.16666699945926666,0.16536499559879303,0.16536499559879303,0.1196388304233551,11865600,0.0,0.0
1980-08-06 00:00:00-04:00,0.17447899281978607,0.1757809966802597,0.17447899281978607,0.17447899281978607,0.12623271346092224,10444800,0.0,0.0
1980-08-07 00:00:00-04:00,0.16927100718021393,0.16927100718021393,0.1679690033197403,0.1679690033197403,0.12152285873889923,10387200,0.0,0.0
1980-08-08 00:00:00-04:00,0.16536499559879303,0.16536499559879303,0.1640630066394806,0.1640630066394806,0.11869684606790543,6624000,0.0,0.0
1980-08-11 00:00:00-04:00,0.16536499559879303,0.1679690033197403,0.16536499559879303,0.16536499559879303,0.1196388304233551,2515200,0.0,0.0
1980-08-12 00:00:00-04:00,0.16145800054073334,0.16145800054073334,0.1601559966802597,0.1601559966802597,0.11587021499872208,4742400,0.0,0.0
1980-08-13 00:00:00-04:00,0.1601559966802597,0.16276000440120697,0.1601559966802597,0.1601559966802597,0.11587021499872208,8179200,0.0,0.0
1980-08-14 00:00:00-04:00,0.16145800054073334,0.16276000440120697,0.16145800054073334,0.16145800054073334,0.11681221425533295,4396800,0.0,0.0
1980-08-15 00:00:00-04:00,0.1601559966802597,0.1601559966802597,0.15885399281978607,0.15885399281978607,0.1149282231926918,3052800,0.0,0.0
1980-08-18 00:00:00-04:00,0.15755200386047363,0.15755200386047363,0.15625,0.15625,0.11304431408643723,4780800,0.0,0.0
1980-08-19 00:00:00-04:00,0.15755200386047363,0.15885399281978607,0.15755200386047363,0.15755200386047363,0.11398623883724213,6355200,0.0,0.0
1980-08-20 00:00:00-04:00,0.16276000440120697,0.1640630066394806,0.16276000440120697,0.16276000440120697,0.11775416880846024,3513600,0.0,0.0
1980-08-21 00:00:00-04:00,0.16276000440120697,0.1640630066394806,0.16276000440120697,0.16276000440120697,0.11775416880846024,3244800,0.0,0.0
1980-08-22 00:00:00-04:00,0.1679690033197403,0.17057299613952637,0.1679690033197403,0.1679690033197403,0.12152285873889923,8966400,0.0,0.0
1980-08-25 00:00:00-04:00,0.16536499559879303,0.16536499559879303,0.1640630066394806,0.1640630066394806,0.11869684606790543,4089600,0.0,0.0
1980-08-26 00:00:00-04:00,0.16536499559879303,0.1679690033197403,0.16536499559879303,0.16536499559879303,0.1196388304233551,6739200,0.0,0.0
1980-08-27 00:00:00-04:00,0.16536499559879303,0.16536499559879303,0.16276000440120697,0.16276000440120697,0.11775416880846024,2553600,0.0,0.0
1980-08-28 00:00:00-04:00,0.16276000440120697,0.16276000440120697,0.16145800054073334,0.16145800054073334,0.11681221425533295,2380800,0.0,0.0
1980-08-29 00:00:00-04:00,0.16145800054073334,0.16145800054073334,0.1601559966802597,0.1601559966802597,0.11587021499872208,2496000,0.0,0.0
1980-09-02 00:00:00-04:00,0.16145800054073334,0.16276000440120697,0.16145800054073334,0.16145800054073334,0.11681221425533295,1574400,0.0,0.0
1980-09-03 00:00:00-04:00,0.16927100718021393,0.17057299613952637,0.16927100718021393,0.16927100718021393,0.12246476858854294,4550400,0.0,0.0
1980-09-04 00:00:00-04:00,0.17447899281978607,0.1757809966802597,0.17447899281978607,0.17447899281978607,0.12623271346092224,7123200,0.0,0.0
1980-09-05 00:00:00-04:00,0.1757809966802597,0.17708300054073334,0.1757809966802597,0.1757809966802597,0.12717463076114655,4032000,0.0,0.0
1980-09-08 00:00:00-04:00,0.1757809966802597,0.17838500440120697,0.1757809966802597,0.1757809966802597,0.12717463076114655,3897600,0.0,0.0
1980-09-09 00:00:00-04:00,0.1757809966802597,0.17708300054073334,0.1757809966802597,0.1757809966802597,0.12717463076114655,9369600,0.0,0.0
1980-09-10 00:00:00-04:00,0.17708300054073334,0.17838500440120697,0.17708300054073334,0.17708300054073334,0.12811657786369324,2246400,0.0,0.0
1980-09-11 00:00:00-04:00,0.18489600718021393,0.18619799613952637,0.18489600718021393,0.18489600718021393,0.1337691843509674,5817600,0.0,0.0
1980-09-12 00:00:00-04:00,0.18619799613952637,0.1875,0.18619799613952637,0.18619799613952637,0.1347111016511917,960000,0.0,0.0
1980-09-15 00:00:00-04:00,0.18098999559879303,0.18098999559879303,0.17838500440120697,0.17838500440120697,0.1290585994720459,4377600,0.0,0.0
1980-09-16 00:00:00-04:00,0.1796880066394806,0.18098999559879303,0.1796880066394806,0.1796880066394806,0.13000130653381348,2284800,0.0,0.0
1980-09-17 00:00:00-04:00,0.1835940033197403,0.18619799613952637,0.1835940033197403,0.1835940033197403,0.13282723724842072,3820800,0.0,0.0
1980-09-18 00:00:00-04:00,0.1835940033197403,0.18619799613952637,0.1835940033197403,0.1835940033197403,0.13282723724842072,2304000,0.0,0.0
1980-09-19 00:00:00-04:00,0.19010399281978607,0.1914059966802597,0.19010399281978607,0.19010399281978607,0.13753707706928253,2956800,0.0,0.0
1980-09-22 00:00:00-04:00,0.19010399281978607,0.19010399281978607,0.1875,0.1875,0.13565315306186676,2073600,0.0,0.0
1980-09-23 00:00:00-04:00,0.18489600718021393,0.18489600718021393,0.1835940033197403,0.1835940033197403,0.13282723724842072,3321600,0.0,0.0
1980-09-24 00:00:00-04:00,0.1835940033197403,0.1835940033197403,0.18098999559879303,0.18098999559879303,0.1309432089328766,2342400,0.0,0.0
1980-09-25 00:00:00-04:00,0.1796880066394806,0.1796880066394806,0.17838500440120697,0.17838500440120697,0.1290585994720459,2227200,0.0,0.0
1980-09-26 00:00:00-04:00,0.16927100718021393,0.16927100718021393,0.16666699945926666,0.16666699945926666,0.12058079987764359,4684800,0.0,0.0
1980-09-29 00:00:00-04:00,0.15885399281978607,0.15885399281978607,0.15625,0.15625,0.11304431408643723,5068800,0.0,0.0
1980-09-30 00:00:00-04:00,0.1640630066394806,0.16536499559879303,0.1640630066394806,0.1640630066394806,0.11869684606790543,7200000,0.0,0.0
1980-10-01 00:00:00-04:00,0.1757809966802597,0.17708300054073334,0.1757809966802597,0.1757809966802597,0.12717463076114655,4608000,0.0,0.0
1980-10-02 00:00:00-04:00,0.1757809966802597,0.17708300054073334,0.17447899281978607,0.17447899281978607,0.12623271346092224,1516800,0.0,0.0
1980-10-03 00:00:00-04:00,0.1796880066394806,0.18229199945926666,0.1796880066394806,0.1796880066394806,0.13000130653381348,1728000,0.0,0.0
1980-10-06 00:00:00-04:00,0.19010399281978607,0.19401000440120697,0.19010399281978607,0.19010399281978607,0.13753707706928253,3379200,0.0,0.0
1980-10-07 00:00:00-04:00,0.19010399281978607,0.1914059966802597,0.18880200386047363,0.18880200386047363,0.13659507036209106,2419200,0.0,0.0
1980-10-08 00:00:00-04:00,0.1992190033197403,0.20052100718021393,0.1992190033197403,0.1992190033197403,0.144131600856781,8044800,0.0,0.0
1980-10-09 00:00:00-04:00,0.20052100718021393,0.20182299613952637,0.20052100718021393,0.20052100718021393,0.14507360756397247,1958400,0.0,0.0
1980-10-10 00:00:00-04:00,0.20182299613952637,0.203125,0.20182299613952637,0.20182299613952637,0.14601559937000275,3052800,0.0,0.0
1980-10-13 00:00:00-04:00,0.21614600718021393,0.21744799613952637,0.21614600718021393,0.21614600718021393,0.15637806057929993,4339200,0.0,0.0
1980-10-14 00:00:00-04:00,0.2148440033197403,0.2148440033197403,0.21223999559879303,0.21223999559879303,0.1535521149635315,4454400,0.0,0.0
1980-10-15 00:00:00-04:00,0.2148440033197403,0.21614600718021393,0.2148440033197403,0.2148440033197403,0.15543611347675323,3187200,0.0,0.0
1980-10-16 00:00:00-04:00,0.20963500440120697,0.20963500440120697,0.2070309966802597,0.2070309966802597,0.1497834324836731,3552000,0.0,0.0
1980-10-17 00:00:00-04:00,0.2070309966802597,0.20833300054073334,0.20572899281978607,0.20572899281978607,0.14884157478809357,4416000,0.0,0.0
1980-10-20 00:00:00-04:00,0.20572899281978607,0.20572899281978607,0.203125,0.203125,0.14695754647254944,1459200,0.0,0.0
1980-10-21 00:00:00-04:00,0.203125,0.20442700386047363,0.203125,0.203125,0.14695754647254944,883200,0.0,0.0
1980-10-22 00:00:00-04:00,0.203125,0.20572899281978607,0.203125,0.203125,0.14695754647254944,787200,0.0,0.0
1980-10-23 00:00:00-04:00,0.20182299613952637,0.20182299613952637,0.20052100718021393,0.20052100718021393,0.14507360756397247,1382400,0.0,0.0
1980-10-24 00:00:00-04:00,0.19791699945926666,0.19791699945926666,0.1953130066394806,0.1953130066394806,0.14130567014217377,3148800,0.0,0.0
1980-10-27 00:00:00-05:00,0.1875,0.1875,0.18489600718021393,0.18489600718021393,0.1337691843509674,2188800,0.0,0.0
1980-10-28 00:00:00-05:00,0.18489600718021393,0.1875,0.18489600718021393,0.18489600718021393,0.1337691843509674,1824000,0.0,0.0
1980-10-29 00:00:00-05:00,0.18619799613952637,0.1875,0.18619799613952637,0.18619799613952637,0.1347111016511917,1939200,0.0,0.0
1980-10-30 00:00:00-05:00,0.18229199945926666,0.18229199945926666,0.1796880066394806,0.1796880066394806,0.13000130653381348,3744000,0.0,0.0
1980-10-31 00:00:00-05:00,0.18098999559879303,0.1835940033197403,0.18098999559879303,0.18098999559879303,0.1309432089328766,1190400,0.0,0.0
1980-11-03 00:00:00-05:00,0.18489600718021393,0.1875,0.18489600718021393,0.18489600718021393,0.1337691843509674,2438400,0.0,0.0
1980-11-05 00:00:00-05:00,0.1953130066394806,0.19661499559879303,0.1953130066394806,0.1953130066394806,0.14130567014217377,2457600,0.0,0.0
1980-11-06 00:00:00-05:00,0.1953130066394806,0.1953130066394806,0.19270800054073334,0.19270800054073334,0.13942107558250427,1036800,0.0,0.0
1980-11-07 00:00:00-05:00,0.19270800054073334,0.19401000440120697,0.19270800054073334,0.19270800054073334,0.13942107558250427,1094400,0.0,0.0
1980-11-10 00:00:00-05:00,0.19270800054073334,0.19270800054073334,0.19010399281978607,0.19010399281978607,0.13753707706928253,1075200,0.0,0.0
1980-11-11 00:00:00-05:00,0.19010399281978607,0.19270800054073334,0.19010399281978607,0.19010399281978607,0.13753707706928253,806400,0.0,0.0
1980-11-12 00:00:00-05:00,0.20572899281978607,0.2070309966802597,0.20572899281978607,0.20572899281978607,0.14884157478809357,3494400,0.0,0.0
1980-11-13 00:00:00-05:00,0.20833300054073334,0.2109380066394806,0.20833300054073334,0.20833300054073334,0.15072546899318695,2438400,0.0,0.0
1980-11-14 00:00:00-05:00,0.20963500440120697,0.2109380066394806,0.20963500440120697,0.20963500440120697,0.15166741609573364,1209600,0.0,0.0
1980-11-17 00:00:00-05:00,0.20963500440120697,0.21223999559879303,0.20963500440120697,0.20963500440120697,0.15166741609573364,1017600,0.0,0.0
1980-11-18 00:00:00-05:00,0.21614600718021393,0.21744799613952637,0.21614600718021393,0.21614600718021393,0.15637806057929993,2169600,0.0,0.0
1980-11-19 00:00:00-05:00,0.21614600718021393,0.21744799613952637,0.2148440033197403,0.2148440033197403,0.15543611347675323,1536000,0.0,0.0
1980-11-20 00:00:00-05:00,0.21614600718021393,0.21744799613952637,0.21614600718021393,0.21614600718021393,0.15637806057929993,1920000,0.0,0.0
1980-11-21 00:00:00-05:00,0.21614600718021393,0.21744799613952637,0.21614600718021393,0.21614600718021393,0.15637806057929993,614400,0.0,0.0
1980-11-24 00:00:00-05:00,0.21614600718021393,0.21614600718021393,0.2148440033197403,0.2148440033197403,0.15543611347675323,1420800,0.0,0.0
1980-11-25 00:00:00-05:00,0.22395800054073334,0.2265630066394806,0.22395800054073334,0.22395800054073334,0.1620299071073532,1420800,0.0,0.0
1980-11-26 00:00:00-05:00,0.2304690033197403,0.23307299613952637,0.2304690033197403,0.2304690033197403,0.1667405366897583,2092800,0.0,0.0
1980-11-28 00:00:00-05:00,0.23567700386047363,0.23697899281978607,0.23567700386047363,0.23567700386047363,0.17050831019878387,844800,0.0,0.0
1980-12-01 00:00:00-05:00,0.22916699945926666,0.22916699945926666,0.22786499559879303,0.22786499559879303,0.16485655307769775,2265600,0.0,0.0
1980-12-02 00:00:00-05:00,0.22786499559879303,0.22916699945926666,0.2265630066394806,0.2265630066394806,0.1639145165681839,2784000,0.0,0.0
1980-12-03 00:00:00-05:00,0.22395800054073334,0.22395800054073334,0.2226559966802597,0.2226559966802597,0.16108787059783936,2112000,0.0,0.0
1980-12-04 00:00:00-05:00,0.22526000440120697,0.2265630066394806,0.22526000440120697,0.22526000440120697,0.16297189891338348,1344000,0.0,0.0
1980-12-05 00:00:00-05:00,0.21875,0.21875,0.21614600718021393,0.21614600718021393,0.15637806057929993,2707200,0.0,0.0
1980-12-08 00:00:00-05:00,0.203125,0.203125,0.20182299613952637,0.20182299613952637,0.14601559937000275,4262400,0.0,0.0
1980-12-09 00:00:00-05:00,0.20182299613952637,0.20442700386047363,0.20182299613952637,0.20182299613952637,0.14601559937000275,2304000,0.0,0.0
1980-12-10 00:00:00-05:00,0.19661499559879303,0.19661499559879303,0.19401000440120697,0.19401000440120697,0.14036300778388977,1728000,0.0,0.0
1980-12-11 00:00:00-05:00,0.19270800054073334,0.19270800054073334,0.19010399281978607,0.19010399281978607,0.13753707706928253,2553600,0.0,0.0
1980-12-12 00:00:00-05:00,0.19401000440120697,0.19661499559879303,0.19401000440120697,0.19401000440120697,0.14036300778388977,2899200,0.0,0.0
1980-12-15 00:00:00-05:00,0.20182299613952637,0.203125,0.20182299613952637,0.20182299613952637,0.14601559937000275,2016000,0.0,0.0
1980-12-16 00:00:00-05:00,0.203125,0.20572899281978607,0.203125,0.203125,0.14695754647254944,1612800,0.0,0.0
1980-12-17 00:00:00-05:00,0.203125,0.20572899281978607,0.203125,0.203125,0.14695754647254944,1363200,0.0,0.0
1980-12-18 00:00:00-05:00,0.20572899281978607,0.2070309966802597,0.20572899281978607,0.20572899281978607,0.14884157478809357,2188800,0.0,0.0
1980-12-19 00:00:00-05:00,0.20572899281978607,0.20572899281978607,0.20442700386047363,0.20442700386047363,0.14789952337741852,1036800,0.0,0.0
1980-12-22 00:00:00-05:00,0.20442700386047363,0.20572899281978607,0.20442700386047363,0.20442700386047363,0.14789952337741852,1190400,0.0,0.0
1980-12-23 00:00:00-05:00,0.2070309966802597,0.20963500440120697,0.2070309966802597,0.2070309966802597,0.1497834324836731,10483200,0.0,0.0
1980-12-24 00:00:00-05:00,0.20833300054073334,0.2109380066394806,0.20833300054073334,0.20833300054073334,0.15072546899318695,556800,0.0,0.0
1980-12-26 00:00:00-05:00,0.21354199945926666,0.21614600718021393,0.21354199945926666,0.21354199945926666,0.15449410676956177,1190400,0.0,0.0
1980-12-29 00:00:00-05:00,0.21354199945926666,0.21614600718021393,0.21354199945926666,0.21354199945926666,0.15449410676956177,1804800,0.0,0.0
1980-12-30 00:00:00-05:00,0.2148440033197403,0.21744799613952637,0.2148440033197403,0.2148440033197403,0.15543611347675323,1171200,0.0,0.0
1980-12-31 00:00:00-05:00,0.21614600718021393,0.21744799613952637,0.21614600718021393,0.21614600718021393,0.15637806057929993,960000,0.0,0.0
1981-01-02 00:00:00-05:00,0.21614600718021393,0.21875,0.21614600718021393,0.21614600718021393,0.15637806057929993,1113600,0.0,0.0
1981-01-05 00:00:00-05:00,0.2265630066394806,0.22916699945926666,0.2265630066394806,0.2265630066394806,0.1639145165681839,3283200,0.0,0.0
1981-01-06 00:00:00-05:00,0.24739600718021393,0.24869799613952637,0.24739600718021393,0.24739600718021393,0.17898689210414886,12364800,0.0,0.0
1981-01-07 00:00:00-05:00,0.23567700386047363,0.23567700386047363,0.23307299613952637,0.23307299613952637,0.16862447559833527,10848000,0.0,0.0
1981-01-08 00:00:00-05:00,0.23307299613952637,0.23307299613952637,0.23177100718021393,0.23177100718021393,0.1676824539899826,5126400,0.0,0.0
1981-01-09 00:00:00-05:00,0.23567700386047363,0.2382809966802597,0.23567700386047363,0.23567700386047363,0.17050831019878387,4953600,0.0,0.0
1981-01-12 00:00:00-05:00,0.234375,0.234375,0.23177100718021393,0.23177100718021393,0.1676824539899826,3475200,0.0,0.0
1981-01-13 00:00:00-05:00,0.22916699945926666,0.22916699945926666,0.22786499559879303,0.22786499559879303,0.16485655307769775,6220800,0.0,0.0
1981-01-14 00:00:00-05:00,0.22005200386047363,0.22005200386047363,0.21744799613952637,0.21744799613952637,0.1573200523853302,2438400,0.0,0.0
1981-01-15 00:00:00-05:00,0.22005200386047363,0.2226559966802597,0.22005200386047363,0.22005200386047363,0.15920396149158478,1804800,0.0,0.0
1981-01-16 00:00:00-05:00,0.22005200386047363,0.2226559966802597,0.22005200386047363,0.22005200386047363,0.15920396149158478,4128000,0.0,0.0
1981-01-19 00:00:00-05:00,0.2226559966802597,0.22526000440120697,0.2226559966802597,0.2226559966802597,0.16108787059783936,3283200,0.0,0.0
1981-01-20 00:00:00-05:00,0.21614600718021393,0.21614600718021393,0.2148440033197403,0.2148440033197403,0.15543611347675323,1536000,0.0,0.0
1981-01-21 00:00:00-05:00,0.2148440033197403,0.21614600718021393,0.2148440033197403,0.2148440033197403,0.15543611347675323,1497600,0.0,0.0
1981-01-22 00:00:00-05:00,0.20572899281978607,0.20572899281978607,0.20442700386047363,0.20442700386047363,0.14789952337741852,2860800,0.0,0.0
1981-01-23 00:00:00-05:00,0.20442700386047363,0.2070309966802597,0.20442700386047363,0.20442700386047363,0.14789952337741852,3283200,0.0,0.0
1981-01-26 00:00:00-05:00,0.20442700386047363,0.2070309966802597,0.20442700386047363,0.20442700386047363,0.14789952337741852,2016000,0.0,0.0
1981-01-27 00:00:00-05:00,0.20442700386047363,0.2070309966802597,0.20442700386047363,0.20442700386047363,0.14789952337741852,1824000,0.0,0.0
1981-01-28 00:00:00-05:00,0.20052100718021393,0.20052100718021393,0.19791699945926666,0.19791699945926666,0.14318956434726715,1996800,0.0,0.0
1981-01-29 00:00:00-05:00,0.1953130066394806,0.1953130066394806,0.19401000440120697,0.19401000440120697,0.14036300778388977,2246400,0.0,0.0
1981-01-30 00:00:00-05:00,0.18098999559879303,0.18098999559879303,0.17838500440120697,0.17838500440120697,0.1290585994720459,12134400,0.0,0.0
1981-02-02 00:00:00-05:00,0.16666699945926666,0.16666699945926666,0.1640630066394806,0.1640630066394806,0.11869684606790543,9254400,0.0,0.0
1981-02-03 00:00:00-05:00,0.16927100718021393,0.171875,0.16927100718021393,0.16927100718021393,0.12246476858854294,4358400,0.0,0.0
1981-02-04 00:00:00-05:00,0.171875,0.17447899281978607,0.171875,0.171875,0.12434867769479752,2553600,0.0,0.0
1981-02-05 00:00:00-05:00,0.1796880066394806,0.18098999559879303,0.1796880066394806,0.1796880066394806,0.13000130653381348,3091200,0.0,0.0
1981-02-06 00:00:00-05:00,0.1875,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,1856000,0.0,1.5
1981-02-09 00:00:00-05:00,0.18945300579071045,0.19335900247097015,0.18945300579071045,0.18945300579071045,0.1370660662651062,1920000,0.0,0.0
1981-02-10 00:00:00-05:00,0.1953130066394806,0.19726599752902985,0.1953130066394806,0.1953130066394806,0.14130567014217377,1817600,0.0,0.0
1981-02-11 00:00:00-05:00,0.1953130066394806,0.19726599752902985,0.1953130066394806,0.1953130066394806,0.14130567014217377,3148800,0.0,0.0
1981-02-12 00:00:00-05:00,0.1914059966802597,0.1914059966802597,0.18945300579071045,0.18945300579071045,0.1370660662651062,1587200,0.0,0.0
1981-02-13 00:00:00-05:00,0.1875,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,1228800,0.0,0.0
1981-02-17 00:00:00-05:00,0.18554699420928955,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,652800,0.0,0.0
1981-02-18 00:00:00-05:00,0.18164099752902985,0.18164099752902985,0.1796880066394806,0.1796880066394806,0.13000130653381348,3136000,0.0,0.0
1981-02-19 00:00:00-05:00,0.171875,0.171875,0.1679690033197403,0.1679690033197403,0.12152285873889923,1740800,0.0,0.0
1981-02-20 00:00:00-05:00,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.17382800579071045,0.12576165795326233,9113600,0.0,0.0
1981-02-23 00:00:00-05:00,0.171875,0.171875,0.16992199420928955,0.16992199420928955,0.12293574213981628,2547200,0.0,0.0
1981-02-24 00:00:00-05:00,0.1679690033197403,0.1679690033197403,0.16601599752902985,0.16601599752902985,0.12010975182056427,1574400,0.0,0.0
1981-02-25 00:00:00-05:00,0.1640630066394806,0.1640630066394806,0.16210900247097015,0.16210900247097015,0.11728318780660629,5977600,0.0,0.0
1981-02-26 00:00:00-05:00,0.16210900247097015,0.1640630066394806,0.15820300579071045,0.15820300579071045,0.11445724219083786,2227200,0.0,0.0
1981-02-27 00:00:00-05:00,0.1601559966802597,0.16210900247097015,0.1601559966802597,0.1601559966802597,0.11587021499872208,2611200,0.0,0.0
1981-03-02 00:00:00-05:00,0.171875,0.1757809966802597,0.171875,0.171875,0.12434867769479752,3545600,0.0,0.0
1981-03-03 00:00:00-05:00,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.17382800579071045,0.12576165795326233,2905600,0.0,0.0
1981-03-04 00:00:00-05:00,0.1757809966802597,0.17773400247097015,0.1757809966802597,0.1757809966802597,0.12717463076114655,5452800,0.0,0.0
1981-03-05 00:00:00-05:00,0.16601599752902985,0.16601599752902985,0.1640630066394806,0.1640630066394806,0.11869684606790543,1907200,0.0,0.0
1981-03-06 00:00:00-05:00,0.15625,0.15625,0.1523440033197403,0.1523440033197403,0.11021831631660461,2009600,0.0,0.0
1981-03-09 00:00:00-05:00,0.16210900247097015,0.16601599752902985,0.16210900247097015,0.16210900247097015,0.11728318780660629,2611200,0.0,0.0
1981-03-10 00:00:00-05:00,0.15820300579071045,0.15820300579071045,0.15429699420928955,0.15429699420928955,0.11163131892681122,4416000,0.0,0.0
1981-03-11 00:00:00-05:00,0.1484380066394806,0.1484380066394806,0.14648400247097015,0.14648400247097015,0.10597877949476242,6502400,0.0,0.0
1981-03-12 00:00:00-05:00,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.1484380066394806,0.10739245265722275,7488000,0.0,0.0
1981-03-13 00:00:00-05:00,0.1484380066394806,0.15039099752902985,0.1484380066394806,0.1484380066394806,0.10739245265722275,3315200,0.0,0.0
1981-03-16 00:00:00-05:00,0.1484380066394806,0.1484380066394806,0.1445309966802597,0.1445309966802597,0.10456576943397522,2099200,0.0,0.0
1981-03-17 00:00:00-05:00,0.1484380066394806,0.15039099752902985,0.1484380066394806,0.1484380066394806,0.10739245265722275,3763200,0.0,0.0
1981-03-18 00:00:00-05:00,0.15820300579071045,0.1601559966802597,0.15820300579071045,0.15820300579071045,0.11445724219083786,4723200,0.0,0.0
1981-03-19 00:00:00-05:00,0.16210900247097015,0.16601599752902985,0.16210900247097015,0.16210900247097015,0.11728318780660629,2790400,0.0,0.0
1981-03-20 00:00:00-05:00,0.16601599752902985,0.1679690033197403,0.16601599752902985,0.16601599752902985,0.12010975182056427,1894400,0.0,0.0
1981-03-23 00:00:00-05:00,0.16601599752902985,0.16992199420928955,0.16601599752902985,0.16601599752902985,0.12010975182056427,3353600,0.0,0.0
1981-03-24 00:00:00-05:00,0.16601599752902985,0.16992199420928955,0.16601599752902985,0.16601599752902985,0.12010975182056427,5376000,0.0,0.0
1981-03-25 00:00:00-05:00,0.1679690033197403,0.171875,0.1679690033197403,0.1679690033197403,0.12152285873889923,1907200,0.0,0.0
1981-03-26 00:00:00-05:00,0.16992199420928955,0.171875,0.16992199420928955,0.16992199420928955,0.12293574213981628,2905600,0.0,0.0
1981-03-27 00:00:00-05:00,0.17382800579071045,0.1796880066394806,0.17382800579071045,0.17382800579071045,0.12576165795326233,4902400,0.0,0.0
1981-03-30 00:00:00-05:00,0.17773400247097015,0.1796880066394806,0.17773400247097015,0.17773400247097015,0.12858755886554718,1036800,0.0,0.0
1981-03-31 00:00:00-05:00,0.18164099752902985,0.1835940033197403,0.18164099752902985,0.18164099752902985,0.13141417503356934,1382400,0.0,0.0
1981-04-01 00:00:00-05:00,0.1835940033197403,0.1875,0.1835940033197403,0.1835940033197403,0.13282723724842072,1126400,0.0,0.0
1981-04-02 00:00:00-05:00,0.1835940033197403,0.1875,0.1835940033197403,0.1835940033197403,0.13282723724842072,2393600,0.0,0.0
1981-04-03 00:00:00-05:00,0.1796880066394806,0.1796880066394806,0.1757809966802597,0.1757809966802597,0.12717463076114655,1420800,0.0,0.0
1981-04-06 00:00:00-05:00,0.171875,0.171875,0.16992199420928955,0.16992199420928955,0.12293574213981628,2291200,0.0,0.0
1981-04-07 00:00:00-05:00,0.16992199420928955,0.171875,0.1679690033197403,0.1679690033197403,0.12152285873889923,921600,0.0,0.0
1981-04-08 00:00:00-05:00,0.1679690033197403,0.16992199420928955,0.1679690033197403,0.1679690033197403,0.12152285873889923,921600,0.0,0.0
1981-04-09 00:00:00-05:00,0.1757809966802597,0.1796880066394806,0.1757809966802597,0.1757809966802597,0.12717463076114655,2585600,0.0,0.0
1981-04-10 00:00:00-05:00,0.1875,0.1914059966802597,0.1875,0.1875,0.13565315306186676,3827200,0.0,0.0
1981-04-13 00:00:00-05:00,0.1914059966802597,0.1953130066394806,0.1914059966802597,0.1914059966802597,0.1384790986776352,2291200,0.0,0.0
1981-04-14 00:00:00-05:00,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.1914059966802597,0.1384790986776352,4838400,0.0,0.0
1981-04-15 00:00:00-05:00,0.1914059966802597,0.1914059966802597,0.18945300579071045,0.18945300579071045,0.1370660662651062,3174400,0.0,0.0
1981-04-16 00:00:00-05:00,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.1914059966802597,0.1384790986776352,2572800,0.0,0.0
1981-04-20 00:00:00-05:00,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.1914059966802597,0.1384790986776352,3929600,0.0,0.0
1981-04-21 00:00:00-05:00,0.19335900247097015,0.1953130066394806,0.19335900247097015,0.19335900247097015,0.13989201188087463,3417600,0.0,0.0
1981-04-22 00:00:00-05:00,0.1992190033197403,0.20117199420928955,0.1992190033197403,0.1992190033197403,0.144131600856781,4774400,0.0,0.0
1981-04-23 00:00:00-05:00,0.20117199420928955,0.20507800579071045,0.20117199420928955,0.20117199420928955,0.14554458856582642,4339200,0.0,0.0
1981-04-24 00:00:00-05:00,0.20898400247097015,0.2109380066394806,0.20898400247097015,0.20898400247097015,0.1511964350938797,3033600,0.0,0.0
1981-04-27 00:00:00-04:00,0.2109380066394806,0.21289099752902985,0.2109380066394806,0.2109380066394806,0.15261013805866241,2624000,0.0,0.0
1981-04-28 00:00:00-04:00,0.2070309966802597,0.2070309966802597,0.20507800579071045,0.20507800579071045,0.14837053418159485,2892800,0.0,0.0
1981-04-29 00:00:00-04:00,0.20898400247097015,0.2109380066394806,0.20898400247097015,0.20898400247097015,0.1511964350938797,3174400,0.0,0.0
1981-04-30 00:00:00-04:00,0.21875,0.2226559966802597,0.21875,0.21875,0.1582619845867157,4492800,0.0,0.0
1981-05-01 00:00:00-04:00,0.21875,0.21875,0.2148440033197403,0.2148440033197403,0.15543611347675323,5401600,0.0,0.0
1981-05-04 00:00:00-04:00,0.20898400247097015,0.20898400247097015,0.2070309966802597,0.2070309966802597,0.1497834324836731,2457600,0.0,0.0
1981-05-05 00:00:00-04:00,0.21289099752902985,0.21679699420928955,0.21289099752902985,0.21289099752902985,0.15402312576770782,3468800,0.0,0.0
1981-05-06 00:00:00-04:00,0.2109380066394806,0.2109380066394806,0.20898400247097015,0.20898400247097015,0.1511964350938797,2739200,0.0,0.0
1981-05-07 00:00:00-04:00,0.22070300579071045,0.2226559966802597,0.22070300579071045,0.22070300579071045,0.1596749722957611,6579200,0.0,0.0
1981-05-08 00:00:00-04:00,0.2226559966802597,0.22460900247097015,0.2226559966802597,0.2226559966802597,0.16108787059783936,2572800,0.0,0.0
1981-05-11 00:00:00-04:00,0.21679699420928955,0.21679699420928955,0.2148440033197403,0.2148440033197403,0.15543611347675323,3788800,0.0,0.0
1981-05-12 00:00:00-04:00,0.2148440033197403,0.21679699420928955,0.2148440033197403,0.2148440033197403,0.15543611347675323,1600000,0.0,0.0
1981-05-13 00:00:00-04:00,0.21679699420928955,0.22070300579071045,0.21679699420928955,0.21679699420928955,0.1568489968776703,3430400,0.0,0.0
1981-05-14 00:00:00-04:00,0.21875,0.2226559966802597,0.21875,0.21875,0.1582619845867157,1792000,0.0,0.0
1981-05-15 00:00:00-04:00,0.2226559966802597,0.22460900247097015,0.2226559966802597,0.2226559966802597,0.16108787059783936,3072000,0.0,0.0
1981-05-18 00:00:00-04:00,0.22070300579071045,0.22070300579071045,0.21875,0.21875,0.1582619845867157,4147200,0.0,0.0
1981-05-19 00:00:00-04:00,0.21875,0.21875,0.2148440033197403,0.2148440033197403,0.15543611347675323,3136000,0.0,0.0
1981-05-20 00:00:00-04:00,0.2148440033197403,0.21875,0.2148440033197403,0.2148440033197403,0.15543611347675323,2688000,0.0,0.0
1981-05-21 00:00:00-04:00,0.2148440033197403,0.21679699420928955,0.2148440033197403,0.2148440033197403,0.15543611347675323,2483200,0.0,0.0
1981-05-22 00:00:00-04:00,0.2148440033197403,0.21679699420928955,0.21289099752902985,0.21289099752902985,0.15402312576770782,1676800,0.0,0.0
1981-05-26 00:00:00-04:00,0.2148440033197403,0.21679699420928955,0.2148440033197403,0.2148440033197403,0.15543611347675323,6310400,0.0,0.0
1981-05-27 00:00:00-04:00,0.22460900247097015,0.22851599752902985,0.22460900247097015,0.22460900247097015,0.16250087320804596,4070400,0.0,0.0
1981-05-28 00:00:00-04:00,0.25,0.2539060115814209,0.25,0.25,0.18087081611156464,5299200,0.0,0.0
1981-05-29 00:00:00-04:00,0.2539060115814209,0.2578130066394806,0.2539060115814209,0.2539060115814209,0.18369680643081665,4787200,0.0,0.0
1981-06-01 00:00:00-04:00,0.2539060115814209,0.2539060115814209,0.25195300579071045,0.25195300579071045,0.18228380382061005,3763200,0.0,0.0
1981-06-02 00:00:00-04:00,0.2460940033197403,0.2460940033197403,0.2421880066394806,0.2421880066394806,0.17521901428699493,3430400,0.0,0.0
1981-06-03 00:00:00-04:00,0.2382809966802597,0.2382809966802597,0.23632800579071045,0.23632800579071045,0.1709793657064438,6745600,0.0,0.0
1981-06-04 00:00:00-04:00,0.2382809966802597,0.2421880066394806,0.2382809966802597,0.2382809966802597,0.17239230871200562,2816000,0.0,0.0
1981-06-05 00:00:00-04:00,0.24023400247097015,0.2421880066394806,0.24023400247097015,0.24023400247097015,0.1738053411245346,640000,0.0,0.0
1981-06-08 00:00:00-04:00,0.23632800579071045,0.23632800579071045,0.234375,0.234375,0.16956639289855957,1241600,0.0,0.0
1981-06-09 00:00:00-04:00,0.2304690033197403,0.2304690033197403,0.2265630066394806,0.2265630066394806,0.1639145165681839,844800,0.0,0.0
1981-06-10 00:00:00-04:00,0.2304690033197403,0.23242199420928955,0.2304690033197403,0.2304690033197403,0.1667405366897583,1036800,0.0,0.0
1981-06-11 00:00:00-04:00,0.2304690033197403,0.23242199420928955,0.2304690033197403,0.2304690033197403,0.1667405366897583,1344000,0.0,0.0
1981-06-12 00:00:00-04:00,0.22460900247097015,0.22460900247097015,0.2226559966802597,0.2226559966802597,0.16108787059783936,4787200,0.0,0.0
1981-06-15 00:00:00-04:00,0.22460900247097015,0.2265630066394806,0.22460900247097015,0.22460900247097015,0.16250087320804596,1894400,0.0,0.0
1981-06-16 00:00:00-04:00,0.2148440033197403,0.2148440033197403,0.2109380066394806,0.2109380066394806,0.15261013805866241,2342400,0.0,0.0
1981-06-17 00:00:00-04:00,0.2109380066394806,0.2109380066394806,0.20898400247097015,0.20898400247097015,0.1511964350938797,6822400,0.0,0.0
1981-06-18 00:00:00-04:00,0.20898400247097015,0.20898400247097015,0.20507800579071045,0.20507800579071045,0.14837053418159485,2086400,0.0,0.0
1981-06-19 00:00:00-04:00,0.203125,0.203125,0.1992190033197403,0.1992190033197403,0.144131600856781,2009600,0.0,0.0
1981-06-22 00:00:00-04:00,0.19335900247097015,0.19335900247097015,0.1914059966802597,0.1914059966802597,0.1384790986776352,6259200,0.0,0.0
1981-06-23 00:00:00-04:00,0.1835940033197403,0.1835940033197403,0.1796880066394806,0.1796880066394806,0.13000130653381348,8665600,0.0,0.0
1981-06-24 00:00:00-04:00,0.18164099752902985,0.1835940033197403,0.18164099752902985,0.18164099752902985,0.13141417503356934,2406400,0.0,0.0
1981-06-25 00:00:00-04:00,0.1835940033197403,0.18554699420928955,0.1835940033197403,0.1835940033197403,0.13282723724842072,1459200,0.0,0.0
1981-06-26 00:00:00-04:00,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.1914059966802597,0.1384790986776352,1971200,0.0,0.0
1981-06-29 00:00:00-04:00,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.1914059966802597,0.1384790986776352,1817600,0.0,0.0
1981-06-30 00:00:00-04:00,0.1914059966802597,0.19335900247097015,0.18945300579071045,0.18945300579071045,0.1370660662651062,1331200,0.0,0.0
1981-07-01 00:00:00-04:00,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.1914059966802597,0.1384790986776352,4889600,0.0,0.0
1981-07-02 00:00:00-04:00,0.1875,0.1875,0.1835940033197403,0.1835940033197403,0.13282723724842072,2163200,0.0,0.0
1981-07-06 00:00:00-04:00,0.1835940033197403,0.18554699420928955,0.18164099752902985,0.18164099752902985,0.13141417503356934,998400,0.0,0.0
1981-07-07 00:00:00-04:00,0.18164099752902985,0.1835940033197403,0.18164099752902985,0.18164099752902985,0.13141417503356934,3494400,0.0,0.0
1981-07-08 00:00:00-04:00,0.17382800579071045,0.17382800579071045,0.171875,0.171875,0.12434867769479752,3353600,0.0,0.0
1981-07-09 00:00:00-04:00,0.171875,0.171875,0.16992199420928955,0.16992199420928955,0.12293574213981628,1971200,0.0,0.0
1981-07-10 00:00:00-04:00,0.16992199420928955,0.16992199420928955,0.16601599752902985,0.16601599752902985,0.12010975182056427,1228800,0.0,0.0
1981-07-13 00:00:00-04:00,0.16601599752902985,0.1679690033197403,0.1640630066394806,0.1640630066394806,0.11869684606790543,2406400,0.0,0.0
1981-07-14 00:00:00-04:00,0.15820300579071045,0.15820300579071045,0.15625,0.15625,0.11304431408643723,2368000,0.0,0.0
1981-07-15 00:00:00-04:00,0.15625,0.15625,0.1523440033197403,0.1523440033197403,0.11021831631660461,1408000,0.0,0.0
1981-07-16 00:00:00-04:00,0.1523440033197403,0.15429699420928955,0.1523440033197403,0.1523440033197403,0.11021831631660461,2316800,0.0,0.0
1981-07-17 00:00:00-04:00,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.1484380066394806,0.10739245265722275,2496000,0.0,0.0
1981-07-20 00:00:00-04:00,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.1484380066394806,0.10739245265722275,2227200,0.0,0.0
1981-07-21 00:00:00-04:00,0.1484380066394806,0.15039099752902985,0.1484380066394806,0.1484380066394806,0.10739245265722275,5619200,0.0,0.0
1981-07-22 00:00:00-04:00,0.1484380066394806,0.15039099752902985,0.1484380066394806,0.1484380066394806,0.10739245265722275,5350400,0.0,0.0
1981-07-23 00:00:00-04:00,0.1523440033197403,0.15429699420928955,0.1523440033197403,0.1523440033197403,0.11021831631660461,4172800,0.0,0.0
1981-07-24 00:00:00-04:00,0.15625,0.15820300579071045,0.15625,0.15625,0.11304431408643723,2304000,0.0,0.0
1981-07-27 00:00:00-04:00,0.15625,0.15625,0.15429699420928955,0.15429699420928955,0.11163131892681122,1459200,0.0,0.0
1981-07-28 00:00:00-04:00,0.15429699420928955,0.15429699420928955,0.1523440033197403,0.1523440033197403,0.11021831631660461,678400,0.0,0.0
1981-07-29 00:00:00-04:00,0.1523440033197403,0.1523440033197403,0.15039099752902985,0.15039099752902985,0.10880537331104279,396800,0.0,0.0
1981-07-30 00:00:00-04:00,0.15039099752902985,0.15429699420928955,0.15039099752902985,0.15039099752902985,0.10880537331104279,2508800,0.0,0.0
1981-07-31 00:00:00-04:00,0.15625,0.1601559966802597,0.15625,0.15625,0.11304431408643723,2688000,0.0,0.0
1981-08-03 00:00:00-04:00,0.15625,0.1601559966802597,0.15625,0.15625,0.11304431408643723,1203200,0.0,0.0
1981-08-04 00:00:00-04:00,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,2496000,0.0,0.0
1981-08-05 00:00:00-04:00,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,486400,0.0,0.0
1981-08-06 00:00:00-04:00,0.1601559966802597,0.1601559966802597,0.15820300579071045,0.15820300579071045,0.11445724219083786,1152000,0.0,0.0
1981-08-07 00:00:00-04:00,0.15820300579071045,0.15820300579071045,0.15429699420928955,0.15429699420928955,0.11163131892681122,473600,0.0,0.0
1981-08-10 00:00:00-04:00,0.15429699420928955,0.15429699420928955,0.15429699420928955,0.15429699420928955,0.11163131892681122,0,0.0,0.0
1981-08-11 00:00:00-04:00,0.15429699420928955,0.15429699420928955,0.1523440033197403,0.1523440033197403,0.11021831631660461,256000,0.0,0.0
1981-08-12 00:00:00-04:00,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.1484380066394806,0.10739245265722275,729600,0.0,0.0
1981-08-13 00:00:00-04:00,0.1484380066394806,0.15039099752902985,0.1484380066394806,0.1484380066394806,0.10739245265722275,1152000,0.0,0.0
1981-08-14 00:00:00-04:00,0.1484380066394806,0.15039099752902985,0.1484380066394806,0.1484380066394806,0.10739245265722275,1075200,0.0,0.0
1981-08-17 00:00:00-04:00,0.1445309966802597,0.1445309966802597,0.140625,0.140625,0.10173983126878738,1612800,0.0,0.0
1981-08-18 00:00:00-04:00,0.140625,0.14257800579071045,0.140625,0.140625,0.10173983126878738,1011200,0.0,0.0
1981-08-19 00:00:00-04:00,0.14257800579071045,0.1445309966802597,0.14257800579071045,0.14257800579071045,0.10315278172492981,422400,0.0,0.0
1981-08-20 00:00:00-04:00,0.14257800579071045,0.14257800579071045,0.140625,0.140625,0.10173983126878738,1792000,0.0,0.0
1981-08-21 00:00:00-04:00,0.1367190033197403,0.1367190033197403,0.13476599752902985,0.13476599752902985,0.09750094264745712,844800,0.0,0.0
1981-08-24 00:00:00-04:00,0.1289059966802597,0.1289059966802597,0.12695300579071045,0.12695300579071045,0.09184840321540833,3174400,0.0,0.0
1981-08-25 00:00:00-04:00,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.1289059966802597,0.09326131641864777,2931200,0.0,0.0
1981-08-26 00:00:00-04:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,2124800,0.0,0.0
1981-08-27 00:00:00-04:00,0.1289059966802597,0.1289059966802597,0.125,0.125,0.09043540805578232,1523200,0.0,0.0
1981-08-28 00:00:00-04:00,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.1289059966802597,0.09326131641864777,4275200,0.0,0.0
1981-08-31 00:00:00-04:00,0.1289059966802597,0.1289059966802597,0.125,0.125,0.09043540805578232,3596800,0.0,0.0
1981-09-01 00:00:00-04:00,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.12695300579071045,0.09184840321540833,1216000,0.0,0.0
1981-09-02 00:00:00-04:00,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.1289059966802597,0.09326131641864777,972800,0.0,0.0
1981-09-03 00:00:00-04:00,0.12695300579071045,0.12695300579071045,0.125,0.125,0.09043540805578232,780800,0.0,0.0
1981-09-04 00:00:00-04:00,0.125,0.12695300579071045,0.12304700165987015,0.12304700165987015,0.0890224501490593,768000,0.0,0.0
1981-09-08 00:00:00-04:00,0.1210940033197403,0.1210940033197403,0.1171879991889,0.1171879991889,0.08478354662656784,2521600,0.0,0.0
1981-09-09 00:00:00-04:00,0.1171879991889,0.1210940033197403,0.1171879991889,0.1171879991889,0.08478354662656784,1216000,0.0,0.0
1981-09-10 00:00:00-04:00,0.12304700165987015,0.125,0.12304700165987015,0.12304700165987015,0.0890224501490593,1728000,0.0,0.0
1981-09-11 00:00:00-04:00,0.12304700165987015,0.12695300579071045,0.12304700165987015,0.12304700165987015,0.0890224501490593,1638400,0.0,0.0
1981-09-14 00:00:00-04:00,0.12304700165987015,0.12695300579071045,0.12304700165987015,0.12304700165987015,0.0890224501490593,4646400,0.0,0.0
1981-09-15 00:00:00-04:00,0.12304700165987015,0.125,0.1210940033197403,0.1210940033197403,0.08760950714349747,1484800,0.0,0.0
1981-09-16 00:00:00-04:00,0.1210940033197403,0.1210940033197403,0.11914099752902985,0.11914099752902985,0.08619652688503265,832000,0.0,0.0
1981-09-17 00:00:00-04:00,0.11914099752902985,0.11914099752902985,0.11523400247097015,0.11523400247097015,0.0833699107170105,1881600,0.0,0.0
1981-09-18 00:00:00-04:00,0.1171879991889,0.11914099752902985,0.1171879991889,0.1171879991889,0.08478354662656784,3520000,0.0,0.0
1981-09-21 00:00:00-04:00,0.1171879991889,0.1171879991889,0.11523400247097015,0.11523400247097015,0.0833699107170105,2752000,0.0,0.0
1981-09-22 00:00:00-04:00,0.11523400247097015,0.11914099752902985,0.11523400247097015,0.11523400247097015,0.0833699107170105,2150400,0.0,0.0
1981-09-23 00:00:00-04:00,0.11523400247097015,0.11523400247097015,0.11132799834012985,0.11132799834012985,0.08054393529891968,3225600,0.0,0.0
1981-09-24 00:00:00-04:00,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,4339200,0.0,0.0
1981-09-25 00:00:00-04:00,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,2611200,0.0,0.0
1981-09-28 00:00:00-04:00,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,1369600,0.0,0.0
1981-09-29 00:00:00-04:00,0.11523400247097015,0.11914099752902985,0.11523400247097015,0.11523400247097015,0.0833699107170105,6924800,0.0,0.0
1981-09-30 00:00:00-04:00,0.1171879991889,0.1210940033197403,0.1171879991889,0.1171879991889,0.08478354662656784,396800,0.0,0.0
1981-10-01 00:00:00-04:00,0.1171879991889,0.1210940033197403,0.1171879991889,0.1171879991889,0.08478354662656784,512000,0.0,0.0
1981-10-02 00:00:00-04:00,0.1210940033197403,0.12304700165987015,0.1210940033197403,0.1210940033197403,0.08760950714349747,1420800,0.0,0.0
1981-10-05 00:00:00-04:00,0.12304700165987015,0.12695300579071045,0.12304700165987015,0.12304700165987015,0.0890224501490593,1395200,0.0,0.0
1981-10-06 00:00:00-04:00,0.125,0.1289059966802597,0.125,0.125,0.09043540805578232,1113600,0.0,0.0
1981-10-07 00:00:00-04:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,1600000,0.0,0.0
1981-10-08 00:00:00-04:00,0.13085900247097015,0.13476599752902985,0.13085900247097015,0.13085900247097015,0.09467428922653198,1344000,0.0,0.0
1981-10-09 00:00:00-04:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,1638400,0.0,0.0
1981-10-12 00:00:00-04:00,0.13085900247097015,0.13476599752902985,0.13085900247097015,0.13085900247097015,0.09467428922653198,1612800,0.0,0.0
1981-10-13 00:00:00-04:00,0.13085900247097015,0.13476599752902985,0.13085900247097015,0.13085900247097015,0.09467428922653198,1382400,0.0,0.0
1981-10-14 00:00:00-04:00,0.1289059966802597,0.1289059966802597,0.12304700165987015,0.12304700165987015,0.0890224501490593,3584000,0.0,0.0
1981-10-15 00:00:00-04:00,0.1210940033197403,0.1210940033197403,0.1171879991889,0.1171879991889,0.08478354662656784,1497600,0.0,0.0
1981-10-16 00:00:00-04:00,0.11914099752902985,0.1210940033197403,0.11914099752902985,0.11914099752902985,0.08619652688503265,3776000,0.0,0.0
1981-10-19 00:00:00-04:00,0.11914099752902985,0.1210940033197403,0.1171879991889,0.1171879991889,0.08478354662656784,1689600,0.0,0.0
1981-10-20 00:00:00-04:00,0.125,0.1289059966802597,0.125,0.125,0.09043540805578232,1996800,0.0,0.0
1981-10-21 00:00:00-04:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,2508800,0.0,0.0
1981-10-22 00:00:00-04:00,0.13085900247097015,0.13085900247097015,0.1289059966802597,0.1289059966802597,0.09326131641864777,1062400,0.0,0.0
1981-10-23 00:00:00-04:00,0.1289059966802597,0.1289059966802597,0.12695300579071045,0.12695300579071045,0.09184840321540833,1561600,0.0,0.0
1981-10-26 00:00:00-05:00,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.12695300579071045,0.09184840321540833,371200,0.0,0.0
1981-10-27 00:00:00-05:00,0.13085900247097015,0.13476599752902985,0.13085900247097015,0.13085900247097015,0.09467428922653198,1100800,0.0,0.0
1981-10-28 00:00:00-05:00,0.1328130066394806,0.13476599752902985,0.1328130066394806,0.1328130066394806,0.0960879847407341,2969600,0.0,0.0
1981-10-29 00:00:00-05:00,0.1328130066394806,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,1792000,0.0,0.0
1981-10-30 00:00:00-05:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,422400,0.0,0.0
1981-11-02 00:00:00-05:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,563200,0.0,0.0
1981-11-03 00:00:00-05:00,0.13085900247097015,0.1328130066394806,0.1289059966802597,0.1289059966802597,0.09326131641864777,1740800,0.0,0.0
1981-11-04 00:00:00-05:00,0.1289059966802597,0.1289059966802597,0.125,0.125,0.09043540805578232,896000,0.0,0.0
1981-11-05 00:00:00-05:00,0.125,0.1289059966802597,0.125,0.125,0.09043540805578232,307200,0.0,0.0
1981-11-06 00:00:00-05:00,0.125,0.1289059966802597,0.125,0.125,0.09043540805578232,985600,0.0,0.0
1981-11-09 00:00:00-05:00,0.12695300579071045,0.1289059966802597,0.12695300579071045,0.12695300579071045,0.09184840321540833,1344000,0.0,0.0
1981-11-10 00:00:00-05:00,0.1328130066394806,0.13476599752902985,0.1328130066394806,0.1328130066394806,0.0960879847407341,1894400,0.0,0.0
1981-11-11 00:00:00-05:00,0.1328130066394806,0.1367190033197403,0.1328130066394806,0.1328130066394806,0.0960879847407341,4492800,0.0,0.0
1981-11-12 00:00:00-05:00,0.1367190033197403,0.13867199420928955,0.1367190033197403,0.1367190033197403,0.09891397505998611,1152000,0.0,0.0
1981-11-13 00:00:00-05:00,0.1367190033197403,0.13867199420928955,0.13476599752902985,0.13476599752902985,0.09750094264745712,640000,0.0,0.0
1981-11-16 00:00:00-05:00,0.1328130066394806,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,1536000,0.0,0.0
1981-11-17 00:00:00-05:00,0.13085900247097015,0.13476599752902985,0.13085900247097015,0.13085900247097015,0.09467428922653198,1100800,0.0,0.0
1981-11-18 00:00:00-05:00,0.13085900247097015,0.13085900247097015,0.12695300579071045,0.12695300579071045,0.09184840321540833,806400,0.0,0.0
1981-11-19 00:00:00-05:00,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.12695300579071045,0.09184840321540833,1548800,0.0,0.0
1981-11-20 00:00:00-05:00,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.12695300579071045,0.09184840321540833,883200,0.0,0.0
1981-11-23 00:00:00-05:00,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.12695300579071045,0.09184840321540833,1228800,0.0,0.0
1981-11-24 00:00:00-05:00,0.12695300579071045,0.1289059966802597,0.12695300579071045,0.12695300579071045,0.09184840321540833,678400,0.0,0.0
1981-11-25 00:00:00-05:00,0.125,0.125,0.1210940033197403,0.1210940033197403,0.08760950714349747,1420800,0.0,0.0
1981-11-27 00:00:00-05:00,0.1210940033197403,0.12304700165987015,0.11914099752902985,0.11914099752902985,0.08619652688503265,614400,0.0,0.0
1981-11-30 00:00:00-05:00,0.11914099752902985,0.1210940033197403,0.1171879991889,0.1171879991889,0.08478354662656784,1497600,0.0,0.0
1981-12-01 00:00:00-05:00,0.1171879991889,0.11914099752902985,0.1171879991889,0.1171879991889,0.08478354662656784,3865600,0.0,0.0
1981-12-02 00:00:00-05:00,0.1171879991889,0.11914099752902985,0.1171879991889,0.1171879991889,0.08478354662656784,2112000,0.0,0.0
1981-12-03 00:00:00-05:00,0.1171879991889,0.11914099752902985,0.11523400247097015,0.11523400247097015,0.0833699107170105,3801600,0.0,0.0
1981-12-04 00:00:00-05:00,0.11523400247097015,0.11914099752902985,0.11523400247097015,0.11523400247097015,0.0833699107170105,2227200,0.0,0.0
1981-12-07 00:00:00-05:00,0.11523400247097015,0.11523400247097015,0.11132799834012985,0.11132799834012985,0.08054393529891968,2419200,0.0,0.0
1981-12-08 00:00:00-05:00,0.109375,0.109375,0.1054690033197403,0.1054690033197403,0.07630506902933121,4441600,0.0,0.0
1981-12-09 00:00:00-05:00,0.1054690033197403,0.109375,0.1054690033197403,0.1054690033197403,0.07630506902933121,614400,0.0,0.0
1981-12-10 00:00:00-05:00,0.10742200165987015,0.11132799834012985,0.10742200165987015,0.10742200165987015,0.07771805673837662,4812800,0.0,0.0
1981-12-11 00:00:00-05:00,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,9472000,0.0,0.0
1981-12-14 00:00:00-05:00,0.109375,0.109375,0.10742200165987015,0.10742200165987015,0.07771805673837662,1190400,0.0,0.0
1981-12-15 00:00:00-05:00,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,2342400,0.0,0.0
1981-12-16 00:00:00-05:00,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,2726400,0.0,0.0
1981-12-17 00:00:00-05:00,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,960000,0.0,0.0
1981-12-18 00:00:00-05:00,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,3814400,0.0,0.0
1981-12-21 00:00:00-05:00,0.1132809966802597,0.1171879991889,0.1132809966802597,0.1132809966802597,0.08195693790912628,1881600,0.0,0.0
1981-12-22 00:00:00-05:00,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,1190400,0.0,0.0
1981-12-23 00:00:00-05:00,0.1132809966802597,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,3302400,0.0,0.0
1981-12-24 00:00:00-05:00,0.11132799834012985,0.1132809966802597,0.109375,0.109375,0.07913099229335785,524800,0.0,0.0
1981-12-28 00:00:00-05:00,0.109375,0.11132799834012985,0.10742200165987015,0.10742200165987015,0.07771805673837662,1702400,0.0,0.0
1981-12-29 00:00:00-05:00,0.10742200165987015,0.109375,0.1054690033197403,0.1054690033197403,0.07630506902933121,6873600,0.0,0.0
1981-12-30 00:00:00-05:00,0.10742200165987015,0.109375,0.10742200165987015,0.10742200165987015,0.07771805673837662,2585600,0.0,0.0
1981-12-31 00:00:00-05:00,0.109375,0.1132809966802597,0.109375,0.109375,0.07913099229335785,1408000,0.0,0.0
1982-01-04 00:00:00-05:00,0.109375,0.11132799834012985,0.109375,0.109375,0.07913099229335785,371200,0.0,0.0
1982-01-05 00:00:00-05:00,0.1054690033197403,0.1054690033197403,0.1015629991889,0.1015629991889,0.07347912341356277,2521600,0.0,0.0
1982-01-06 00:00:00-05:00,0.1054690033197403,0.10742200165987015,0.1054690033197403,0.1054690033197403,0.07630506902933121,960000,0.0,0.0
1982-01-07 00:00:00-05:00,0.1054690033197403,0.10742200165987015,0.1054690033197403,0.1054690033197403,0.07630506902933121,1331200,0.0,0.0
1982-01-08 00:00:00-05:00,0.1054690033197403,0.1054690033197403,0.10351599752902985,0.10351599752902985,0.07489209622144699,1011200,0.0,0.0
1982-01-11 00:00:00-05:00,0.10351599752902985,0.1054690033197403,0.10351599752902985,0.10351599752902985,0.07489209622144699,1024000,0.0,0.0
1982-01-12 00:00:00-05:00,0.10351599752902985,0.1054690033197403,0.10351599752902985,0.10351599752902985,0.07489209622144699,1561600,0.0,0.0
1982-01-13 00:00:00-05:00,0.10351599752902985,0.10351599752902985,0.09960900247097015,0.09960900247097015,0.07206547260284424,1817600,0.0,0.0
1982-01-14 00:00:00-05:00,0.09960900247097015,0.10351599752902985,0.09960900247097015,0.09960900247097015,0.07206547260284424,921600,0.0,0.0
1982-01-15 00:00:00-05:00,0.10351599752902985,0.1054690033197403,0.10351599752902985,0.10351599752902985,0.07489209622144699,2073600,0.0,0.0
1982-01-18 00:00:00-05:00,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,2150400,0.0,0.0
1982-01-19 00:00:00-05:00,0.109375,0.109375,0.10742200165987015,0.10742200165987015,0.07771805673837662,2316800,0.0,0.0
1982-01-20 00:00:00-05:00,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,1932800,0.0,0.0
1982-01-21 00:00:00-05:00,0.1132809966802597,0.1171879991889,0.1132809966802597,0.1132809966802597,0.08195693790912628,2316800,0.0,0.0
1982-01-22 00:00:00-05:00,0.1132809966802597,0.11523400247097015,0.11132799834012985,0.11132799834012985,0.08054393529891968,486400,0.0,0.0
1982-01-25 00:00:00-05:00,0.11132799834012985,0.11132799834012985,0.109375,0.109375,0.07913099229335785,742400,0.0,0.0
1982-01-26 00:00:00-05:00,0.1171879991889,0.1210940033197403,0.1171879991889,0.1171879991889,0.08478354662656784,1126400,0.0,0.0
1982-01-27 00:00:00-05:00,0.1210940033197403,0.125,0.1210940033197403,0.1210940033197403,0.08760950714349747,2009600,0.0,0.0
1982-01-28 00:00:00-05:00,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.12695300579071045,0.09184840321540833,4390400,0.0,0.0
1982-01-29 00:00:00-05:00,0.1289059966802597,0.1328130066394806,0.1289059966802597,0.1289059966802597,0.09326131641864777,3865600,0.0,0.0
1982-02-01 00:00:00-05:00,0.1289059966802597,0.13085900247097015,0.12695300579071045,0.12695300579071045,0.09184840321540833,998400,0.0,0.0
1982-02-02 00:00:00-05:00,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.12695300579071045,0.09184840321540833,422400,0.0,0.0
1982-02-03 00:00:00-05:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,1113600,0.0,0.0
1982-02-04 00:00:00-05:00,0.13085900247097015,0.13476599752902985,0.13085900247097015,0.13085900247097015,0.09467428922653198,998400,0.0,0.0
1982-02-05 00:00:00-05:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,179200,0.0,0.0
1982-02-08 00:00:00-05:00,0.1289059966802597,0.1289059966802597,0.125,0.125,0.09043540805578232,3072000,0.0,0.0
1982-02-09 00:00:00-05:00,0.125,0.125,0.1210940033197403,0.1210940033197403,0.08760950714349747,3379200,0.0,0.0
1982-02-10 00:00:00-05:00,0.1210940033197403,0.12304700165987015,0.11914099752902985,0.11914099752902985,0.08619652688503265,1881600,0.0,0.0
1982-02-11 00:00:00-05:00,0.11914099752902985,0.12304700165987015,0.11914099752902985,0.11914099752902985,0.08619652688503265,1203200,0.0,0.0
1982-02-12 00:00:00-05:00,0.11914099752902985,0.1210940033197403,0.11914099752902985,0.11914099752902985,0.08619652688503265,588800,0.0,0.0
1982-02-16 00:00:00-05:00,0.1171879991889,0.1171879991889,0.1132809966802597,0.1132809966802597,0.08195693790912628,3942400,0.0,0.0
1982-02-17 00:00:00-05:00,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,806400,0.0,0.0
1982-02-18 00:00:00-05:00,0.1132809966802597,0.1171879991889,0.1132809966802597,0.1132809966802597,0.08195693790912628,3443200,0.0,0.0
1982-02-19 00:00:00-05:00,0.1132809966802597,0.11523400247097015,0.11132799834012985,0.11132799834012985,0.08054393529891968,601600,0.0,0.0
1982-02-22 00:00:00-05:00,0.11132799834012985,0.11132799834012985,0.109375,0.109375,0.07913099229335785,1510400,0.0,0.0
1982-02-23 00:00:00-05:00,0.10742200165987015,0.10742200165987015,0.1054690033197403,0.1054690033197403,0.07630506902933121,1638400,0.0,0.0
1982-02-24 00:00:00-05:00,0.1054690033197403,0.10742200165987015,0.10351599752902985,0.10351599752902985,0.07489209622144699,3046400,0.0,0.0
1982-02-25 00:00:00-05:00,0.10351599752902985,0.10742200165987015,0.10351599752902985,0.10351599752902985,0.07489209622144699,3417600,0.0,0.0
1982-02-26 00:00:00-05:00,0.10742200165987015,0.109375,0.10742200165987015,0.10742200165987015,0.07771805673837662,1817600,0.0,0.0
1982-03-01 00:00:00-05:00,0.1132809966802597,0.1171879991889,0.1132809966802597,0.1132809966802597,0.08195693790912628,4774400,0.0,0.0
1982-03-02 00:00:00-05:00,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,2892800,0.0,0.0
1982-03-03 00:00:00-05:00,0.10742200165987015,0.10742200165987015,0.10351599752902985,0.10351599752902985,0.07489209622144699,2892800,0.0,0.0
1982-03-04 00:00:00-05:00,0.0976559966802597,0.0976559966802597,0.09375,0.09375,0.06782657653093338,2355200,0.0,0.0
1982-03-05 00:00:00-05:00,0.09375,0.09375,0.09179700165987015,0.09179700165987015,0.06641361862421036,3545600,0.0,0.0
1982-03-08 00:00:00-05:00,0.09179700165987015,0.09179700165987015,0.0898440033197403,0.0898440033197403,0.06500065326690674,4966400,0.0,0.0
1982-03-09 00:00:00-05:00,0.0898440033197403,0.09179700165987015,0.0898440033197403,0.0898440033197403,0.06500065326690674,12710400,0.0,0.0
1982-03-10 00:00:00-05:00,0.09179700165987015,0.09375,0.09179700165987015,0.09179700165987015,0.06641361862421036,1600000,0.0,0.0
1982-03-11 00:00:00-05:00,0.09375,0.0976559966802597,0.09375,0.09375,0.06782657653093338,2137600,0.0,0.0
1982-03-12 00:00:00-05:00,0.09375,0.0976559966802597,0.09375,0.09375,0.06782657653093338,1856000,0.0,0.0
1982-03-15 00:00:00-05:00,0.1015629991889,0.10351599752902985,0.1015629991889,0.1015629991889,0.07347912341356277,1113600,0.0,0.0
1982-03-16 00:00:00-05:00,0.1015629991889,0.10351599752902985,0.1015629991889,0.1015629991889,0.07347912341356277,1702400,0.0,0.0
1982-03-17 00:00:00-05:00,0.1015629991889,0.10351599752902985,0.1015629991889,0.1015629991889,0.07347912341356277,115200,0.0,0.0
1982-03-18 00:00:00-05:00,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,1280000,0.0,0.0
1982-03-19 00:00:00-05:00,0.11132799834012985,0.1132809966802597,0.109375,0.109375,0.07913099229335785,1753600,0.0,0.0
1982-03-22 00:00:00-05:00,0.109375,0.11132799834012985,0.109375,0.109375,0.07913099229335785,755200,0.0,0.0
1982-03-23 00:00:00-05:00,0.109375,0.1132809966802597,0.109375,0.109375,0.07913099229335785,1459200,0.0,0.0
1982-03-24 00:00:00-05:00,0.109375,0.109375,0.1054690033197403,0.1054690033197403,0.07630506902933121,768000,0.0,0.0
1982-03-25 00:00:00-05:00,0.1054690033197403,0.10742200165987015,0.10351599752902985,0.10351599752902985,0.07489209622144699,192000,0.0,0.0
1982-03-26 00:00:00-05:00,0.10351599752902985,0.10742200165987015,0.10351599752902985,0.10351599752902985,0.07489209622144699,179200,0.0,0.0
1982-03-29 00:00:00-05:00,0.10351599752902985,0.10742200165987015,0.10351599752902985,0.10351599752902985,0.07489209622144699,512000,0.0,0.0
1982-03-30 00:00:00-05:00,0.10351599752902985,0.10742200165987015,0.10351599752902985,0.10351599752902985,0.07489209622144699,422400,0.0,0.0
1982-03-31 00:00:00-05:00,0.1054690033197403,0.109375,0.1054690033197403,0.1054690033197403,0.07630506902933121,768000,0.0,0.0
1982-04-01 00:00:00-05:00,0.10742200165987015,0.11132799834012985,0.10742200165987015,0.10742200165987015,0.07771805673837662,473600,0.0,0.0
1982-04-02 00:00:00-05:00,0.109375,0.1132809966802597,0.109375,0.109375,0.07913099229335785,1420800,0.0,0.0
1982-04-05 00:00:00-05:00,0.1132809966802597,0.1171879991889,0.1132809966802597,0.1132809966802597,0.08195693790912628,7116800,0.0,0.0
1982-04-06 00:00:00-05:00,0.1132809966802597,0.1171879991889,0.1132809966802597,0.1132809966802597,0.08195693790912628,524800,0.0,0.0
1982-04-07 00:00:00-05:00,0.11621099710464478,0.11914099752902985,0.11621099710464478,0.11621099710464478,0.08407674729824066,1011200,0.0,0.0
1982-04-08 00:00:00-05:00,0.125,0.12695300579071045,0.125,0.125,0.09043540805578232,2777600,0.0,0.0
1982-04-12 00:00:00-05:00,0.125,0.1289059966802597,0.125,0.125,0.09043540805578232,1804800,0.0,0.0
1982-04-13 00:00:00-05:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,1779200,0.0,0.0
1982-04-14 00:00:00-05:00,0.13085900247097015,0.1328130066394806,0.1289059966802597,0.1289059966802597,0.09326131641864777,2483200,0.0,0.0
1982-04-15 00:00:00-05:00,0.1289059966802597,0.1328130066394806,0.1289059966802597,0.1289059966802597,0.09326131641864777,1536000,0.0,0.0
1982-04-16 00:00:00-05:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,806400,0.0,0.0
1982-04-19 00:00:00-05:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,1779200,0.0,0.0
1982-04-20 00:00:00-05:00,0.1289059966802597,0.1289059966802597,0.125,0.125,0.09043540805578232,1574400,0.0,0.0
1982-04-21 00:00:00-05:00,0.125,0.12695300579071045,0.12304700165987015,0.12304700165987015,0.0890224501490593,1996800,0.0,0.0
1982-04-22 00:00:00-05:00,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.1289059966802597,0.09326131641864777,1152000,0.0,0.0
1982-04-23 00:00:00-05:00,0.1289059966802597,0.1328130066394806,0.1289059966802597,0.1289059966802597,0.09326131641864777,601600,0.0,0.0
1982-04-26 00:00:00-04:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,716800,0.0,0.0
1982-04-27 00:00:00-04:00,0.13085900247097015,0.13085900247097015,0.12695300579071045,0.12695300579071045,0.09184840321540833,5478400,0.0,0.0
1982-04-28 00:00:00-04:00,0.12695300579071045,0.1289059966802597,0.12695300579071045,0.12695300579071045,0.09184840321540833,921600,0.0,0.0
1982-04-29 00:00:00-04:00,0.125,0.125,0.12304700165987015,0.12304700165987015,0.0890224501490593,1996800,0.0,0.0
1982-04-30 00:00:00-04:00,0.12304700165987015,0.12695300579071045,0.12304700165987015,0.12304700165987015,0.0890224501490593,294400,0.0,0.0
1982-05-03 00:00:00-04:00,0.12695300579071045,0.13085900247097015,0.12695300579071045,0.12695300579071045,0.09184840321540833,1996800,0.0,0.0
1982-05-04 00:00:00-04:00,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.1289059966802597,0.09326131641864777,384000,0.0,0.0
1982-05-05 00:00:00-04:00,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.1289059966802597,0.09326131641864777,1945600,0.0,0.0
1982-05-06 00:00:00-04:00,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.1289059966802597,0.09326131641864777,524800,0.0,0.0
1982-05-07 00:00:00-04:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,5286400,0.0,0.0
1982-05-10 00:00:00-04:00,0.13085900247097015,0.1328130066394806,0.1289059966802597,0.1289059966802597,0.09326131641864777,627200,0.0,0.0
1982-05-11 00:00:00-04:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,883200,0.0,0.0
1982-05-12 00:00:00-04:00,0.13085900247097015,0.13085900247097015,0.12695300579071045,0.12695300579071045,0.09184840321540833,3097600,0.0,0.0
1982-05-13 00:00:00-04:00,0.13476599752902985,0.1367190033197403,0.13476599752902985,0.13476599752902985,0.09750094264745712,4646400,0.0,0.0
1982-05-14 00:00:00-04:00,0.1367190033197403,0.13867199420928955,0.1367190033197403,0.1367190033197403,0.09891397505998611,3264000,0.0,0.0
1982-05-17 00:00:00-04:00,0.1367190033197403,0.13867199420928955,0.13476599752902985,0.13476599752902985,0.09750094264745712,1651200,0.0,0.0
1982-05-18 00:00:00-04:00,0.13476599752902985,0.13476599752902985,0.13085900247097015,0.13085900247097015,0.09467428922653198,1395200,0.0,0.0
1982-05-19 00:00:00-04:00,0.125,0.125,0.12304700165987015,0.12304700165987015,0.0890224501490593,2060800,0.0,0.0
1982-05-20 00:00:00-04:00,0.12304700165987015,0.125,0.12304700165987015,0.12304700165987015,0.0890224501490593,1100800,0.0,0.0
1982-05-21 00:00:00-04:00,0.11914099752902985,0.11914099752902985,0.11523400247097015,0.11523400247097015,0.0833699107170105,2470400,0.0,0.0
1982-05-24 00:00:00-04:00,0.1171879991889,0.11914099752902985,0.1171879991889,0.1171879991889,0.08478354662656784,1817600,0.0,0.0
1982-05-25 00:00:00-04:00,0.1210940033197403,0.12304700165987015,0.1210940033197403,0.1210940033197403,0.08760950714349747,2662400,0.0,0.0
1982-05-26 00:00:00-04:00,0.1210940033197403,0.125,0.1210940033197403,0.1210940033197403,0.08760950714349747,1753600,0.0,0.0
1982-05-27 00:00:00-04:00,0.1210940033197403,0.125,0.1210940033197403,0.1210940033197403,0.08760950714349747,2252800,0.0,0.0
1982-05-28 00:00:00-04:00,0.1210940033197403,0.125,0.1210940033197403,0.1210940033197403,0.08760950714349747,1676800,0.0,0.0
1982-06-01 00:00:00-04:00,0.1210940033197403,0.1210940033197403,0.11914099752902985,0.11914099752902985,0.08619652688503265,1024000,0.0,0.0
1982-06-02 00:00:00-04:00,0.11523400247097015,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,2931200,0.0,0.0
1982-06-03 00:00:00-04:00,0.1171879991889,0.11914099752902985,0.1171879991889,0.1171879991889,0.08478354662656784,5094400,0.0,0.0
1982-06-04 00:00:00-04:00,0.11523400247097015,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,729600,0.0,0.0
1982-06-07 00:00:00-04:00,0.1132809966802597,0.11523400247097015,0.11132799834012985,0.11132799834012985,0.08054393529891968,1190400,0.0,0.0
1982-06-08 00:00:00-04:00,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,512000,0.0,0.0
1982-06-09 00:00:00-04:00,0.11132799834012985,0.11132799834012985,0.109375,0.109375,0.07913099229335785,1651200,0.0,0.0
1982-06-10 00:00:00-04:00,0.1132809966802597,0.1171879991889,0.1132809966802597,0.1132809966802597,0.08195693790912628,691200,0.0,0.0
1982-06-11 00:00:00-04:00,0.11914099752902985,0.12304700165987015,0.11914099752902985,0.11914099752902985,0.08619652688503265,1715200,0.0,0.0
1982-06-14 00:00:00-04:00,0.1210940033197403,0.12304700165987015,0.1210940033197403,0.1210940033197403,0.08760950714349747,1228800,0.0,0.0
1982-06-15 00:00:00-04:00,0.1210940033197403,0.12304700165987015,0.1210940033197403,0.1210940033197403,0.08760950714349747,1280000,0.0,0.0
1982-06-16 00:00:00-04:00,0.125,0.12695300579071045,0.125,0.125,0.09043540805578232,1817600,0.0,0.0
1982-06-17 00:00:00-04:00,0.12304700165987015,0.12304700165987015,0.11914099752902985,0.11914099752902985,0.08619652688503265,1996800,0.0,0.0
1982-06-18 00:00:00-04:00,0.11523400247097015,0.11523400247097015,0.11132799834012985,0.11132799834012985,0.08054393529891968,1881600,0.0,0.0
1982-06-21 00:00:00-04:00,0.11132799834012985,0.11132799834012985,0.109375,0.109375,0.07913099229335785,3212800,0.0,0.0
1982-06-22 00:00:00-04:00,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,1996800,0.0,0.0
1982-06-23 00:00:00-04:00,0.1171879991889,0.1210940033197403,0.1171879991889,0.1171879991889,0.08478354662656784,1267200,0.0,0.0
1982-06-24 00:00:00-04:00,0.1171879991889,0.11914099752902985,0.1171879991889,0.1171879991889,0.08478354662656784,1433600,0.0,0.0
1982-06-25 00:00:00-04:00,0.1171879991889,0.11914099752902985,0.1171879991889,0.1171879991889,0.08478354662656784,422400,0.0,0.0
1982-06-28 00:00:00-04:00,0.1171879991889,0.1171879991889,0.11523400247097015,0.11523400247097015,0.0833699107170105,307200,0.0,0.0
1982-06-29 00:00:00-04:00,0.11523400247097015,0.1171879991889,0.1132809966802597,0.1132809966802597,0.08195693790912628,998400,0.0,0.0
1982-06-30 00:00:00-04:00,0.1132809966802597,0.1171879991889,0.1132809966802597,0.1132809966802597,0.08195693790912628,115200,0.0,0.0
1982-07-01 00:00:00-04:00,0.1132809966802597,0.1171879991889,0.1132809966802597,0.1132809966802597,0.08195693790912628,448000,0.0,0.0
1982-07-02 00:00:00-04:00,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,601600,0.0,0.0
1982-07-06 00:00:00-04:00,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,281600,0.0,0.0
1982-07-07 00:00:00-04:00,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,627200,0.0,0.0
1982-07-08 00:00:00-04:00,0.1132809966802597,0.11523400247097015,0.11132799834012985,0.11132799834012985,0.08054393529891968,1817600,0.0,0.0
1982-07-09 00:00:00-04:00,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,1139200,0.0,0.0
1982-07-12 00:00:00-04:00,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,576000,0.0,0.0
1982-07-13 00:00:00-04:00,0.1171879991889,0.11914099752902985,0.1171879991889,0.1171879991889,0.08478354662656784,2240000,0.0,0.0
1982-07-14 00:00:00-04:00,0.1171879991889,0.11914099752902985,0.1171879991889,0.1171879991889,0.08478354662656784,2304000,0.0,0.0
1982-07-15 00:00:00-04:00,0.11523400247097015,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,1728000,0.0,0.0
1982-07-16 00:00:00-04:00,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,2726400,0.0,0.0
1982-07-19 00:00:00-04:00,0.1171879991889,0.11914099752902985,0.1171879991889,0.1171879991889,0.08478354662656784,7065600,0.0,0.0
1982-07-20 00:00:00-04:00,0.12695300579071045,0.1289059966802597,0.12695300579071045,0.12695300579071045,0.09184840321540833,2982400,0.0,0.0
1982-07-21 00:00:00-04:00,0.125,0.125,0.12304700165987015,0.12304700165987015,0.0890224501490593,2675200,0.0,0.0
1982-07-22 00:00:00-04:00,0.12304700165987015,0.125,0.12304700165987015,0.12304700165987015,0.0890224501490593,4761600,0.0,0.0
1982-07-23 00:00:00-04:00,0.12304700165987015,0.125,0.12304700165987015,0.12304700165987015,0.0890224501490593,5196800,0.0,0.0
1982-07-26 00:00:00-04:00,0.12304700165987015,0.125,0.12304700165987015,0.12304700165987015,0.0890224501490593,3366400,0.0,0.0
1982-07-27 00:00:00-04:00,0.12304700165987015,0.125,0.12304700165987015,0.12304700165987015,0.0890224501490593,1497600,0.0,0.0
1982-07-28 00:00:00-04:00,0.1210940033197403,0.1210940033197403,0.11914099752902985,0.11914099752902985,0.08619652688503265,1305600,0.0,0.0
1982-07-29 00:00:00-04:00,0.11914099752902985,0.1210940033197403,0.1171879991889,0.1171879991889,0.08478354662656784,563200,0.0,0.0
1982-07-30 00:00:00-04:00,0.11914099752902985,0.12304700165987015,0.11914099752902985,0.11914099752902985,0.08619652688503265,1510400,0.0,0.0
1982-08-02 00:00:00-04:00,0.1210940033197403,0.125,0.1210940033197403,0.1210940033197403,0.08760950714349747,3712000,0.0,0.0
1982-08-03 00:00:00-04:00,0.1210940033197403,0.12304700165987015,0.11914099752902985,0.11914099752902985,0.08619652688503265,1100800,0.0,0.0
1982-08-04 00:00:00-04:00,0.11914099752902985,0.1210940033197403,0.11914099752902985,0.11914099752902985,0.08619652688503265,512000,0.0,0.0
1982-08-05 00:00:00-04:00,0.1171879991889,0.1171879991889,0.11523400247097015,0.11523400247097015,0.0833699107170105,1881600,0.0,0.0
1982-08-06 00:00:00-04:00,0.11523400247097015,0.1171879991889,0.11523400247097015,0.11523400247097015,0.0833699107170105,486400,0.0,0.0
1982-08-09 00:00:00-04:00,0.11523400247097015,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,1689600,0.0,0.0
1982-08-10 00:00:00-04:00,0.11523400247097015,0.11914099752902985,0.11523400247097015,0.11523400247097015,0.0833699107170105,576000,0.0,0.0
1982-08-11 00:00:00-04:00,0.11523400247097015,0.1171879991889,0.11523400247097015,0.11523400247097015,0.0833699107170105,934400,0.0,0.0
1982-08-12 00:00:00-04:00,0.11523400247097015,0.1171879991889,0.11523400247097015,0.11523400247097015,0.0833699107170105,691200,0.0,0.0
1982-08-13 00:00:00-04:00,0.11523400247097015,0.1171879991889,0.1132809966802597,0.1132809966802597,0.08195693790912628,1177600,0.0,0.0
1982-08-16 00:00:00-04:00,0.109375,0.109375,0.1054690033197403,0.1054690033197403,0.07630506902933121,3008000,0.0,0.0
1982-08-17 00:00:00-04:00,0.109375,0.11132799834012985,0.109375,0.109375,0.07913099229335785,1420800,0.0,0.0
1982-08-18 00:00:00-04:00,0.11523400247097015,0.11914099752902985,0.11523400247097015,0.11523400247097015,0.0833699107170105,9395200,0.0,0.0
1982-08-19 00:00:00-04:00,0.1132809966802597,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,3072000,0.0,0.0
1982-08-20 00:00:00-04:00,0.11132799834012985,0.1132809966802597,0.11132799834012985,0.11132799834012985,0.08054393529891968,1280000,0.0,0.0
1982-08-23 00:00:00-04:00,0.1132809966802597,0.11523400247097015,0.1132809966802597,0.1132809966802597,0.08195693790912628,2227200,0.0,0.0
1982-08-24 00:00:00-04:00,0.1171879991889,0.1210940033197403,0.1171879991889,0.1171879991889,0.08478354662656784,6528000,0.0,0.0
1982-08-25 00:00:00-04:00,0.12304700165987015,0.125,0.12304700165987015,0.12304700165987015,0.0890224501490593,8217600,0.0,0.0
1982-08-26 00:00:00-04:00,0.125,0.12695300579071045,0.125,0.125,0.09043540805578232,11251200,0.0,0.0
1982-08-27 00:00:00-04:00,0.125,0.125,0.12304700165987015,0.12304700165987015,0.0890224501490593,3020800,0.0,0.0
1982-08-30 00:00:00-04:00,0.12304700165987015,0.125,0.12304700165987015,0.12304700165987015,0.0890224501490593,1280000,0.0,0.0
1982-08-31 00:00:00-04:00,0.125,0.12695300579071045,0.125,0.125,0.09043540805578232,9152000,0.0,0.0
1982-09-01 00:00:00-04:00,0.125,0.12695300579071045,0.12304700165987015,0.12304700165987015,0.0890224501490593,5465600,0.0,0.0
1982-09-02 00:00:00-04:00,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.1289059966802597,0.09326131641864777,6131200,0.0,0.0
1982-09-03 00:00:00-04:00,0.1367190033197403,0.140625,0.1367190033197403,0.1367190033197403,0.09891397505998611,9292800,0.0,0.0
1982-09-07 00:00:00-04:00,0.1367190033197403,0.1367190033197403,0.1328130066394806,0.1328130066394806,0.0960879847407341,4070400,0.0,0.0
1982-09-08 00:00:00-04:00,0.1367190033197403,0.13867199420928955,0.1367190033197403,0.1367190033197403,0.09891397505998611,3443200,0.0,0.0
1982-09-09 00:00:00-04:00,0.13867199420928955,0.14257800579071045,0.13867199420928955,0.13867199420928955,0.10032688081264496,4518400,0.0,0.0
1982-09-10 00:00:00-04:00,0.13867199420928955,0.140625,0.13867199420928955,0.13867199420928955,0.10032688081264496,4236800,0.0,0.0
1982-09-13 00:00:00-04:00,0.13867199420928955,0.13867199420928955,0.1367190033197403,0.1367190033197403,0.09891397505998611,2316800,0.0,0.0
1982-09-14 00:00:00-04:00,0.13476599752902985,0.13476599752902985,0.1328130066394806,0.1328130066394806,0.0960879847407341,5094400,0.0,0.0
1982-09-15 00:00:00-04:00,0.13085900247097015,0.13085900247097015,0.1289059966802597,0.1289059966802597,0.09326131641864777,1049600,0.0,0.0
1982-09-16 00:00:00-04:00,0.1289059966802597,0.1289059966802597,0.12695300579071045,0.12695300579071045,0.09184840321540833,2329600,0.0,0.0
1982-09-17 00:00:00-04:00,0.12695300579071045,0.1289059966802597,0.12695300579071045,0.12695300579071045,0.09184840321540833,2227200,0.0,0.0
1982-09-20 00:00:00-04:00,0.1289059966802597,0.13085900247097015,0.1289059966802597,0.1289059966802597,0.09326131641864777,1395200,0.0,0.0
1982-09-21 00:00:00-04:00,0.1328130066394806,0.1367190033197403,0.1328130066394806,0.1328130066394806,0.0960879847407341,3558400,0.0,0.0
1982-09-22 00:00:00-04:00,0.13867199420928955,0.14257800579071045,0.13867199420928955,0.13867199420928955,0.10032688081264496,5324800,0.0,0.0
1982-09-23 00:00:00-04:00,0.13867199420928955,0.140625,0.13867199420928955,0.13867199420928955,0.10032688081264496,2931200,0.0,0.0
1982-09-24 00:00:00-04:00,0.13867199420928955,0.140625,0.13867199420928955,0.13867199420928955,0.10032688081264496,844800,0.0,0.0
1982-09-27 00:00:00-04:00,0.13867199420928955,0.13867199420928955,0.1367190033197403,0.1367190033197403,0.09891397505998611,3468800,0.0,0.0
1982-09-28 00:00:00-04:00,0.1367190033197403,0.13867199420928955,0.1367190033197403,0.1367190033197403,0.09891397505998611,1843200,0.0,0.0
1982-09-29 00:00:00-04:00,0.1367190033197403,0.1367190033197403,0.1328130066394806,0.1328130066394806,0.0960879847407341,1958400,0.0,0.0
1982-09-30 00:00:00-04:00,0.1328130066394806,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,6144000,0.0,0.0
1982-10-01 00:00:00-04:00,0.13085900247097015,0.1328130066394806,0.13085900247097015,0.13085900247097015,0.09467428922653198,755200,0.0,0.0
1982-10-04 00:00:00-04:00,0.13085900247097015,0.1328130066394806,0.1289059966802597,0.1289059966802597,0.09326131641864777,1843200,0.0,0.0
1982-10-05 00:00:00-04:00,0.1289059966802597,0.1328130066394806,0.1289059966802597,0.1289059966802597,0.09326131641864777,1420800,0.0,0.0
1982-10-06 00:00:00-04:00,0.1328130066394806,0.13476599752902985,0.1328130066394806,0.1328130066394806,0.0960879847407341,5171200,0.0,0.0
1982-10-07 00:00:00-04:00,0.13476599752902985,0.13867199420928955,0.13476599752902985,0.13476599752902985,0.09750094264745712,8409600,0.0,0.0
1982-10-08 00:00:00-04:00,0.140625,0.14257800579071045,0.140625,0.140625,0.10173983126878738,5388800,0.0,0.0
1982-10-11 00:00:00-04:00,0.14257800579071045,0.1445309966802597,0.14257800579071045,0.14257800579071045,0.10315278172492981,3123200,0.0,0.0
1982-10-12 00:00:00-04:00,0.14257800579071045,0.14257800579071045,0.13867199420928955,0.13867199420928955,0.10032688081264496,6502400,0.0,0.0
1982-10-13 00:00:00-04:00,0.140625,0.1445309966802597,0.140625,0.140625,0.10173983126878738,5670400,0.0,0.0
1982-10-14 00:00:00-04:00,0.140625,0.140625,0.1367190033197403,0.1367190033197403,0.09891397505998611,1740800,0.0,0.0
1982-10-15 00:00:00-04:00,0.1367190033197403,0.140625,0.1367190033197403,0.1367190033197403,0.09891397505998611,3891200,0.0,0.0
1982-10-18 00:00:00-04:00,0.13867199420928955,0.14257800579071045,0.13867199420928955,0.13867199420928955,0.10032688081264496,3724800,0.0,0.0
1982-10-19 00:00:00-04:00,0.14648400247097015,0.1484380066394806,0.14648400247097015,0.14648400247097015,0.10597877949476242,5068800,0.0,0.0
1982-10-20 00:00:00-04:00,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,9766400,0.0,0.0
1982-10-21 00:00:00-04:00,0.16601599752902985,0.1679690033197403,0.16601599752902985,0.16601599752902985,0.12010975182056427,6694400,0.0,0.0
1982-10-22 00:00:00-04:00,0.16601599752902985,0.16992199420928955,0.16601599752902985,0.16601599752902985,0.12010975182056427,2355200,0.0,0.0
1982-10-25 00:00:00-04:00,0.1640630066394806,0.1640630066394806,0.16210900247097015,0.16210900247097015,0.11728318780660629,15488000,0.0,0.0
1982-10-26 00:00:00-04:00,0.16210900247097015,0.16601599752902985,0.16210900247097015,0.16210900247097015,0.11728318780660629,5542400,0.0,0.0
1982-10-27 00:00:00-04:00,0.1679690033197403,0.16992199420928955,0.1679690033197403,0.1679690033197403,0.12152285873889923,3123200,0.0,0.0
1982-10-28 00:00:00-04:00,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.17382800579071045,0.12576165795326233,5030400,0.0,0.0
1982-10-29 00:00:00-04:00,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.17382800579071045,0.12576165795326233,2406400,0.0,0.0
1982-11-01 00:00:00-05:00,0.17773400247097015,0.18164099752902985,0.17773400247097015,0.17773400247097015,0.12858755886554718,3507200,0.0,0.0
1982-11-02 00:00:00-05:00,0.18554699420928955,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,3353600,0.0,0.0
1982-11-03 00:00:00-05:00,0.18554699420928955,0.18945300579071045,0.18554699420928955,0.18554699420928955,0.13424016535282135,8000000,0.0,0.0
1982-11-04 00:00:00-05:00,0.1835940033197403,0.1835940033197403,0.1796880066394806,0.1796880066394806,0.13000130653381348,16089600,0.0,0.0
1982-11-05 00:00:00-05:00,0.1796880066394806,0.18164099752902985,0.17773400247097015,0.17773400247097015,0.12858755886554718,2086400,0.0,0.0
1982-11-08 00:00:00-05:00,0.17773400247097015,0.17773400247097015,0.17382800579071045,0.17382800579071045,0.12576165795326233,6220800,0.0,0.0
1982-11-09 00:00:00-05:00,0.171875,0.171875,0.16992199420928955,0.16992199420928955,0.12293574213981628,7308800,0.0,0.0
1982-11-10 00:00:00-05:00,0.1679690033197403,0.1679690033197403,0.16601599752902985,0.16601599752902985,0.12010975182056427,6412800,0.0,0.0
1982-11-11 00:00:00-05:00,0.16601599752902985,0.1679690033197403,0.1640630066394806,0.1640630066394806,0.11869684606790543,7641600,0.0,0.0
1982-11-12 00:00:00-05:00,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.17382800579071045,0.12576165795326233,6848000,0.0,0.0
1982-11-15 00:00:00-05:00,0.16992199420928955,0.16992199420928955,0.1679690033197403,0.1679690033197403,0.12152285873889923,3059200,0.0,0.0
1982-11-16 00:00:00-05:00,0.1679690033197403,0.1679690033197403,0.16601599752902985,0.16601599752902985,0.12010975182056427,3852800,0.0,0.0
1982-11-17 00:00:00-05:00,0.1679690033197403,0.16992199420928955,0.1679690033197403,0.1679690033197403,0.12152285873889923,5171200,0.0,0.0
1982-11-18 00:00:00-05:00,0.1679690033197403,0.171875,0.1679690033197403,0.1679690033197403,0.12152285873889923,2662400,0.0,0.0
1982-11-19 00:00:00-05:00,0.1679690033197403,0.16992199420928955,0.1679690033197403,0.1679690033197403,0.12152285873889923,10841600,0.0,0.0
1982-11-22 00:00:00-05:00,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,3097600,0.0,0.0
1982-11-23 00:00:00-05:00,0.1601559966802597,0.16210900247097015,0.1601559966802597,0.1601559966802597,0.11587021499872208,1395200,0.0,0.0
1982-11-24 00:00:00-05:00,0.1601559966802597,0.16210900247097015,0.1601559966802597,0.1601559966802597,0.11587021499872208,934400,0.0,0.0
1982-11-26 00:00:00-05:00,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.1640630066394806,0.11869684606790543,908800,0.0,0.0
1982-11-29 00:00:00-05:00,0.16601599752902985,0.16992199420928955,0.16601599752902985,0.16601599752902985,0.12010975182056427,3712000,0.0,0.0
1982-11-30 00:00:00-05:00,0.16992199420928955,0.171875,0.16992199420928955,0.16992199420928955,0.12293574213981628,1139200,0.0,0.0
1982-12-01 00:00:00-05:00,0.18164099752902985,0.1835940033197403,0.18164099752902985,0.18164099752902985,0.13141417503356934,7385600,0.0,0.0
1982-12-02 00:00:00-05:00,0.18554699420928955,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,3251200,0.0,0.0
1982-12-03 00:00:00-05:00,0.18554699420928955,0.1875,0.1835940033197403,0.1835940033197403,0.13282723724842072,3008000,0.0,0.0
1982-12-06 00:00:00-05:00,0.1835940033197403,0.18554699420928955,0.1835940033197403,0.1835940033197403,0.13282723724842072,2470400,0.0,0.0
1982-12-07 00:00:00-05:00,0.1835940033197403,0.18554699420928955,0.18164099752902985,0.18164099752902985,0.13141417503356934,1587200,0.0,0.0
1982-12-08 00:00:00-05:00,0.18164099752902985,0.18164099752902985,0.17773400247097015,0.17773400247097015,0.12858755886554718,1587200,0.0,0.0
1982-12-09 00:00:00-05:00,0.1679690033197403,0.1679690033197403,0.1640630066394806,0.1640630066394806,0.11869684606790543,6054400,0.0,0.0
1982-12-10 00:00:00-05:00,0.16210900247097015,0.16210900247097015,0.15820300579071045,0.15820300579071045,0.11445724219083786,4032000,0.0,0.0
1982-12-13 00:00:00-05:00,0.15820300579071045,0.16210900247097015,0.15820300579071045,0.15820300579071045,0.11445724219083786,4710400,0.0,0.0
1982-12-14 00:00:00-05:00,0.15820300579071045,0.1601559966802597,0.15625,0.15625,0.11304431408643723,4070400,0.0,0.0
1982-12-15 00:00:00-05:00,0.15625,0.15625,0.15429699420928955,0.15429699420928955,0.11163131892681122,2406400,0.0,0.0
1982-12-16 00:00:00-05:00,0.15625,0.1601559966802597,0.15625,0.15625,0.11304431408643723,1715200,0.0,0.0
1982-12-17 00:00:00-05:00,0.16210900247097015,0.1640630066394806,0.16210900247097015,0.16210900247097015,0.11728318780660629,1715200,0.0,0.0
1982-12-20 00:00:00-05:00,0.16210900247097015,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,614400,0.0,0.0
1982-12-21 00:00:00-05:00,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,2636800,0.0,0.0
1982-12-22 00:00:00-05:00,0.16210900247097015,0.16601599752902985,0.16210900247097015,0.16210900247097015,0.11728318780660629,1382400,0.0,0.0
1982-12-23 00:00:00-05:00,0.1640630066394806,0.16601599752902985,0.1640630066394806,0.1640630066394806,0.11869684606790543,896000,0.0,0.0
1982-12-27 00:00:00-05:00,0.1679690033197403,0.171875,0.1679690033197403,0.1679690033197403,0.12152285873889923,1612800,0.0,0.0
1982-12-28 00:00:00-05:00,0.17382800579071045,0.17773400247097015,0.17382800579071045,0.17382800579071045,0.12576165795326233,1318400,0.0,0.0
1982-12-29 00:00:00-05:00,0.1796880066394806,0.18164099752902985,0.1796880066394806,0.1796880066394806,0.13000130653381348,4595200,0.0,0.0
1982-12-30 00:00:00-05:00,0.1796880066394806,0.18164099752902985,0.1796880066394806,0.1796880066394806,0.13000130653381348,1254400,0.0,0.0
1982-12-31 00:00:00-05:00,0.1796880066394806,0.18164099752902985,0.17773400247097015,0.17773400247097015,0.12858755886554718,588800,0.0,0.0
1983-01-03 00:00:00-05:00,0.17773400247097015,0.17773400247097015,0.17382800579071045,0.17382800579071045,0.12576165795326233,1062400,0.0,0.0
1983-01-04 00:00:00-05:00,0.17382800579071045,0.17773400247097015,0.17382800579071045,0.17382800579071045,0.12576165795326233,985600,0.0,0.0
1983-01-05 00:00:00-05:00,0.1757809966802597,0.1796880066394806,0.1757809966802597,0.1757809966802597,0.12717463076114655,5184000,0.0,0.0
1983-01-06 00:00:00-05:00,0.17773400247097015,0.18164099752902985,0.17773400247097015,0.17773400247097015,0.12858755886554718,2470400,0.0,0.0
1983-01-07 00:00:00-05:00,0.17773400247097015,0.18066400289535522,0.17773400247097015,0.17773400247097015,0.12858755886554718,742400,0.0,0.0
1983-01-10 00:00:00-05:00,0.17773400247097015,0.18164099752902985,0.17773400247097015,0.17773400247097015,0.12858755886554718,1523200,0.0,0.0
1983-01-11 00:00:00-05:00,0.17773400247097015,0.18164099752902985,0.17773400247097015,0.17773400247097015,0.12858755886554718,1203200,0.0,0.0
1983-01-12 00:00:00-05:00,0.1835940033197403,0.1875,0.1835940033197403,0.1835940033197403,0.13282723724842072,9971200,0.0,0.0
1983-01-13 00:00:00-05:00,0.1914059966802597,0.1953130066394806,0.1914059966802597,0.1914059966802597,0.1384790986776352,7475200,0.0,0.0
1983-01-14 00:00:00-05:00,0.203125,0.20507800579071045,0.203125,0.203125,0.14695754647254944,7065600,0.0,0.0
1983-01-17 00:00:00-05:00,0.2070309966802597,0.20898400247097015,0.2070309966802597,0.2070309966802597,0.1497834324836731,6681600,0.0,0.0
1983-01-18 00:00:00-05:00,0.2070309966802597,0.20898400247097015,0.2070309966802597,0.2070309966802597,0.1497834324836731,3904000,0.0,0.0
1983-01-19 00:00:00-05:00,0.2070309966802597,0.20898400247097015,0.20507800579071045,0.20507800579071045,0.14837053418159485,3353600,0.0,0.0
1983-01-20 00:00:00-05:00,0.20507800579071045,0.20898400247097015,0.20507800579071045,0.20507800579071045,0.14837053418159485,3596800,0.0,0.0
1983-01-21 00:00:00-05:00,0.20507800579071045,0.20507800579071045,0.203125,0.203125,0.14695754647254944,5312000,0.0,0.0
1983-01-24 00:00:00-05:00,0.1992190033197403,0.1992190033197403,0.19726599752902985,0.19726599752902985,0.1427186280488968,5452800,0.0,0.0
1983-01-25 00:00:00-05:00,0.19726599752902985,0.1992190033197403,0.19726599752902985,0.19726599752902985,0.1427186280488968,729600,0.0,0.0
1983-01-26 00:00:00-05:00,0.1992190033197403,0.203125,0.1992190033197403,0.1992190033197403,0.144131600856781,1753600,0.0,0.0
1983-01-27 00:00:00-05:00,0.2070309966802597,0.2109380066394806,0.2070309966802597,0.2070309966802597,0.1497834324836731,1958400,0.0,0.0
1983-01-28 00:00:00-05:00,0.22070300579071045,0.2226559966802597,0.22070300579071045,0.22070300579071045,0.1596749722957611,3443200,0.0,0.0
1983-01-31 00:00:00-05:00,0.23242199420928955,0.23632800579071045,0.23242199420928955,0.23242199420928955,0.16815349459648132,5004800,0.0,0.0
1983-02-01 00:00:00-05:00,0.2304690033197403,0.2304690033197403,0.2265630066394806,0.2265630066394806,0.1639145165681839,4582400,0.0,0.0
1983-02-02 00:00:00-05:00,0.22851599752902985,0.2304690033197403,0.22851599752902985,0.22851599752902985,0.1653275489807129,2828800,0.0,0.0
1983-02-03 00:00:00-05:00,0.22851599752902985,0.22851599752902985,0.2265630066394806,0.2265630066394806,0.1639145165681839,2035200,0.0,0.0
1983-02-04 00:00:00-05:00,0.2382809966802597,0.24023400247097015,0.2382809966802597,0.2382809966802597,0.17239230871200562,6528000,0.0,0.0
1983-02-07 00:00:00-05:00,0.24023400247097015,0.24414099752902985,0.24023400247097015,0.24023400247097015,0.1738053411245346,11148800,0.0,0.0
1983-02-08 00:00:00-05:00,0.24023400247097015,0.24414099752902985,0.2382809966802597,0.2382809966802597,0.17239230871200562,4211200,0.0,0.0
1983-02-09 00:00:00-05:00,0.2382809966802597,0.24023400247097015,0.23242199420928955,0.23632800579071045,0.1709793657064438,7513600,0.0,0.0
1983-02-10 00:00:00-05:00,0.23632800579071045,0.2421880066394806,0.23242199420928955,0.2382809966802597,0.17239230871200562,5465600,0.0,0.0
1983-02-11 00:00:00-05:00,0.2382809966802597,0.24414099752902985,0.2382809966802597,0.24023400247097015,0.1738053411245346,5696000,0.0,0.0
1983-02-14 00:00:00-05:00,0.24023400247097015,0.25,0.24023400247097015,0.25,0.18087081611156464,8499200,0.0,0.0
1983-02-15 00:00:00-05:00,0.25,0.25976601243019104,0.24804699420928955,0.2578130066394806,0.18652337789535522,5350400,0.0,0.0
1983-02-16 00:00:00-05:00,0.2578130066394806,0.25976601243019104,0.2539060115814209,0.25585898756980896,0.18510974943637848,8614400,0.0,0.0
1983-02-17 00:00:00-05:00,0.25585898756980896,0.25976601243019104,0.25195300579071045,0.2539060115814209,0.18369680643081665,5324800,0.0,0.0
1983-02-18 00:00:00-05:00,0.2539060115814209,0.25585898756980896,0.2539060115814209,0.2539060115814209,0.18369680643081665,2982400,0.0,0.0
1983-02-22 00:00:00-05:00,0.2539060115814209,0.25585898756980896,0.2460940033197403,0.24804699420928955,0.17945784330368042,8985600,0.0,0.0
1983-02-23 00:00:00-05:00,0.24804699420928955,0.25195300579071045,0.24414099752902985,0.25,0.18087081611156464,8627200,0.0,0.0
1983-02-24 00:00:00-05:00,0.25,0.25585898756980896,0.25,0.25,0.18087081611156464,6656000,0.0,0.0
1983-02-25 00:00:00-05:00,0.25,0.25585898756980896,0.24804699420928955,0.25195300579071045,0.18228380382061005,3520000,0.0,0.0
1983-02-28 00:00:00-05:00,0.25195300579071045,0.2617189884185791,0.25195300579071045,0.2578130066394806,0.18652337789535522,8716800,0.0,0.0
1983-03-01 00:00:00-05:00,0.2578130066394806,0.2578130066394806,0.2539060115814209,0.25585898756980896,0.18510974943637848,5888000,0.0,0.0
1983-03-02 00:00:00-05:00,0.25585898756980896,0.25585898756980896,0.2460940033197403,0.2460940033197403,0.1780449002981186,3340800,0.0,0.0
1983-03-03 00:00:00-05:00,0.2460940033197403,0.25,0.2382809966802597,0.2382809966802597,0.17239230871200562,8153600,0.0,0.0
1983-03-04 00:00:00-05:00,0.2382809966802597,0.24023400247097015,0.2265630066394806,0.2265630066394806,0.1639145165681839,9254400,0.0,0.0
1983-03-07 00:00:00-05:00,0.2265630066394806,0.22851599752902985,0.2226559966802597,0.2265630066394806,0.1639145165681839,8243200,0.0,0.0
1983-03-08 00:00:00-05:00,0.2265630066394806,0.22851599752902985,0.2226559966802597,0.22460900247097015,0.16250087320804596,3699200,0.0,0.0
1983-03-09 00:00:00-05:00,0.22460900247097015,0.23632800579071045,0.22460900247097015,0.2304690033197403,0.1667405366897583,2444800,0.0,0.0
1983-03-10 00:00:00-05:00,0.23242199420928955,0.23632800579071045,0.23242199420928955,0.23242199420928955,0.16815349459648132,3968000,0.0,0.0
1983-03-11 00:00:00-05:00,0.23242199420928955,0.23632800579071045,0.23242199420928955,0.23242199420928955,0.16815349459648132,1177600,0.0,0.0
1983-03-14 00:00:00-05:00,0.23242199420928955,0.23632800579071045,0.2265630066394806,0.2304690033197403,0.1667405366897583,4915200,0.0,0.0
1983-03-15 00:00:00-05:00,0.2304690033197403,0.23144499957561493,0.2265630066394806,0.2304690033197403,0.1667405366897583,2073600,0.0,0.0
1983-03-16 00:00:00-05:00,0.2304690033197403,0.234375,0.2265630066394806,0.23242199420928955,0.16815349459648132,5158400,0.0,0.0
1983-03-17 00:00:00-05:00,0.23242199420928955,0.234375,0.2304690033197403,0.2304690033197403,0.1667405366897583,742400,0.0,0.0
1983-03-18 00:00:00-05:00,0.2304690033197403,0.23242199420928955,0.2304690033197403,0.23242199420928955,0.16815349459648132,2585600,0.0,0.0
1983-03-21 00:00:00-05:00,0.23242199420928955,0.23242199420928955,0.2304690033197403,0.23242199420928955,0.16815349459648132,9446400,0.0,0.0
1983-03-22 00:00:00-05:00,0.23242199420928955,0.234375,0.2304690033197403,0.23242199420928955,0.16815349459648132,5004800,0.0,0.0
1983-03-23 00:00:00-05:00,0.23242199420928955,0.2539060115814209,0.23242199420928955,0.25,0.18087081611156464,6348800,0.0,0.0
1983-03-24 00:00:00-05:00,0.25195300579071045,0.25585898756980896,0.25195300579071045,0.2539060115814209,0.18369680643081665,8652800,0.0,0.0
1983-03-25 00:00:00-05:00,0.2539060115814209,0.25585898756980896,0.2539060115814209,0.2548829913139343,0.18440358340740204,8025600,0.0,0.0
1983-03-28 00:00:00-05:00,0.2548829913139343,0.25585898756980896,0.2539060115814209,0.25585898756980896,0.18510974943637848,2048000,0.0,0.0
1983-03-29 00:00:00-05:00,0.25585898756980896,0.25585898756980896,0.2539060115814209,0.2539060115814209,0.18369680643081665,5875200,0.0,0.0
1983-03-30 00:00:00-05:00,0.25195300579071045,0.25195300579071045,0.24804699420928955,0.25195300579071045,0.18228380382061005,2316800,0.0,0.0
1983-03-31 00:00:00-05:00,0.25195300579071045,0.2539060115814209,0.24804699420928955,0.25,0.18087081611156464,4300800,0.0,0.0
1983-04-04 00:00:00-05:00,0.25,0.25,0.2304690033197403,0.23242199420928955,0.16815349459648132,1932800,0.0,0.0
1983-04-05 00:00:00-05:00,0.23242199420928955,0.23632800579071045,0.23242199420928955,0.23632800579071045,0.1709793657064438,2444800,0.0,0.0
1983-04-06 00:00:00-05:00,0.23632800579071045,0.23632800579071045,0.23242199420928955,0.23632800579071045,0.1709793657064438,9638400,0.0,0.0
1983-04-07 00:00:00-05:00,0.23632800579071045,0.23632800579071045,0.234375,0.23632800579071045,0.1709793657064438,7539200,0.0,0.0
1983-04-08 00:00:00-05:00,0.23632800579071045,0.2421880066394806,0.234375,0.24121099710464478,0.1745121330022812,36915200,0.0,0.0
1983-04-11 00:00:00-05:00,0.24121099710464478,0.24414099752902985,0.2382809966802597,0.24316400289535522,0.1759250909090042,11430400,0.0,0.0
1983-04-12 00:00:00-05:00,0.24316400289535522,0.25195300579071045,0.2421880066394806,0.24804699420928955,0.17945784330368042,26214400,0.0,0.0
1983-04-13 00:00:00-05:00,0.24804699420928955,0.24804699420928955,0.2421880066394806,0.2421880066394806,0.17521901428699493,6694400,0.0,0.0
1983-04-14 00:00:00-05:00,0.2421880066394806,0.24414099752902985,0.2421880066394806,0.24414099752902985,0.17663197219371796,2739200,0.0,0.0
1983-04-15 00:00:00-05:00,0.24414099752902985,0.24804699420928955,0.2421880066394806,0.24804699420928955,0.17945784330368042,6003200,0.0,0.0
1983-04-18 00:00:00-05:00,0.24804699420928955,0.24804699420928955,0.2421880066394806,0.24804699420928955,0.17945784330368042,2688000,0.0,0.0
1983-04-19 00:00:00-05:00,0.24804699420928955,0.25,0.2382809966802597,0.2421880066394806,0.17521901428699493,3494400,0.0,0.0
1983-04-20 00:00:00-05:00,0.2421880066394806,0.24804699420928955,0.2421880066394806,0.2460940033197403,0.1780449002981186,1728000,0.0,0.0
1983-04-21 00:00:00-05:00,0.2460940033197403,0.25,0.2460940033197403,0.2460940033197403,0.1780449002981186,2342400,0.0,0.0
1983-04-22 00:00:00-05:00,0.2460940033197403,0.25,0.2460940033197403,0.2460940033197403,0.1780449002981186,652800,0.0,0.0
1983-04-25 00:00:00-04:00,0.2460940033197403,0.25,0.24414099752902985,0.2460940033197403,0.1780449002981186,7987200,0.0,0.0
1983-04-26 00:00:00-04:00,0.2460940033197403,0.24902300536632538,0.2460940033197403,0.24804699420928955,0.17945784330368042,1958400,0.0,0.0
1983-04-27 00:00:00-04:00,0.24804699420928955,0.25,0.24804699420928955,0.24804699420928955,0.17945784330368042,1088000,0.0,0.0
1983-04-28 00:00:00-04:00,0.24804699420928955,0.25195300579071045,0.24804699420928955,0.25195300579071045,0.18228380382061005,921600,0.0,0.0
1983-04-29 00:00:00-04:00,0.25195300579071045,0.2578130066394806,0.2460940033197403,0.25585898756980896,0.18510974943637848,5939200,0.0,0.0
1983-05-02 00:00:00-04:00,0.25585898756980896,0.25976601243019104,0.2539060115814209,0.2539060115814209,0.18369680643081665,2444800,0.0,0.0
1983-05-03 00:00:00-04:00,0.2539060115814209,0.2617189884185791,0.2539060115814209,0.25976601243019104,0.18793641030788422,3302400,0.0,0.0
1983-05-04 00:00:00-04:00,0.2617189884185791,0.27929699420928955,0.2617189884185791,0.27929699420928955,0.20206668972969055,6208000,0.0,0.0
1983-05-05 00:00:00-04:00,0.27929699420928955,0.3046880066394806,0.27539101243019104,0.29882800579071045,0.21619699895381927,9779200,0.0,0.0
1983-05-06 00:00:00-04:00,0.29882800579071045,0.31445300579071045,0.2929689884185791,0.31054699420928955,0.22467558085918427,5939200,0.0,0.0
1983-05-09 00:00:00-04:00,0.31054699420928955,0.31445300579071045,0.3007810115814209,0.3007810115814209,0.21761009097099304,2419200,0.0,0.0
1983-05-10 00:00:00-04:00,0.3007810115814209,0.30273398756980896,0.3007810115814209,0.3007810115814209,0.21761009097099304,2342400,0.0,0.0
1983-05-11 00:00:00-04:00,0.3007810115814209,0.3046880066394806,0.296875,0.3007810115814209,0.21761009097099304,14937600,0.0,0.0
1983-05-12 00:00:00-04:00,0.3007810115814209,0.30273398756980896,0.296875,0.3007810115814209,0.21761009097099304,6233600,0.0,0.0
1983-05-13 00:00:00-04:00,0.2998049855232239,0.2998049855232239,0.29492199420928955,0.29492199420928955,0.2133711725473404,1715200,0.0,0.0
1983-05-16 00:00:00-04:00,0.29492199420928955,0.29492199420928955,0.2890630066394806,0.29101601243019104,0.21054521203041077,1868800,0.0,0.0
1983-05-17 00:00:00-04:00,0.29101601243019104,0.30273398756980896,0.29101601243019104,0.3007810115814209,0.21761009097099304,2009600,0.0,0.0
1983-05-18 00:00:00-04:00,0.3007810115814209,0.3125,0.3007810115814209,0.3085939884185791,0.22326263785362244,2432000,0.0,0.0
1983-05-19 00:00:00-04:00,0.3085939884185791,0.3085939884185791,0.2998049855232239,0.30273398756980896,0.21902304887771606,2649600,0.0,0.0
1983-05-20 00:00:00-04:00,0.30273398756980896,0.3046880066394806,0.3007810115814209,0.3046880066394806,0.22043663263320923,8448000,0.0,0.0
1983-05-23 00:00:00-04:00,0.3046880066394806,0.3046880066394806,0.29882800579071045,0.3046880066394806,0.22043663263320923,2035200,0.0,0.0
1983-05-24 00:00:00-04:00,0.3046880066394806,0.31445300579071045,0.3046880066394806,0.31054699420928955,0.22467558085918427,2073600,0.0,0.0
1983-05-25 00:00:00-04:00,0.31054699420928955,0.3164060115814209,0.31054699420928955,0.3164060115814209,0.22891448438167572,1190400,0.0,0.0
1983-05-26 00:00:00-04:00,0.3164060115814209,0.31835898756980896,0.31445300579071045,0.31445300579071045,0.22750158607959747,217600,0.0,0.0
1983-05-27 00:00:00-04:00,0.31445300579071045,0.31835898756980896,0.31445300579071045,0.3164060115814209,0.22891448438167572,2060800,0.0,0.0
1983-05-31 00:00:00-04:00,0.3164060115814209,0.3164060115814209,0.31445300579071045,0.3164060115814209,0.22891448438167572,5081600,0.0,0.0
1983-06-01 00:00:00-04:00,0.3164060115814209,0.3164060115814209,0.31445300579071045,0.31445300579071045,0.22750158607959747,422400,0.0,0.0
1983-06-02 00:00:00-04:00,0.31445300579071045,0.3164060115814209,0.31445300579071045,0.3164060115814209,0.22891448438167572,537600,0.0,0.0
1983-06-03 00:00:00-04:00,0.3164060115814209,0.3164060115814209,0.3125,0.31445300579071045,0.22750158607959747,192000,0.0,0.0
1983-06-06 00:00:00-04:00,0.31445300579071045,0.3164060115814209,0.31054699420928955,0.3164060115814209,0.22891448438167572,1830400,0.0,0.0
1983-06-07 00:00:00-04:00,0.3164060115814209,0.3164060115814209,0.3125,0.3164060115814209,0.22891448438167572,5209600,0.0,0.0
1983-06-08 00:00:00-04:00,0.31445300579071045,0.31445300579071045,0.3085939884185791,0.3085939884185791,0.22326263785362244,2188800,0.0,0.0
1983-06-09 00:00:00-04:00,0.3085939884185791,0.31054699420928955,0.3085939884185791,0.3085939884185791,0.22326263785362244,2073600,0.0,0.0
1983-06-10 00:00:00-04:00,0.3085939884185791,0.32226601243019104,0.3085939884185791,0.32226601243019104,0.2331540435552597,3072000,0.0,0.0
1983-06-13 00:00:00-04:00,0.32226601243019104,0.328125,0.3203130066394806,0.3242189884185791,0.23456703126430511,832000,0.0,0.0
1983-06-14 00:00:00-04:00,0.32617199420928955,0.33007800579071045,0.32617199420928955,0.3291020095348358,0.23809988796710968,3788800,0.0,0.0
1983-06-15 00:00:00-04:00,0.3291020095348358,0.3359380066394806,0.32617199420928955,0.3359380066394806,0.24304571747779846,8857600,0.0,0.0
1983-06-16 00:00:00-04:00,0.3359380066394806,0.3476560115814209,0.3359380066394806,0.3476560115814209,0.25152331590652466,6156800,0.0,0.0
1983-06-17 00:00:00-04:00,0.3476560115814209,0.3476560115814209,0.34570300579071045,0.3476560115814209,0.25152331590652466,1113600,0.0,0.0
1983-06-20 00:00:00-04:00,0.3476560115814209,0.3476560115814209,0.34570300579071045,0.34570300579071045,0.2501104176044464,2252800,0.0,0.0
1983-06-21 00:00:00-04:00,0.34570300579071045,0.3554689884185791,0.34570300579071045,0.35351601243019104,0.2557629644870758,5568000,0.0,0.0
1983-06-22 00:00:00-04:00,0.35351601243019104,0.3671880066394806,0.35351601243019104,0.3671880066394806,0.26565447449684143,11097600,0.0,0.0
1983-06-23 00:00:00-04:00,0.3671880066394806,0.37304699420928955,0.3671880066394806,0.3710939884185791,0.2684803307056427,3494400,0.0,0.0
1983-06-24 00:00:00-04:00,0.3710939884185791,0.38085898756980896,0.3710939884185791,0.3789060115814209,0.2741321325302124,4326400,0.0,0.0
1983-06-27 00:00:00-04:00,0.3789060115814209,0.38085898756980896,0.36914101243019104,0.36914101243019104,0.2670673131942749,4172800,0.0,0.0
1983-06-28 00:00:00-04:00,0.36914101243019104,0.36914101243019104,0.32617199420928955,0.328125,0.23739291727542877,3660800,0.0,0.0
1983-06-29 00:00:00-04:00,0.328125,0.33789101243019104,0.31835898756980896,0.33789101243019104,0.24445860087871552,9011200,0.0,0.0
1983-06-30 00:00:00-04:00,0.33789101243019104,0.35351601243019104,0.3359380066394806,0.3515630066394806,0.25434988737106323,5900800,0.0,0.0
1983-07-01 00:00:00-04:00,0.3515630066394806,0.3583979904651642,0.3515630066394806,0.35742199420928955,0.25858888030052185,1920000,0.0,0.0
1983-07-05 00:00:00-04:00,0.35742199420928955,0.35742199420928955,0.3515630066394806,0.35351601243019104,0.2557629644870758,5952000,0.0,0.0
1983-07-06 00:00:00-04:00,0.35351601243019104,0.36914101243019104,0.35351601243019104,0.36523398756980896,0.26424068212509155,1804800,0.0,0.0
1983-07-07 00:00:00-04:00,0.36523398756980896,0.37304699420928955,0.3632810115814209,0.36914101243019104,0.2670673131942749,3148800,0.0,0.0
1983-07-08 00:00:00-04:00,0.36914101243019104,0.36914101243019104,0.3671880066394806,0.3671880066394806,0.26565447449684143,934400,0.0,0.0
1983-07-11 00:00:00-04:00,0.3671880066394806,0.3671880066394806,0.3671880066394806,0.3671880066394806,0.26565447449684143,204800,0.0,0.0
1983-07-12 00:00:00-04:00,0.3671880066394806,0.36914101243019104,0.3671880066394806,0.3671880066394806,0.26565447449684143,3072000,0.0,0.0
1983-07-13 00:00:00-04:00,0.36523398756980896,0.36523398756980896,0.35742199420928955,0.359375,0.26000186800956726,985600,0.0,0.0
1983-07-14 00:00:00-04:00,0.359375,0.359375,0.3554689884185791,0.3554689884185791,0.2571757733821869,1395200,0.0,0.0
1983-07-15 00:00:00-04:00,0.3554689884185791,0.3554689884185791,0.34570300579071045,0.3476560115814209,0.25152331590652466,3353600,0.0,0.0
1983-07-18 00:00:00-04:00,0.3476560115814209,0.3476560115814209,0.33007800579071045,0.33789101243019104,0.24445860087871552,4121600,0.0,0.0
1983-07-19 00:00:00-04:00,0.33789101243019104,0.34570300579071045,0.33789101243019104,0.34375,0.24869735538959503,1804800,0.0,0.0
1983-07-20 00:00:00-04:00,0.34375,0.3525390028953552,0.34375,0.3525390028953552,0.2550561726093292,4864000,0.0,0.0
1983-07-21 00:00:00-04:00,0.3525390028953552,0.36523398756980896,0.3515630066394806,0.36523398756980896,0.26424068212509155,3251200,0.0,0.0
1983-07-22 00:00:00-04:00,0.36523398756980896,0.36914101243019104,0.3632810115814209,0.36914101243019104,0.2670673131942749,3443200,0.0,0.0
1983-07-25 00:00:00-04:00,0.36914101243019104,0.36914101243019104,0.36523398756980896,0.3671880066394806,0.26565447449684143,5120000,0.0,0.0
1983-07-26 00:00:00-04:00,0.3671880066394806,0.3710939884185791,0.3671880066394806,0.36914101243019104,0.2670673131942749,448000,0.0,0.0
1983-07-27 00:00:00-04:00,0.36914101243019104,0.36914101243019104,0.3671880066394806,0.3671880066394806,0.26565447449684143,4288000,0.0,0.0
1983-07-28 00:00:00-04:00,0.3671880066394806,0.3671880066394806,0.3320310115814209,0.33398398756980896,0.2416318953037262,4480000,0.0,0.0
1983-07-29 00:00:00-04:00,0.33398398756980896,0.3359380066394806,0.3320310115814209,0.3320310115814209,0.24021881818771362,1536000,0.0,0.0
1983-08-01 00:00:00-04:00,0.3320310115814209,0.3359380066394806,0.3320310115814209,0.3359380066394806,0.24304571747779846,2137600,0.0,0.0
1983-08-02 00:00:00-04:00,0.3359380066394806,0.33789101243019104,0.3320310115814209,0.33398398756980896,0.2416318953037262,614400,0.0,0.0
1983-08-03 00:00:00-04:00,0.33398398756980896,0.3398439884185791,0.33398398756980896,0.3398439884185791,0.24587148427963257,1356800,0.0,0.0
1983-08-04 00:00:00-04:00,0.3398439884185791,0.3398439884185791,0.3320310115814209,0.3320310115814209,0.24021881818771362,1996800,0.0,0.0
1983-08-05 00:00:00-04:00,0.3320310115814209,0.3349609971046448,0.3203130066394806,0.3242189884185791,0.23456703126430511,14092800,0.0,0.0
1983-08-08 00:00:00-04:00,0.3242189884185791,0.3242189884185791,0.2851560115814209,0.29101601243019104,0.21054521203041077,5440000,0.0,0.0
1983-08-09 00:00:00-04:00,0.29101601243019104,0.29101601243019104,0.28710898756980896,0.28710898756980896,0.2077186405658722,4172800,0.0,0.0
1983-08-10 00:00:00-04:00,0.29101601243019104,0.3007810115814209,0.29101601243019104,0.296875,0.214784175157547,6144000,0.0,0.0
1983-08-11 00:00:00-04:00,0.296875,0.30273398756980896,0.296875,0.3007810115814209,0.21761009097099304,5017600,0.0,0.0
1983-08-12 00:00:00-04:00,0.3007810115814209,0.30273398756980896,0.296875,0.30273398756980896,0.21902304887771606,6156800,0.0,0.0
1983-08-15 00:00:00-04:00,0.30273398756980896,0.3046880066394806,0.3007810115814209,0.30273398756980896,0.21902304887771606,5376000,0.0,0.0
1983-08-16 00:00:00-04:00,0.30273398756980896,0.3046880066394806,0.29492199420928955,0.3007810115814209,0.21761009097099304,2163200,0.0,0.0
1983-08-17 00:00:00-04:00,0.3007810115814209,0.30273398756980896,0.3007810115814209,0.3007810115814209,0.21761009097099304,1574400,0.0,0.0
1983-08-18 00:00:00-04:00,0.3007810115814209,0.3046880066394806,0.29101601243019104,0.29101601243019104,0.21054521203041077,4275200,0.0,0.0
1983-08-19 00:00:00-04:00,0.29101601243019104,0.29101601243019104,0.2890630066394806,0.2890630066394806,0.20913225412368774,857600,0.0,0.0
1983-08-22 00:00:00-04:00,0.29101601243019104,0.29492199420928955,0.29101601243019104,0.29101601243019104,0.21054521203041077,691200,0.0,0.0
1983-08-23 00:00:00-04:00,0.29101601243019104,0.29492199420928955,0.2900390028953552,0.2900390028953552,0.20983842015266418,2009600,0.0,0.0
1983-08-24 00:00:00-04:00,0.29101601243019104,0.29492199420928955,0.29101601243019104,0.29101601243019104,0.21054521203041077,3865600,0.0,0.0
1983-08-25 00:00:00-04:00,0.29101601243019104,0.2929689884185791,0.29101601243019104,0.2929689884185791,0.2119581252336502,960000,0.0,0.0
1983-08-26 00:00:00-04:00,0.2929689884185791,0.296875,0.29101601243019104,0.2929689884185791,0.2119581252336502,960000,0.0,0.0
1983-08-29 00:00:00-04:00,0.29492199420928955,0.29882800579071045,0.29492199420928955,0.296875,0.214784175157547,1689600,0.0,0.0
1983-08-30 00:00:00-04:00,0.29882800579071045,0.3007810115814209,0.29882800579071045,0.29882800579071045,0.21619699895381927,371200,0.0,0.0
1983-08-31 00:00:00-04:00,0.29882800579071045,0.3007810115814209,0.29882800579071045,0.29882800579071045,0.21619699895381927,4966400,0.0,0.0
1983-09-01 00:00:00-04:00,0.3007810115814209,0.30664101243019104,0.3007810115814209,0.30273398756980896,0.21902304887771606,2931200,0.0,0.0
1983-09-02 00:00:00-04:00,0.30664101243019104,0.3164060115814209,0.30664101243019104,0.3164060115814209,0.22891448438167572,7974400,0.0,0.0
1983-09-06 00:00:00-04:00,0.3164060115814209,0.31835898756980896,0.31445300579071045,0.31445300579071045,0.22750158607959747,6092800,0.0,0.0
1983-09-07 00:00:00-04:00,0.31445300579071045,0.31835898756980896,0.31445300579071045,0.3164060115814209,0.22891448438167572,7488000,0.0,0.0
1983-09-08 00:00:00-04:00,0.3164060115814209,0.3164060115814209,0.3085939884185791,0.3085939884185791,0.22326263785362244,1971200,0.0,0.0
1983-09-09 00:00:00-04:00,0.3085939884185791,0.3125,0.3085939884185791,0.3085939884185791,0.22326263785362244,217600,0.0,0.0
1983-09-12 00:00:00-04:00,0.3085939884185791,0.31445300579071045,0.3085939884185791,0.3085939884185791,0.22326263785362244,8051200,0.0,0.0
1983-09-13 00:00:00-04:00,0.3085939884185791,0.31054699420928955,0.3056640028953552,0.30664101243019104,0.2218496948480606,5555200,0.0,0.0
1983-09-14 00:00:00-04:00,0.30664101243019104,0.3085939884185791,0.3046880066394806,0.30664101243019104,0.2218496948480606,819200,0.0,0.0
1983-09-15 00:00:00-04:00,0.30664101243019104,0.31835898756980896,0.3046880066394806,0.31445300579071045,0.22750158607959747,1395200,0.0,0.0
1983-09-16 00:00:00-04:00,0.31445300579071045,0.3164060115814209,0.31054699420928955,0.31054699420928955,0.22467558085918427,1305600,0.0,0.0
1983-09-19 00:00:00-04:00,0.3125,0.31445300579071045,0.3125,0.3125,0.22608862817287445,2752000,0.0,0.0
1983-09-20 00:00:00-04:00,0.31445300579071045,0.32617199420928955,0.31445300579071045,0.32617199420928955,0.23597997426986694,7654400,0.0,0.0
1983-09-21 00:00:00-04:00,0.32617199420928955,0.328125,0.3203130066394806,0.3242189884185791,0.23456703126430511,8140800,0.0,0.0
1983-09-22 00:00:00-04:00,0.3242189884185791,0.328125,0.32226601243019104,0.328125,0.23739291727542877,1600000,0.0,0.0
1983-09-23 00:00:00-04:00,0.328125,0.328125,0.32617199420928955,0.32617199420928955,0.23597997426986694,2931200,0.0,0.0
1983-09-26 00:00:00-04:00,0.32617199420928955,0.328125,0.32617199420928955,0.32617199420928955,0.23597997426986694,2675200,0.0,0.0
1983-09-27 00:00:00-04:00,0.32617199420928955,0.328125,0.3242189884185791,0.32617199420928955,0.23597997426986694,1817600,0.0,0.0
1983-09-28 00:00:00-04:00,0.32617199420928955,0.328125,0.3242189884185791,0.32617199420928955,0.23597997426986694,972800,0.0,0.0
1983-09-29 00:00:00-04:00,0.328125,0.33398398756980896,0.328125,0.3320310115814209,0.24021881818771362,8204800,0.0,0.0
1983-09-30 00:00:00-04:00,0.3320310115814209,0.3320310115814209,0.32226601243019104,0.328125,0.23739291727542877,3609600,0.0,0.0
1983-10-03 00:00:00-04:00,0.328125,0.328125,0.32226601243019104,0.32226601243019104,0.2331540435552597,1011200,0.0,0.0
1983-10-04 00:00:00-04:00,0.3242189884185791,0.33398398756980896,0.3242189884185791,0.33007800579071045,0.23880600929260254,1036800,0.0,0.0
1983-10-05 00:00:00-04:00,0.33007800579071045,0.33007800579071045,0.328125,0.328125,0.23739291727542877,806400,0.0,0.0
1983-10-06 00:00:00-04:00,0.328125,0.33007800579071045,0.328125,0.328125,0.23739291727542877,883200,0.0,0.0
1983-10-07 00:00:00-04:00,0.328125,0.3320310115814209,0.328125,0.33007800579071045,0.23880600929260254,1612800,0.0,0.0
1983-10-10 00:00:00-04:00,0.33007800579071045,0.33007800579071045,0.3242189884185791,0.32617199420928955,0.23597997426986694,1548800,0.0,0.0
1983-10-11 00:00:00-04:00,0.32617199420928955,0.328125,0.3173829913139343,0.32617199420928955,0.23597997426986694,13990400,0.0,0.0
1983-10-12 00:00:00-04:00,0.3242189884185791,0.3242189884185791,0.31445300579071045,0.31835898756980896,0.23032742738723755,704000,0.0,0.0
1983-10-13 00:00:00-04:00,0.31835898756980896,0.31835898756980896,0.31445300579071045,0.31445300579071045,0.22750158607959747,384000,0.0,0.0
1983-10-14 00:00:00-04:00,0.31445300579071045,0.3164060115814209,0.3125,0.3164060115814209,0.22891448438167572,1600000,0.0,0.0
1983-10-17 00:00:00-04:00,0.3164060115814209,0.3164060115814209,0.3134770095348358,0.3164060115814209,0.22891448438167572,6131200,0.0,0.0
1983-10-18 00:00:00-04:00,0.3164060115814209,0.3164060115814209,0.3085939884185791,0.3125,0.22608862817287445,1587200,0.0,0.0
1983-10-19 00:00:00-04:00,0.3125,0.3125,0.30273398756980896,0.30664101243019104,0.2218496948480606,3225600,0.0,0.0
1983-10-20 00:00:00-04:00,0.3046880066394806,0.3046880066394806,0.28710898756980896,0.2929689884185791,0.2119581252336502,11763200,0.0,0.0
1983-10-21 00:00:00-04:00,0.2929689884185791,0.296875,0.29101601243019104,0.29492199420928955,0.2133711725473404,1548800,0.0,0.0
1983-10-24 00:00:00-04:00,0.29101601243019104,0.29101601243019104,0.28710898756980896,0.28710898756980896,0.2077186405658722,588800,0.0,0.0
1983-10-25 00:00:00-04:00,0.28710898756980896,0.29101601243019104,0.28710898756980896,0.28710898756980896,0.2077186405658722,2112000,0.0,0.0
1983-10-26 00:00:00-04:00,0.28710898756980896,0.2890630066394806,0.28125,0.28320300579071045,0.20489266514778137,2905600,0.0,0.0
1983-10-27 00:00:00-04:00,0.28320300579071045,0.2851560115814209,0.27929699420928955,0.28320300579071045,0.20489266514778137,1075200,0.0,0.0
1983-10-28 00:00:00-04:00,0.28320300579071045,0.2851560115814209,0.28125,0.2851560115814209,0.20630556344985962,6937600,0.0,0.0
1983-10-31 00:00:00-05:00,0.2851560115814209,0.2890630066394806,0.28320300579071045,0.28320300579071045,0.20489266514778137,1638400,0.0,0.0
1983-11-01 00:00:00-05:00,0.28320300579071045,0.2851560115814209,0.28320300579071045,0.28320300579071045,0.20489266514778137,2688000,0.0,0.0
1983-11-02 00:00:00-05:00,0.28320300579071045,0.2851560115814209,0.27929699420928955,0.27929699420928955,0.20206668972969055,1651200,0.0,0.0
1983-11-03 00:00:00-05:00,0.27929699420928955,0.28125,0.27539101243019104,0.2773439884185791,0.20065376162528992,10649600,0.0,0.0
1983-11-04 00:00:00-05:00,0.2773439884185791,0.2773439884185791,0.2734380066394806,0.2734380066394806,0.19782795011997223,1216000,0.0,0.0
1983-11-07 00:00:00-05:00,0.2695310115814209,0.2695310115814209,0.25585898756980896,0.25585898756980896,0.18510974943637848,2700800,0.0,0.0
1983-11-08 00:00:00-05:00,0.25585898756980896,0.25585898756980896,0.24414099752902985,0.2460940033197403,0.1780449002981186,2828800,0.0,0.0
1983-11-09 00:00:00-05:00,0.2460940033197403,0.25195300579071045,0.2460940033197403,0.25195300579071045,0.18228380382061005,8192000,0.0,0.0
1983-11-10 00:00:00-05:00,0.2539060115814209,0.25976601243019104,0.2539060115814209,0.2568359971046448,0.18581661581993103,8550400,0.0,0.0
1983-11-11 00:00:00-05:00,0.25585898756980896,0.25585898756980896,0.25195300579071045,0.25585898756980896,0.18510974943637848,4736000,0.0,0.0
1983-11-14 00:00:00-05:00,0.25585898756980896,0.26757800579071045,0.2539060115814209,0.26757800579071045,0.1935882717370987,17318400,0.0,0.0
1983-11-15 00:00:00-05:00,0.26757800579071045,0.2734380066394806,0.265625,0.2734380066394806,0.19782795011997223,9177600,0.0,0.0
1983-11-16 00:00:00-05:00,0.2734380066394806,0.2734380066394806,0.2695310115814209,0.2734380066394806,0.19782795011997223,2316800,0.0,0.0
1983-11-17 00:00:00-05:00,0.27539101243019104,0.28320300579071045,0.27539101243019104,0.28320300579071045,0.20489266514778137,10905600,0.0,0.0
1983-11-18 00:00:00-05:00,0.28320300579071045,0.28320300579071045,0.2802729904651642,0.28320300579071045,0.20489266514778137,3865600,0.0,0.0
1983-11-21 00:00:00-05:00,0.28125,0.28125,0.265625,0.2705079913139343,0.1957080364227295,3481600,0.0,0.0
1983-11-22 00:00:00-05:00,0.2705079913139343,0.27148398756980896,0.265625,0.2695310115814209,0.19500121474266052,4544000,0.0,0.0
1983-11-23 00:00:00-05:00,0.2695310115814209,0.2695310115814209,0.25976601243019104,0.265625,0.1921752542257309,7705600,0.0,0.0
1983-11-25 00:00:00-05:00,0.265625,0.265625,0.26367199420928955,0.26367199420928955,0.19076238572597504,1216000,0.0,0.0
1983-11-28 00:00:00-05:00,0.26367199420928955,0.26367199420928955,0.2539060115814209,0.25585898756980896,0.18510974943637848,14489600,0.0,0.0
1983-11-29 00:00:00-05:00,0.25585898756980896,0.2578130066394806,0.2539060115814209,0.25585898756980896,0.18510974943637848,3814400,0.0,0.0
1983-11-30 00:00:00-05:00,0.25585898756980896,0.2578130066394806,0.2539060115814209,0.25585898756980896,0.18510974943637848,6886400,0.0,0.0
1983-12-01 00:00:00-05:00,0.25585898756980896,0.2578130066394806,0.2529299855232239,0.2578130066394806,0.18652337789535522,7462400,0.0,0.0
1983-12-02 00:00:00-05:00,0.2578130066394806,0.2578130066394806,0.25585898756980896,0.25585898756980896,0.18510974943637848,1062400,0.0,0.0
1983-12-05 00:00:00-05:00,0.25585898756980896,0.2578130066394806,0.25195300579071045,0.2548829913139343,0.18440358340740204,499200,0.0,0.0
1983-12-06 00:00:00-05:00,0.2548829913139343,0.25585898756980896,0.25195300579071045,0.25195300579071045,0.18228380382061005,102400,0.0,0.0
1983-12-07 00:00:00-05:00,0.25195300579071045,0.2539060115814209,0.25,0.25,0.18087081611156464,19558400,0.0,0.0
1983-12-08 00:00:00-05:00,0.25,0.25195300579071045,0.25,0.25195300579071045,0.18228380382061005,12300800,0.0,0.0
1983-12-09 00:00:00-05:00,0.25195300579071045,0.25195300579071045,0.24414099752902985,0.24804699420928955,0.17945784330368042,22400000,0.0,0.0
1983-12-12 00:00:00-05:00,0.24902300536632538,0.25195300579071045,0.24902300536632538,0.25195300579071045,0.18228380382061005,1548800,0.0,0.0
1983-12-13 00:00:00-05:00,0.25195300579071045,0.25195300579071045,0.25,0.25,0.18087081611156464,7654400,0.0,0.0
1983-12-14 00:00:00-05:00,0.25,0.2529299855232239,0.25,0.25195300579071045,0.18228380382061005,4236800,0.0,0.0
1983-12-15 00:00:00-05:00,0.25195300579071045,0.25195300579071045,0.24804699420928955,0.25,0.18087081611156464,1062400,0.0,0.0
1983-12-16 00:00:00-05:00,0.25,0.2734380066394806,0.25,0.27148398756980896,0.19641417264938354,22016000,0.0,0.0
1983-12-19 00:00:00-05:00,0.27148398756980896,0.27148398756980896,0.26757800579071045,0.26757800579071045,0.1935882717370987,7616000,0.0,0.0
1983-12-20 00:00:00-05:00,0.26757800579071045,0.27539101243019104,0.26757800579071045,0.2734380066394806,0.19782795011997223,3494400,0.0,0.0
1983-12-21 00:00:00-05:00,0.2734380066394806,0.2929689884185791,0.2734380066394806,0.2929689884185791,0.2119581252336502,4992000,0.0,0.0
1983-12-22 00:00:00-05:00,0.2929689884185791,0.3007810115814209,0.2929689884185791,0.296875,0.214784175157547,5248000,0.0,0.0
1983-12-23 00:00:00-05:00,0.296875,0.29882800579071045,0.296875,0.296875,0.214784175157547,883200,0.0,0.0
1983-12-27 00:00:00-05:00,0.296875,0.30273398756980896,0.296875,0.30273398756980896,0.21902304887771606,409600,0.0,0.0
1983-12-28 00:00:00-05:00,0.30273398756980896,0.30273398756980896,0.29882800579071045,0.29882800579071045,0.21619699895381927,947200,0.0,0.0
1983-12-29 00:00:00-05:00,0.3007810115814209,0.30273398756980896,0.3007810115814209,0.3017579913139343,0.21831683814525604,384000,0.0,0.0
1983-12-30 00:00:00-05:00,0.3017579913139343,0.30273398756980896,0.29882800579071045,0.3007810115814209,0.21761009097099304,3392000,0.0,0.0
1984-01-03 00:00:00-05:00,0.3007810115814209,0.30273398756980896,0.29882800579071045,0.3007810115814209,0.21761009097099304,819200,0.0,0.0
1984-01-04 00:00:00-05:00,0.3007810115814209,0.3007810115814209,0.29882800579071045,0.29882800579071045,0.21619699895381927,3481600,0.0,0.0
1984-01-05 00:00:00-05:00,0.29882800579071045,0.3007810115814209,0.296875,0.29882800579071045,0.21619699895381927,3020800,0.0,0.0
1984-01-06 00:00:00-05:00,0.29882800579071045,0.3046880066394806,0.296875,0.3046880066394806,0.22043663263320923,4326400,0.0,0.0
1984-01-09 00:00:00-05:00,0.3046880066394806,0.30664101243019104,0.3007810115814209,0.30664101243019104,0.2218496948480606,4928000,0.0,0.0
1984-01-10 00:00:00-05:00,0.30664101243019104,0.30664101243019104,0.3046880066394806,0.30664101243019104,0.2218496948480606,3648000,0.0,0.0
1984-01-11 00:00:00-05:00,0.30664101243019104,0.30664101243019104,0.30273398756980896,0.3046880066394806,0.22043663263320923,947200,0.0,0.0
1984-01-12 00:00:00-05:00,0.3046880066394806,0.3085939884185791,0.30273398756980896,0.3046880066394806,0.22043663263320923,1612800,0.0,0.0
1984-01-13 00:00:00-05:00,0.3046880066394806,0.31054699420928955,0.3046880066394806,0.3085939884185791,0.22326263785362244,3801600,0.0,0.0
1984-01-16 00:00:00-05:00,0.3085939884185791,0.3085939884185791,0.3007810115814209,0.30273398756980896,0.21902304887771606,1920000,0.0,0.0
1984-01-17 00:00:00-05:00,0.30273398756980896,0.3046880066394806,0.29882800579071045,0.29882800579071045,0.21619699895381927,2201600,0.0,0.0
1984-01-18 00:00:00-05:00,0.29882800579071045,0.3007810115814209,0.29492199420928955,0.29492199420928955,0.2133711725473404,1139200,0.0,0.0
1984-01-19 00:00:00-05:00,0.29492199420928955,0.296875,0.29492199420928955,0.29492199420928955,0.2133711725473404,576000,0.0,0.0
1984-01-20 00:00:00-05:00,0.29492199420928955,0.29492199420928955,0.2851560115814209,0.2851560115814209,0.20630556344985962,2380800,0.0,0.0
1984-01-23 00:00:00-05:00,0.28320300579071045,0.28320300579071045,0.2695310115814209,0.2695310115814209,0.19500121474266052,3264000,0.0,0.0
1984-01-24 00:00:00-05:00,0.2695310115814209,0.27148398756980896,0.25976601243019104,0.2617189884185791,0.18934930860996246,13593600,0.0,0.0
1984-01-25 00:00:00-05:00,0.26367199420928955,0.265625,0.26367199420928955,0.26367199420928955,0.19076238572597504,4428800,0.0,0.0
1984-01-26 00:00:00-05:00,0.26367199420928955,0.265625,0.25585898756980896,0.25585898756980896,0.18510974943637848,2112000,0.0,0.0
1984-01-27 00:00:00-05:00,0.25585898756980896,0.2578130066394806,0.25,0.2578130066394806,0.18652337789535522,1164800,0.0,0.0
1984-01-30 00:00:00-05:00,0.2539060115814209,0.2539060115814209,0.2421880066394806,0.2421880066394806,0.17521901428699493,2163200,0.0,0.0
1984-01-31 00:00:00-05:00,0.2421880066394806,0.2421880066394806,0.2382809966802597,0.24023400247097015,0.1738053411245346,12364800,0.0,0.0
1984-02-01 00:00:00-05:00,0.24023400247097015,0.24023400247097015,0.234375,0.24023400247097015,0.1738053411245346,9369600,0.0,0.0
1984-02-02 00:00:00-05:00,0.24023400247097015,0.24023400247097015,0.234375,0.2382809966802597,0.17239230871200562,3968000,0.0,0.0
1984-02-03 00:00:00-05:00,0.2382809966802597,0.2382809966802597,0.234375,0.2382809966802597,0.17239230871200562,2585600,0.0,0.0
1984-02-06 00:00:00-05:00,0.23632800579071045,0.23632800579071045,0.2265630066394806,0.23242199420928955,0.16815349459648132,1472000,0.0,0.0
1984-02-07 00:00:00-05:00,0.22460900247097015,0.22460900247097015,0.2148440033197403,0.22070300579071045,0.1596749722957611,6540800,0.0,0.0
1984-02-08 00:00:00-05:00,0.22070300579071045,0.22070300579071045,0.21875,0.22070300579071045,0.1596749722957611,6131200,0.0,0.0
1984-02-09 00:00:00-05:00,0.22070300579071045,0.22070300579071045,0.2148440033197403,0.21875,0.1582619845867157,3328000,0.0,0.0
1984-02-10 00:00:00-05:00,0.21875,0.22070300579071045,0.21875,0.22070300579071045,0.1596749722957611,3686400,0.0,0.0
1984-02-13 00:00:00-05:00,0.22070300579071045,0.2265630066394806,0.22070300579071045,0.2226559966802597,0.16108787059783936,2214400,0.0,0.0
1984-02-14 00:00:00-05:00,0.22460900247097015,0.2265630066394806,0.22460900247097015,0.2265630066394806,0.1639145165681839,1408000,0.0,0.0
1984-02-15 00:00:00-05:00,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.2265630066394806,0.1639145165681839,3392000,0.0,0.0
1984-02-16 00:00:00-05:00,0.2265630066394806,0.2304690033197403,0.2265630066394806,0.2304690033197403,0.1667405366897583,1907200,0.0,0.0
1984-02-17 00:00:00-05:00,0.2304690033197403,0.2304690033197403,0.22851599752902985,0.2304690033197403,0.1667405366897583,460800,0.0,0.0
1984-02-21 00:00:00-05:00,0.2304690033197403,0.2304690033197403,0.22460900247097015,0.22460900247097015,0.16250087320804596,281600,0.0,0.0
1984-02-22 00:00:00-05:00,0.2226559966802597,0.2226559966802597,0.2148440033197403,0.21679699420928955,0.1568489968776703,10150400,0.0,0.0
1984-02-23 00:00:00-05:00,0.21679699420928955,0.21875,0.20117199420928955,0.203125,0.14695754647254944,5286400,0.0,0.0
1984-02-24 00:00:00-05:00,0.2070309966802597,0.21289099752902985,0.2070309966802597,0.21289099752902985,0.15402312576770782,3212800,0.0,0.0
1984-02-27 00:00:00-05:00,0.21289099752902985,0.21875,0.2109380066394806,0.21875,0.1582619845867157,2534400,0.0,0.0
1984-02-28 00:00:00-05:00,0.21875,0.2304690033197403,0.21679699420928955,0.22851599752902985,0.1653275489807129,7424000,0.0,0.0
1984-02-29 00:00:00-05:00,0.2304690033197403,0.23632800579071045,0.2304690033197403,0.234375,0.16956639289855957,3302400,0.0,0.0
1984-03-01 00:00:00-05:00,0.234375,0.2460940033197403,0.234375,0.24414099752902985,0.17663197219371796,1536000,0.0,0.0
1984-03-02 00:00:00-05:00,0.24414099752902985,0.25195300579071045,0.24414099752902985,0.25195300579071045,0.18228380382061005,14976000,0.0,0.0
1984-03-05 00:00:00-05:00,0.25195300579071045,0.25195300579071045,0.2460940033197403,0.25,0.18087081611156464,844800,0.0,0.0
1984-03-06 00:00:00-05:00,0.25,0.25,0.24023400247097015,0.24023400247097015,0.1738053411245346,1344000,0.0,0.0
1984-03-07 00:00:00-05:00,0.2382809966802597,0.2382809966802597,0.23242199420928955,0.23242199420928955,0.16815349459648132,2086400,0.0,0.0
1984-03-08 00:00:00-05:00,0.23242199420928955,0.23632800579071045,0.2304690033197403,0.2304690033197403,0.1667405366897583,8192000,0.0,0.0
1984-03-09 00:00:00-05:00,0.2304690033197403,0.23242199420928955,0.22851599752902985,0.2304690033197403,0.1667405366897583,5030400,0.0,0.0
1984-03-12 00:00:00-05:00,0.2304690033197403,0.23242199420928955,0.22851599752902985,0.2304690033197403,0.1667405366897583,15782400,0.0,0.0
1984-03-13 00:00:00-05:00,0.234375,0.2421880066394806,0.234375,0.24023400247097015,0.1738053411245346,7155200,0.0,0.0
1984-03-14 00:00:00-05:00,0.24023400247097015,0.24023400247097015,0.2382809966802597,0.24023400247097015,0.1738053411245346,2432000,0.0,0.0
1984-03-15 00:00:00-05:00,0.24023400247097015,0.24023400247097015,0.2382809966802597,0.24023400247097015,0.1738053411245346,2713600,0.0,0.0
1984-03-16 00:00:00-05:00,0.24023400247097015,0.24804699420928955,0.24023400247097015,0.2460940033197403,0.1780449002981186,12134400,0.0,0.0
1984-03-19 00:00:00-05:00,0.2460940033197403,0.2460940033197403,0.24414099752902985,0.24414099752902985,0.17663197219371796,998400,0.0,0.0
1984-03-20 00:00:00-05:00,0.2460940033197403,0.2539060115814209,0.2460940033197403,0.2539060115814209,0.18369680643081665,9523200,0.0,0.0
1984-03-21 00:00:00-05:00,0.2539060115814209,0.2539060115814209,0.24804699420928955,0.25195300579071045,0.18228380382061005,5836800,0.0,0.0
1984-03-22 00:00:00-05:00,0.25195300579071045,0.2539060115814209,0.2460940033197403,0.2460940033197403,0.1780449002981186,4684800,0.0,0.0
1984-03-23 00:00:00-05:00,0.2460940033197403,0.24804699420928955,0.2460940033197403,0.24804699420928955,0.17945784330368042,3520000,0.0,0.0
1984-03-26 00:00:00-05:00,0.24804699420928955,0.24804699420928955,0.24023400247097015,0.24023400247097015,0.1738053411245346,6259200,0.0,0.0
1984-03-27 00:00:00-05:00,0.24023400247097015,0.2421880066394806,0.2382809966802597,0.24023400247097015,0.1738053411245346,640000,0.0,0.0
1984-03-28 00:00:00-05:00,0.24023400247097015,0.24414099752902985,0.2382809966802597,0.24023400247097015,0.1738053411245346,6054400,0.0,0.0
1984-03-29 00:00:00-05:00,0.2421880066394806,0.24414099752902985,0.2421880066394806,0.24414099752902985,0.17663197219371796,5260800,0.0,0.0
1984-03-30 00:00:00-05:00,0.24414099752902985,0.24414099752902985,0.2421880066394806,0.2421880066394806,0.17521901428699493,2624000,0.0,0.0
1984-04-02 00:00:00-05:00,0.2421880066394806,0.24414099752902985,0.2382809966802597,0.2382809966802597,0.17239230871200562,5004800,0.0,0.0
1984-04-03 00:00:00-05:00,0.2382809966802597,0.2421880066394806,0.234375,0.234375,0.16956639289855957,3302400,0.0,0.0
1984-04-04 00:00:00-05:00,0.234375,0.23632800579071045,0.2304690033197403,0.2304690033197403,0.1667405366897583,2675200,0.0,0.0
1984-04-05 00:00:00-05:00,0.2304690033197403,0.234375,0.2304690033197403,0.23242199420928955,0.16815349459648132,1395200,0.0,0.0
1984-04-06 00:00:00-05:00,0.23242199420928955,0.23242199420928955,0.2265630066394806,0.2265630066394806,0.1639145165681839,2483200,0.0,0.0
1984-04-09 00:00:00-05:00,0.2265630066394806,0.22851599752902985,0.2226559966802597,0.2226559966802597,0.16108787059783936,4121600,0.0,0.0
1984-04-10 00:00:00-05:00,0.2226559966802597,0.22460900247097015,0.2148440033197403,0.2148440033197403,0.15543611347675323,1843200,0.0,0.0
1984-04-11 00:00:00-05:00,0.2148440033197403,0.21679699420928955,0.2109380066394806,0.2109380066394806,0.15261013805866241,499200,0.0,0.0
1984-04-12 00:00:00-05:00,0.2109380066394806,0.22070300579071045,0.20507800579071045,0.21679699420928955,0.1568489968776703,5004800,0.0,0.0
1984-04-13 00:00:00-05:00,0.21679699420928955,0.2226559966802597,0.21679699420928955,0.21875,0.1582619845867157,8422400,0.0,0.0
1984-04-16 00:00:00-05:00,0.21679699420928955,0.21679699420928955,0.2109380066394806,0.2109380066394806,0.15261013805866241,4992000,0.0,0.0
1984-04-17 00:00:00-05:00,0.2109380066394806,0.21679699420928955,0.2109380066394806,0.2148440033197403,0.15543611347675323,4774400,0.0,0.0
1984-04-18 00:00:00-05:00,0.2148440033197403,0.21679699420928955,0.21289099752902985,0.21679699420928955,0.1568489968776703,1804800,0.0,0.0
1984-04-19 00:00:00-05:00,0.21679699420928955,0.21679699420928955,0.21289099752902985,0.2148440033197403,0.15543611347675323,1433600,0.0,0.0
1984-04-23 00:00:00-05:00,0.2148440033197403,0.21679699420928955,0.21289099752902985,0.2148440033197403,0.15543611347675323,3020800,0.0,0.0
1984-04-24 00:00:00-05:00,0.2148440033197403,0.2148440033197403,0.21289099752902985,0.2148440033197403,0.15543611347675323,1830400,0.0,0.0
1984-04-25 00:00:00-05:00,0.2148440033197403,0.21679699420928955,0.2148440033197403,0.21679699420928955,0.1568489968776703,448000,0.0,0.0
1984-04-26 00:00:00-05:00,0.21679699420928955,0.23242199420928955,0.2148440033197403,0.22753900289535522,0.16462068259716034,4300800,0.0,0.0
1984-04-27 00:00:00-05:00,0.22753900289535522,0.22851599752902985,0.2265630066394806,0.22851599752902985,0.1653275489807129,1958400,0.0,0.0
1984-04-30 00:00:00-04:00,0.22851599752902985,0.23632800579071045,0.2265630066394806,0.23632800579071045,0.1709793657064438,4313600,0.0,0.0
1984-05-01 00:00:00-04:00,0.23632800579071045,0.2460940033197403,0.23632800579071045,0.24414099752902985,0.17663197219371796,2163200,0.0,0.0
1984-05-02 00:00:00-04:00,0.24804699420928955,0.2539060115814209,0.24804699420928955,0.2539060115814209,0.18369680643081665,1024000,0.0,0.0
1984-05-03 00:00:00-04:00,0.2539060115814209,0.2539060115814209,0.2460940033197403,0.2460940033197403,0.1780449002981186,5299200,0.0,0.0
1984-05-04 00:00:00-04:00,0.2460940033197403,0.24804699420928955,0.2421880066394806,0.2460940033197403,0.1780449002981186,4160000,0.0,0.0
1984-05-07 00:00:00-04:00,0.2460940033197403,0.25,0.24414099752902985,0.24706999957561493,0.17875105142593384,2086400,0.0,0.0
1984-05-08 00:00:00-04:00,0.24706999957561493,0.25585898756980896,0.24706999957561493,0.2539060115814209,0.18369680643081665,4608000,0.0,0.0
1984-05-09 00:00:00-04:00,0.2539060115814209,0.2617189884185791,0.2539060115814209,0.2617189884185791,0.18934930860996246,10137600,0.0,0.0
1984-05-10 00:00:00-04:00,0.2617189884185791,0.2617189884185791,0.2578130066394806,0.2617189884185791,0.18934930860996246,8076800,0.0,0.0
1984-05-11 00:00:00-04:00,0.25976601243019104,0.25976601243019104,0.25585898756980896,0.25585898756980896,0.18510974943637848,2444800,0.0,0.0
1984-05-14 00:00:00-04:00,0.25585898756980896,0.2578130066394806,0.25,0.2539060115814209,0.18369680643081665,998400,0.0,0.0
1984-05-15 00:00:00-04:00,0.2539060115814209,0.2539060115814209,0.25,0.25,0.18087081611156464,1484800,0.0,0.0
1984-05-16 00:00:00-04:00,0.25,0.2539060115814209,0.24804699420928955,0.24804699420928955,0.17945784330368042,921600,0.0,0.0
1984-05-17 00:00:00-04:00,0.2460940033197403,0.2460940033197403,0.2382809966802597,0.24023400247097015,0.1738053411245346,1817600,0.0,0.0
1984-05-18 00:00:00-04:00,0.2382809966802597,0.2382809966802597,0.2304690033197403,0.234375,0.16956639289855957,1510400,0.0,0.0
1984-05-21 00:00:00-04:00,0.234375,0.234375,0.23242199420928955,0.234375,0.16956639289855957,537600,0.0,0.0
1984-05-22 00:00:00-04:00,0.23242199420928955,0.23242199420928955,0.22070300579071045,0.2226559966802597,0.16108787059783936,947200,0.0,0.0
1984-05-23 00:00:00-04:00,0.2226559966802597,0.2265630066394806,0.21875,0.22460900247097015,0.16250087320804596,4992000,0.0,0.0
1984-05-24 00:00:00-04:00,0.22460900247097015,0.22460900247097015,0.2148440033197403,0.2148440033197403,0.15543611347675323,3545600,0.0,0.0
1984-05-25 00:00:00-04:00,0.2148440033197403,0.21875,0.20898400247097015,0.21289099752902985,0.15402312576770782,4620800,0.0,0.0
1984-05-29 00:00:00-04:00,0.21289099752902985,0.22070300579071045,0.2109380066394806,0.2109380066394806,0.15261013805866241,1715200,0.0,0.0
1984-05-30 00:00:00-04:00,0.21289099752902985,0.21679699420928955,0.21289099752902985,0.2148440033197403,0.15543611347675323,1497600,0.0,0.0
1984-05-31 00:00:00-04:00,0.21679699420928955,0.2226559966802597,0.21679699420928955,0.21875,0.1582619845867157,7270400,0.0,0.0
1984-06-01 00:00:00-04:00,0.22070300579071045,0.22851599752902985,0.22070300579071045,0.22460900247097015,0.16250087320804596,1459200,0.0,0.0
1984-06-04 00:00:00-04:00,0.22460900247097015,0.2265630066394806,0.2226559966802597,0.2226559966802597,0.16108787059783936,2636800,0.0,0.0
1984-06-05 00:00:00-04:00,0.2226559966802597,0.22460900247097015,0.21875,0.21875,0.1582619845867157,10112000,0.0,0.0
1984-06-06 00:00:00-04:00,0.21875,0.22070300579071045,0.21679699420928955,0.22070300579071045,0.1596749722957611,1548800,0.0,0.0
1984-06-07 00:00:00-04:00,0.22070300579071045,0.22070300579071045,0.21679699420928955,0.21679699420928955,0.1568489968776703,2636800,0.0,0.0
1984-06-08 00:00:00-04:00,0.21875,0.22070300579071045,0.21875,0.21875,0.1582619845867157,4544000,0.0,0.0
1984-06-11 00:00:00-04:00,0.22070300579071045,0.2226559966802597,0.22070300579071045,0.22070300579071045,0.1596749722957611,1164800,0.0,0.0
1984-06-12 00:00:00-04:00,0.22070300579071045,0.2226559966802597,0.21875,0.2226559966802597,0.16108787059783936,12544000,0.0,0.0
1984-06-13 00:00:00-04:00,0.2226559966802597,0.2226559966802597,0.22070300579071045,0.2226559966802597,0.16108787059783936,640000,0.0,0.0
1984-06-14 00:00:00-04:00,0.2226559966802597,0.2226559966802597,0.2148440033197403,0.21875,0.1582619845867157,9331200,0.0,0.0
1984-06-15 00:00:00-04:00,0.2226559966802597,0.22851599752902985,0.2226559966802597,0.22851599752902985,0.1653275489807129,3340800,0.0,0.0
1984-06-18 00:00:00-04:00,0.2265630066394806,0.2265630066394806,0.2226559966802597,0.2265630066394806,0.1639145165681839,7052800,0.0,0.0
1984-06-19 00:00:00-04:00,0.2265630066394806,0.23144499957561493,0.22460900247097015,0.2304690033197403,0.1667405366897583,1907200,0.0,0.0
1984-06-20 00:00:00-04:00,0.2304690033197403,0.2382809966802597,0.2265630066394806,0.2382809966802597,0.17239230871200562,6336000,0.0,0.0
1984-06-21 00:00:00-04:00,0.2382809966802597,0.2460940033197403,0.23632800579071045,0.24414099752902985,0.17663197219371796,4774400,0.0,0.0
1984-06-22 00:00:00-04:00,0.24414099752902985,0.24414099752902985,0.24023400247097015,0.24414099752902985,0.17663197219371796,729600,0.0,0.0
1984-06-25 00:00:00-04:00,0.24414099752902985,0.2460940033197403,0.2421880066394806,0.24414099752902985,0.17663197219371796,614400,0.0,0.0
1984-06-26 00:00:00-04:00,0.24414099752902985,0.24804699420928955,0.23632800579071045,0.23632800579071045,0.1709793657064438,3136000,0.0,0.0
1984-06-27 00:00:00-04:00,0.23632800579071045,0.2382809966802597,0.234375,0.234375,0.16956639289855957,742400,0.0,0.0
1984-06-28 00:00:00-04:00,0.234375,0.2382809966802597,0.234375,0.2382809966802597,0.17239230871200562,76800,0.0,0.0
1984-06-29 00:00:00-04:00,0.2382809966802597,0.2421880066394806,0.23632800579071045,0.2421880066394806,0.17521901428699493,1612800,0.0,0.0
1984-07-02 00:00:00-04:00,0.2421880066394806,0.24414099752902985,0.24023400247097015,0.2421880066394806,0.17521901428699493,1996800,0.0,0.0
1984-07-03 00:00:00-04:00,0.2421880066394806,0.2421880066394806,0.2382809966802597,0.24023400247097015,0.1738053411245346,8307200,0.0,0.0
1984-07-05 00:00:00-04:00,0.24023400247097015,0.2421880066394806,0.23730500042438507,0.23730500042438507,0.17168626189231873,1331200,0.0,0.0
1984-07-06 00:00:00-04:00,0.23632800579071045,0.23632800579071045,0.2265630066394806,0.234375,0.16956639289855957,3059200,0.0,0.0
1984-07-09 00:00:00-04:00,0.234375,0.234375,0.2304690033197403,0.2304690033197403,0.1667405366897583,1075200,0.0,0.0
1984-07-10 00:00:00-04:00,0.2304690033197403,0.23632800579071045,0.2304690033197403,0.23632800579071045,0.1709793657064438,755200,0.0,0.0
1984-07-11 00:00:00-04:00,0.234375,0.234375,0.23242199420928955,0.234375,0.16956639289855957,614400,0.0,0.0
1984-07-12 00:00:00-04:00,0.23242199420928955,0.23242199420928955,0.2265630066394806,0.2265630066394806,0.1639145165681839,5286400,0.0,0.0
1984-07-13 00:00:00-04:00,0.2265630066394806,0.22851599752902985,0.2265630066394806,0.2265630066394806,0.1639145165681839,1139200,0.0,0.0
1984-07-16 00:00:00-04:00,0.2265630066394806,0.22851599752902985,0.2265630066394806,0.22851599752902985,0.1653275489807129,1996800,0.0,0.0
1984-07-17 00:00:00-04:00,0.22851599752902985,0.22851599752902985,0.22070300579071045,0.22070300579071045,0.1596749722957611,2137600,0.0,0.0
1984-07-18 00:00:00-04:00,0.22070300579071045,0.2226559966802597,0.21875,0.21875,0.1582619845867157,652800,0.0,0.0
1984-07-19 00:00:00-04:00,0.21875,0.21875,0.20507800579071045,0.20898400247097015,0.1511964350938797,1600000,0.0,0.0
1984-07-20 00:00:00-04:00,0.20898400247097015,0.2109380066394806,0.1875,0.1914059966802597,0.1384790986776352,3468800,0.0,0.0
1984-07-23 00:00:00-04:00,0.18945300579071045,0.18945300579071045,0.16601599752902985,0.1835940033197403,0.13282723724842072,2572800,0.0,0.0
1984-07-24 00:00:00-04:00,0.18554699420928955,0.19335900247097015,0.18554699420928955,0.1875,0.13565315306186676,1920000,0.0,0.0
1984-07-25 00:00:00-04:00,0.1875,0.1953130066394806,0.18554699420928955,0.19335900247097015,0.13989201188087463,2636800,0.0,0.0
1984-07-26 00:00:00-04:00,0.1953130066394806,0.1992190033197403,0.1953130066394806,0.1992190033197403,0.144131600856781,960000,0.0,0.0
1984-07-27 00:00:00-04:00,0.1992190033197403,0.20898400247097015,0.19726599752902985,0.20898400247097015,0.1511964350938797,2086400,0.0,0.0
1984-07-30 00:00:00-04:00,0.20898400247097015,0.21289099752902985,0.20507800579071045,0.2070309966802597,0.1497834324836731,1164800,0.0,0.0
1984-07-31 00:00:00-04:00,0.2070309966802597,0.2109380066394806,0.2070309966802597,0.2070309966802597,0.1497834324836731,550400,0.0,0.0
1984-08-01 00:00:00-04:00,0.21289099752902985,0.22851599752902985,0.21289099752902985,0.2265630066394806,0.1639145165681839,4339200,0.0,0.0
1984-08-02 00:00:00-04:00,0.2265630066394806,0.24023400247097015,0.2265630066394806,0.24023400247097015,0.1738053411245346,2496000,0.0,0.0
1984-08-03 00:00:00-04:00,0.2421880066394806,0.24804699420928955,0.2421880066394806,0.24804699420928955,0.17945784330368042,3993600,0.0,0.0
1984-08-06 00:00:00-04:00,0.25,0.2578130066394806,0.25,0.25585898756980896,0.18510974943637848,3571200,0.0,0.0
1984-08-07 00:00:00-04:00,0.2539060115814209,0.2539060115814209,0.25,0.2539060115814209,0.18369680643081665,2547200,0.0,0.0
1984-08-08 00:00:00-04:00,0.2539060115814209,0.25585898756980896,0.25,0.25195300579071045,0.18228380382061005,2240000,0.0,0.0
1984-08-09 00:00:00-04:00,0.25195300579071045,0.2578130066394806,0.24414099752902985,0.2539060115814209,0.18369680643081665,5862400,0.0,0.0
1984-08-10 00:00:00-04:00,0.2617189884185791,0.26757800579071045,0.2617189884185791,0.2617189884185791,0.18934930860996246,6118400,0.0,0.0
1984-08-13 00:00:00-04:00,0.2617189884185791,0.26367199420928955,0.2578130066394806,0.2578130066394806,0.18652337789535522,3712000,0.0,0.0
1984-08-14 00:00:00-04:00,0.2578130066394806,0.2578130066394806,0.25,0.25,0.18087081611156464,4032000,0.0,0.0
1984-08-15 00:00:00-04:00,0.25,0.2539060115814209,0.25,0.2539060115814209,0.18369680643081665,1356800,0.0,0.0
1984-08-16 00:00:00-04:00,0.2539060115814209,0.2578130066394806,0.25195300579071045,0.2578130066394806,0.18652337789535522,1945600,0.0,0.0
1984-08-17 00:00:00-04:00,0.2578130066394806,0.265625,0.25585898756980896,0.265625,0.1921752542257309,2828800,0.0,0.0
1984-08-20 00:00:00-04:00,0.265625,0.27148398756980896,0.2646479904651642,0.2695310115814209,0.19500121474266052,2252800,0.0,0.0
1984-08-21 00:00:00-04:00,0.2695310115814209,0.27539101243019104,0.2685549855232239,0.27539101243019104,0.19924084842205048,6540800,0.0,0.0
1984-08-22 00:00:00-04:00,0.27539101243019104,0.2773439884185791,0.2617189884185791,0.26367199420928955,0.19076238572597504,26060800,0.0,0.0
1984-08-23 00:00:00-04:00,0.265625,0.2734380066394806,0.265625,0.27148398756980896,0.19641417264938354,1152000,0.0,0.0
1984-08-24 00:00:00-04:00,0.2734380066394806,0.27929699420928955,0.2734380066394806,0.27929699420928955,0.20206668972969055,6118400,0.0,0.0
1984-08-27 00:00:00-04:00,0.27929699420928955,0.27929699420928955,0.2695310115814209,0.2734380066394806,0.19782795011997223,2214400,0.0,0.0
1984-08-28 00:00:00-04:00,0.2734380066394806,0.2773439884185791,0.27148398756980896,0.2773439884185791,0.20065376162528992,10956800,0.0,0.0
1984-08-29 00:00:00-04:00,0.2773439884185791,0.27929699420928955,0.27539101243019104,0.2773439884185791,0.20065376162528992,2598400,0.0,0.0
1984-08-30 00:00:00-04:00,0.2773439884185791,0.2773439884185791,0.2734380066394806,0.2744140028953552,0.19853393733501434,1472000,0.0,0.0
1984-08-31 00:00:00-04:00,0.2744140028953552,0.27539101243019104,0.27148398756980896,0.27539101243019104,0.19924084842205048,934400,0.0,0.0
1984-09-04 00:00:00-04:00,0.27148398756980896,0.27148398756980896,0.26757800579071045,0.2695310115814209,0.19500121474266052,2380800,0.0,0.0
1984-09-05 00:00:00-04:00,0.2695310115814209,0.27148398756980896,0.26757800579071045,0.2695310115814209,0.19500121474266052,2611200,0.0,0.0
1984-09-06 00:00:00-04:00,0.2695310115814209,0.2734380066394806,0.2695310115814209,0.27148398756980896,0.19641417264938354,806400,0.0,0.0
1984-09-07 00:00:00-04:00,0.27148398756980896,0.2734380066394806,0.2695310115814209,0.2705079913139343,0.1957080364227295,3481600,0.0,0.0
1984-09-10 00:00:00-04:00,0.2705079913139343,0.2734380066394806,0.2695310115814209,0.2695310115814209,0.19500121474266052,7257600,0.0,0.0
1984-09-11 00:00:00-04:00,0.2744140028953552,0.2773439884185791,0.2744140028953552,0.2744140028953552,0.19853393733501434,12249600,0.0,0.0
1984-09-12 00:00:00-04:00,0.2773439884185791,0.2773439884185791,0.2773439884185791,0.2773439884185791,0.20065376162528992,21196800,0.0,0.0
1984-09-13 00:00:00-04:00,0.27929699420928955,0.28125,0.27929699420928955,0.27929699420928955,0.20206668972969055,3443200,0.0,0.0
1984-09-14 00:00:00-04:00,0.27929699420928955,0.28125,0.2744140028953552,0.2744140028953552,0.19853393733501434,870400,0.0,0.0
1984-09-17 00:00:00-04:00,0.2744140028953552,0.2744140028953552,0.2734380066394806,0.2734380066394806,0.19782795011997223,883200,0.0,0.0
1984-09-18 00:00:00-04:00,0.2734380066394806,0.2773439884185791,0.27148398756980896,0.27148398756980896,0.19641417264938354,11673600,0.0,0.0
1984-09-19 00:00:00-04:00,0.2705079913139343,0.2705079913139343,0.25,0.25,0.18087081611156464,2969600,0.0,0.0
1984-09-20 00:00:00-04:00,0.25,0.25195300579071045,0.24804699420928955,0.24804699420928955,0.17945784330368042,12864000,0.0,0.0
1984-09-21 00:00:00-04:00,0.2460940033197403,0.2460940033197403,0.2421880066394806,0.2421880066394806,0.17521901428699493,3174400,0.0,0.0
1984-09-24 00:00:00-04:00,0.2421880066394806,0.2421880066394806,0.234375,0.234375,0.16956639289855957,1894400,0.0,0.0
1984-09-25 00:00:00-04:00,0.234375,0.234375,0.22753900289535522,0.22753900289535522,0.16462068259716034,2342400,0.0,0.0
1984-09-26 00:00:00-04:00,0.22753900289535522,0.22753900289535522,0.22753900289535522,0.22753900289535522,0.16462068259716034,6886400,0.0,0.0
1984-09-27 00:00:00-04:00,0.22753900289535522,0.2304690033197403,0.22753900289535522,0.22753900289535522,0.16462068259716034,1715200,0.0,0.0
1984-09-28 00:00:00-04:00,0.22753900289535522,0.22753900289535522,0.2265630066394806,0.22753900289535522,0.16462068259716034,1036800,0.0,0.0
1984-10-01 00:00:00-04:00,0.22753900289535522,0.22753900289535522,0.21679699420928955,0.21679699420928955,0.1568489968776703,2547200,0.0,0.0
1984-10-02 00:00:00-04:00,0.21679699420928955,0.21875,0.2109380066394806,0.2109380066394806,0.15261013805866241,2572800,0.0,0.0
1984-10-03 00:00:00-04:00,0.21191400289535522,0.2148440033197403,0.21191400289535522,0.21191400289535522,0.15331627428531647,7756800,0.0,0.0
1984-10-04 00:00:00-04:00,0.2148440033197403,0.21875,0.2148440033197403,0.2148440033197403,0.15543611347675323,3904000,0.0,0.0
1984-10-05 00:00:00-04:00,0.2148440033197403,0.21679699420928955,0.21191400289535522,0.2148440033197403,0.15543611347675323,230400,0.0,0.0
1984-10-08 00:00:00-04:00,0.2148440033197403,0.21679699420928955,0.2109380066394806,0.2109380066394806,0.15261013805866241,524800,0.0,0.0
1984-10-09 00:00:00-04:00,0.2109380066394806,0.21581999957561493,0.2109380066394806,0.2109380066394806,0.15261013805866241,2316800,0.0,0.0
1984-10-10 00:00:00-04:00,0.2109380066394806,0.21191400289535522,0.20898400247097015,0.20898400247097015,0.1511964350938797,20736000,0.0,0.0
1984-10-11 00:00:00-04:00,0.20898400247097015,0.20898400247097015,0.20898400247097015,0.20898400247097015,0.1511964350938797,4032000,0.0,0.0
1984-10-12 00:00:00-04:00,0.2109380066394806,0.21679699420928955,0.2109380066394806,0.21679699420928955,0.1568489968776703,5811200,0.0,0.0
1984-10-15 00:00:00-04:00,0.21679699420928955,0.21679699420928955,0.21679699420928955,0.21679699420928955,0.1568489968776703,2201600,0.0,0.0
1984-10-16 00:00:00-04:00,0.21679699420928955,0.21679699420928955,0.2148440033197403,0.2148440033197403,0.15543611347675323,627200,0.0,0.0
1984-10-17 00:00:00-04:00,0.2148440033197403,0.2148440033197403,0.2148440033197403,0.2148440033197403,0.15543611347675323,768000,0.0,0.0
1984-10-18 00:00:00-04:00,0.21679699420928955,0.21875,0.21679699420928955,0.21679699420928955,0.1568489968776703,6348800,0.0,0.0
1984-10-19 00:00:00-04:00,0.21875,0.2265630066394806,0.21875,0.2226559966802597,0.16108787059783936,14297600,0.0,0.0
1984-10-22 00:00:00-04:00,0.2304690033197403,0.2304690033197403,0.2304690033197403,0.2304690033197403,0.1667405366897583,19264000,0.0,0.0
1984-10-23 00:00:00-04:00,0.2265630066394806,0.2265630066394806,0.2265630066394806,0.2265630066394806,0.1639145165681839,2227200,0.0,0.0
1984-10-24 00:00:00-04:00,0.22558599710464478,0.22558599710464478,0.21679699420928955,0.21679699420928955,0.1568489968776703,2291200,0.0,0.0
1984-10-25 00:00:00-04:00,0.2148440033197403,0.2148440033197403,0.19335900247097015,0.19335900247097015,0.13989201188087463,9241600,0.0,0.0
1984-10-26 00:00:00-04:00,0.19335900247097015,0.1953130066394806,0.17871099710464478,0.1796880066394806,0.13000130653381348,16806400,0.0,0.0
1984-10-29 00:00:00-05:00,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.13070742785930634,6284800,0.0,0.0
1984-10-30 00:00:00-05:00,0.18945300579071045,0.18945300579071045,0.18945300579071045,0.18945300579071045,0.1370660662651062,8960000,0.0,0.0
1984-10-31 00:00:00-05:00,0.18945300579071045,0.1914059966802597,0.1875,0.1875,0.13565315306186676,12620800,0.0,0.0
1984-11-01 00:00:00-05:00,0.1875,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,8281600,0.0,0.0
1984-11-02 00:00:00-05:00,0.18554699420928955,0.18554699420928955,0.17382800579071045,0.17773400247097015,0.12858755886554718,14259200,0.0,0.0
1984-11-05 00:00:00-05:00,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.12858755886554718,6822400,0.0,0.0
1984-11-06 00:00:00-05:00,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.13070742785930634,21811200,0.0,0.0
1984-11-07 00:00:00-05:00,0.1835940033197403,0.18554699420928955,0.1835940033197403,0.1835940033197403,0.13282723724842072,19046400,0.0,0.0
1984-11-08 00:00:00-05:00,0.1914059966802597,0.19335900247097015,0.1914059966802597,0.1914059966802597,0.1384790986776352,12480000,0.0,0.0
1984-11-09 00:00:00-05:00,0.1914059966802597,0.1992190033197403,0.18945300579071045,0.19628900289535522,0.1420118659734726,6374400,0.0,0.0
1984-11-12 00:00:00-05:00,0.19628900289535522,0.1992190033197403,0.19628900289535522,0.19628900289535522,0.1420118659734726,2073600,0.0,0.0
1984-11-13 00:00:00-05:00,0.19628900289535522,0.19628900289535522,0.18554699420928955,0.18554699420928955,0.13424016535282135,2201600,0.0,0.0
1984-11-14 00:00:00-05:00,0.1875,0.1875,0.1875,0.1875,0.13565315306186676,1484800,0.0,0.0
1984-11-15 00:00:00-05:00,0.1875,0.18945300579071045,0.1835940033197403,0.1835940033197403,0.13282723724842072,2854400,0.0,0.0
1984-11-16 00:00:00-05:00,0.1835940033197403,0.1875,0.17773400247097015,0.17773400247097015,0.12858755886554718,3033600,0.0,0.0
1984-11-19 00:00:00-05:00,0.17871099710464478,0.18066400289535522,0.17871099710464478,0.17871099710464478,0.12929444015026093,6912000,0.0,0.0
1984-11-20 00:00:00-05:00,0.17871099710464478,0.18066400289535522,0.17773400247097015,0.17773400247097015,0.12858755886554718,8179200,0.0,0.0
1984-11-21 00:00:00-05:00,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.13070742785930634,332800,0.0,0.0
1984-11-23 00:00:00-05:00,0.18066400289535522,0.1875,0.17773400247097015,0.1835940033197403,0.13282723724842072,13900800,0.0,0.0
1984-11-26 00:00:00-05:00,0.1835940033197403,0.1875,0.1835940033197403,0.1835940033197403,0.13282723724842072,9446400,0.0,0.0
1984-11-27 00:00:00-05:00,0.1835940033197403,0.1875,0.1835940033197403,0.1835940033197403,0.13282723724842072,6412800,0.0,0.0
1984-11-28 00:00:00-05:00,0.18554699420928955,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,4288000,0.0,0.0
1984-11-29 00:00:00-05:00,0.1875,0.1875,0.1875,0.1875,0.13565315306186676,2611200,0.0,0.0
1984-11-30 00:00:00-05:00,0.1875,0.1875,0.18554699420928955,0.1875,0.13565315306186676,3059200,0.0,0.0
1984-12-03 00:00:00-05:00,0.18945300579071045,0.19335900247097015,0.18945300579071045,0.18945300579071045,0.1370660662651062,23065600,0.0,0.0
1984-12-04 00:00:00-05:00,0.18945300579071045,0.19335900247097015,0.18945300579071045,0.18945300579071045,0.1370660662651062,6284800,0.0,0.0
1984-12-05 00:00:00-05:00,0.18945300579071045,0.1914059966802597,0.18945300579071045,0.18945300579071045,0.1370660662651062,5529600,0.0,0.0
1984-12-06 00:00:00-05:00,0.18945300579071045,0.18945300579071045,0.1875,0.1875,0.13565315306186676,13632000,0.0,0.0
1984-12-07 00:00:00-05:00,0.1875,0.18945300579071045,0.18554699420928955,0.1875,0.13565315306186676,6067200,0.0,0.0
1984-12-10 00:00:00-05:00,0.1875,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,3225600,0.0,0.0
1984-12-11 00:00:00-05:00,0.1875,0.1914059966802597,0.1875,0.1875,0.13565315306186676,9318400,0.0,0.0
1984-12-12 00:00:00-05:00,0.18945300579071045,0.18945300579071045,0.18945300579071045,0.18945300579071045,0.1370660662651062,4672000,0.0,0.0
1984-12-13 00:00:00-05:00,0.18945300579071045,0.18945300579071045,0.1875,0.1875,0.13565315306186676,1638400,0.0,0.0
1984-12-14 00:00:00-05:00,0.1875,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,857600,0.0,0.0
1984-12-17 00:00:00-05:00,0.18554699420928955,0.18554699420928955,0.1796880066394806,0.1796880066394806,0.13000130653381348,2227200,0.0,0.0
1984-12-18 00:00:00-05:00,0.1875,0.18945300579071045,0.1875,0.1875,0.13565315306186676,15475200,0.0,0.0
1984-12-19 00:00:00-05:00,0.1953130066394806,0.20214800536632538,0.1953130066394806,0.1953130066394806,0.14130567014217377,16524800,0.0,0.0
1984-12-20 00:00:00-05:00,0.1953130066394806,0.19628900289535522,0.1953130066394806,0.1953130066394806,0.14130567014217377,2982400,0.0,0.0
1984-12-21 00:00:00-05:00,0.1953130066394806,0.19628900289535522,0.19335900247097015,0.19628900289535522,0.1420118659734726,5043200,0.0,0.0
1984-12-24 00:00:00-05:00,0.19628900289535522,0.1992190033197403,0.1953130066394806,0.1953130066394806,0.14130567014217377,2304000,0.0,0.0
1984-12-26 00:00:00-05:00,0.19726599752902985,0.20019499957561493,0.19726599752902985,0.19726599752902985,0.1427186280488968,3366400,0.0,0.0
1984-12-27 00:00:00-05:00,0.1992190033197403,0.20117199420928955,0.1992190033197403,0.1992190033197403,0.144131600856781,486400,0.0,0.0
1984-12-28 00:00:00-05:00,0.1992190033197403,0.20117199420928955,0.19628900289535522,0.20117199420928955,0.14554458856582642,2124800,0.0,0.0
1984-12-31 00:00:00-05:00,0.2109380066394806,0.2109380066394806,0.2109380066394806,0.2109380066394806,0.15261013805866241,2291200,0.0,0.0
1985-01-02 00:00:00-05:00,0.2109380066394806,0.2109380066394806,0.20507800579071045,0.20507800579071045,0.14837053418159485,7052800,0.0,0.0
1985-01-03 00:00:00-05:00,0.20507800579071045,0.2070309966802597,0.20507800579071045,0.20507800579071045,0.14837053418159485,512000,0.0,0.0
1985-01-04 00:00:00-05:00,0.20507800579071045,0.2070309966802597,0.20117199420928955,0.203125,0.14695754647254944,422400,0.0,0.0
1985-01-07 00:00:00-05:00,0.1992190033197403,0.1992190033197403,0.1992190033197403,0.1992190033197403,0.144131600856781,4403200,0.0,0.0
1985-01-08 00:00:00-05:00,0.1992190033197403,0.20117199420928955,0.1992190033197403,0.1992190033197403,0.144131600856781,1612800,0.0,0.0
1985-01-09 00:00:00-05:00,0.203125,0.2070309966802597,0.203125,0.203125,0.14695754647254944,6438400,0.0,0.0
1985-01-10 00:00:00-05:00,0.20898400247097015,0.20898400247097015,0.20898400247097015,0.20898400247097015,0.1511964350938797,780800,0.0,0.0
1985-01-11 00:00:00-05:00,0.20898400247097015,0.21679699420928955,0.2070309966802597,0.21191400289535522,0.15331627428531647,3392000,0.0,0.0
1985-01-14 00:00:00-05:00,0.21679699420928955,0.21875,0.21679699420928955,0.21679699420928955,0.1568489968776703,11072000,0.0,0.0
1985-01-15 00:00:00-05:00,0.2226559966802597,0.2265630066394806,0.2226559966802597,0.2226559966802597,0.16108787059783936,5504000,0.0,0.0
1985-01-16 00:00:00-05:00,0.2304690033197403,0.234375,0.2304690033197403,0.2304690033197403,0.1667405366897583,11212800,0.0,0.0
1985-01-17 00:00:00-05:00,0.23242199420928955,0.234375,0.23242199420928955,0.23242199420928955,0.16815349459648132,1881600,0.0,0.0
1985-01-18 00:00:00-05:00,0.23242199420928955,0.24023400247097015,0.23242199420928955,0.23632800579071045,0.1709793657064438,3328000,0.0,0.0
1985-01-21 00:00:00-05:00,0.2382809966802597,0.24023400247097015,0.2382809966802597,0.2382809966802597,0.17239230871200562,2393600,0.0,0.0
1985-01-22 00:00:00-05:00,0.2382809966802597,0.23925800621509552,0.2382809966802597,0.2382809966802597,0.17239230871200562,5222400,0.0,0.0
1985-01-23 00:00:00-05:00,0.2421880066394806,0.2460940033197403,0.2421880066394806,0.2421880066394806,0.17521901428699493,10752000,0.0,0.0
1985-01-24 00:00:00-05:00,0.25,0.25,0.25,0.25,0.18087081611156464,6604800,0.0,0.0
1985-01-25 00:00:00-05:00,0.25,0.25195300579071045,0.24804699420928955,0.25195300579071045,0.18228380382061005,2649600,0.0,0.0
1985-01-28 00:00:00-05:00,0.25195300579071045,0.2539060115814209,0.25195300579071045,0.25195300579071045,0.18228380382061005,7974400,0.0,0.0
1985-01-29 00:00:00-05:00,0.2539060115814209,0.25585898756980896,0.2539060115814209,0.2539060115814209,0.18369680643081665,8588800,0.0,0.0
1985-01-30 00:00:00-05:00,0.265625,0.265625,0.265625,0.265625,0.1921752542257309,8448000,0.0,0.0
1985-01-31 00:00:00-05:00,0.2734380066394806,0.2744140028953552,0.2734380066394806,0.2734380066394806,0.19782795011997223,25126400,0.0,0.0
1985-02-01 00:00:00-05:00,0.2734380066394806,0.2734380066394806,0.2695310115814209,0.27148398756980896,0.19641417264938354,8012800,0.0,0.0
1985-02-04 00:00:00-05:00,0.27148398756980896,0.27148398756980896,0.265625,0.265625,0.1921752542257309,1971200,0.0,0.0
1985-02-05 00:00:00-05:00,0.2734380066394806,0.2744140028953552,0.2734380066394806,0.2734380066394806,0.19782795011997223,13094400,0.0,0.0
1985-02-06 00:00:00-05:00,0.2773439884185791,0.2773439884185791,0.2773439884185791,0.2773439884185791,0.20065376162528992,14220800,0.0,0.0
1985-02-07 00:00:00-05:00,0.2773439884185791,0.27929699420928955,0.2744140028953552,0.2744140028953552,0.19853393733501434,45184000,0.0,0.0
1985-02-08 00:00:00-05:00,0.2744140028953552,0.28125,0.2734380066394806,0.27929699420928955,0.20206668972969055,17024000,0.0,0.0
1985-02-11 00:00:00-05:00,0.27929699420928955,0.27929699420928955,0.2734380066394806,0.2734380066394806,0.19782795011997223,6694400,0.0,0.0
1985-02-12 00:00:00-05:00,0.2734380066394806,0.2734380066394806,0.265625,0.265625,0.1921752542257309,13171200,0.0,0.0
1985-02-13 00:00:00-05:00,0.265625,0.265625,0.2587890028953552,0.2587890028953552,0.18722957372665405,5939200,0.0,0.0
1985-02-14 00:00:00-05:00,0.26367199420928955,0.265625,0.26367199420928955,0.26367199420928955,0.19076238572597504,11968000,0.0,0.0
1985-02-15 00:00:00-05:00,0.26367199420928955,0.26367199420928955,0.24804699420928955,0.24804699420928955,0.17945784330368042,6028800,0.0,0.0
1985-02-19 00:00:00-05:00,0.24804699420928955,0.25,0.24804699420928955,0.24804699420928955,0.17945784330368042,3481600,0.0,0.0
1985-02-20 00:00:00-05:00,0.24804699420928955,0.25195300579071045,0.24804699420928955,0.24804699420928955,0.17945784330368042,6924800,0.0,0.0
1985-02-21 00:00:00-05:00,0.24804699420928955,0.25195300579071045,0.2382809966802597,0.2382809966802597,0.17239230871200562,13721600,0.0,0.0
1985-02-22 00:00:00-05:00,0.2382809966802597,0.24316400289535522,0.23632800579071045,0.24023400247097015,0.1738053411245346,16678400,0.0,0.0
1985-02-25 00:00:00-05:00,0.24023400247097015,0.24023400247097015,0.234375,0.234375,0.16956639289855957,4198400,0.0,0.0
1985-02-26 00:00:00-05:00,0.234375,0.234375,0.23242199420928955,0.23242199420928955,0.16815349459648132,8627200,0.0,0.0
1985-02-27 00:00:00-05:00,0.23242199420928955,0.234375,0.23144499957561493,0.23144499957561493,0.1674465388059616,3532800,0.0,0.0
1985-02-28 00:00:00-05:00,0.23144499957561493,0.234375,0.2304690033197403,0.2304690033197403,0.1667405366897583,2918400,0.0,0.0
1985-03-01 00:00:00-05:00,0.2304690033197403,0.2304690033197403,0.2226559966802597,0.2265630066394806,0.1639145165681839,6617600,0.0,0.0
1985-03-04 00:00:00-05:00,0.2265630066394806,0.22753900289535522,0.22460900247097015,0.22460900247097015,0.16250087320804596,5222400,0.0,0.0
1985-03-05 00:00:00-05:00,0.22460900247097015,0.22753900289535522,0.22070300579071045,0.22070300579071045,0.1596749722957611,5312000,0.0,0.0
1985-03-06 00:00:00-05:00,0.22070300579071045,0.2226559966802597,0.2109380066394806,0.2109380066394806,0.15261013805866241,8537600,0.0,0.0
1985-03-07 00:00:00-05:00,0.2109380066394806,0.21191400289535522,0.20898400247097015,0.20898400247097015,0.1511964350938797,11788800,0.0,0.0
1985-03-08 00:00:00-05:00,0.20898400247097015,0.2226559966802597,0.20898400247097015,0.2226559966802597,0.16108787059783936,13568000,0.0,0.0
1985-03-11 00:00:00-05:00,0.2226559966802597,0.2265630066394806,0.21679699420928955,0.21679699420928955,0.1568489968776703,9984000,0.0,0.0
1985-03-12 00:00:00-05:00,0.2226559966802597,0.2226559966802597,0.2226559966802597,0.2226559966802597,0.16108787059783936,4876800,0.0,0.0
1985-03-13 00:00:00-05:00,0.2226559966802597,0.2226559966802597,0.2070309966802597,0.2070309966802597,0.1497834324836731,18393600,0.0,0.0
1985-03-14 00:00:00-05:00,0.2109380066394806,0.2148440033197403,0.2109380066394806,0.2109380066394806,0.15261013805866241,7500800,0.0,0.0
1985-03-15 00:00:00-05:00,0.2109380066394806,0.2148440033197403,0.20996099710464478,0.2148440033197403,0.15543611347675323,5324800,0.0,0.0
1985-03-18 00:00:00-05:00,0.22070300579071045,0.22070300579071045,0.22070300579071045,0.22070300579071045,0.1596749722957611,4761600,0.0,0.0
1985-03-19 00:00:00-05:00,0.22753900289535522,0.23242199420928955,0.22753900289535522,0.22753900289535522,0.16462068259716034,13670400,0.0,0.0
1985-03-20 00:00:00-05:00,0.22753900289535522,0.2304690033197403,0.2226559966802597,0.2226559966802597,0.16108787059783936,4889600,0.0,0.0
1985-03-21 00:00:00-05:00,0.2265630066394806,0.2265630066394806,0.2265630066394806,0.2265630066394806,0.1639145165681839,2304000,0.0,0.0
1985-03-22 00:00:00-05:00,0.2265630066394806,0.22753900289535522,0.2265630066394806,0.2265630066394806,0.1639145165681839,5568000,0.0,0.0
1985-03-25 00:00:00-05:00,0.2265630066394806,0.22753900289535522,0.2148440033197403,0.2148440033197403,0.15543611347675323,9292800,0.0,0.0
1985-03-26 00:00:00-05:00,0.2148440033197403,0.21679699420928955,0.20898400247097015,0.20898400247097015,0.1511964350938797,6604800,0.0,0.0
1985-03-27 00:00:00-05:00,0.2109380066394806,0.21191400289535522,0.2109380066394806,0.2109380066394806,0.15261013805866241,2700800,0.0,0.0
1985-03-28 00:00:00-05:00,0.21191400289535522,0.21191400289535522,0.21191400289535522,0.21191400289535522,0.15331627428531647,3328000,0.0,0.0
1985-03-29 00:00:00-05:00,0.21191400289535522,0.21679699420928955,0.2109380066394806,0.2148440033197403,0.15543611347675323,1612800,0.0,0.0
1985-04-01 00:00:00-05:00,0.2148440033197403,0.2148440033197403,0.2148440033197403,0.2148440033197403,0.15543611347675323,512000,0.0,0.0
1985-04-02 00:00:00-05:00,0.2148440033197403,0.21875,0.2148440033197403,0.2148440033197403,0.15543611347675323,2560000,0.0,0.0
1985-04-03 00:00:00-05:00,0.2148440033197403,0.21875,0.20898400247097015,0.20898400247097015,0.1511964350938797,1804800,0.0,0.0
1985-04-04 00:00:00-05:00,0.20898400247097015,0.2109380066394806,0.20800800621509552,0.2109380066394806,0.15261013805866241,1868800,0.0,0.0
1985-04-08 00:00:00-05:00,0.2109380066394806,0.21191400289535522,0.20898400247097015,0.20898400247097015,0.1511964350938797,1228800,0.0,0.0
1985-04-09 00:00:00-05:00,0.20898400247097015,0.21191400289535522,0.20898400247097015,0.20898400247097015,0.1511964350938797,1932800,0.0,0.0
1985-04-10 00:00:00-05:00,0.20898400247097015,0.2109380066394806,0.2070309966802597,0.2070309966802597,0.1497834324836731,1113600,0.0,0.0
1985-04-11 00:00:00-05:00,0.2070309966802597,0.20898400247097015,0.2070309966802597,0.2070309966802597,0.1497834324836731,3494400,0.0,0.0
1985-04-12 00:00:00-05:00,0.2070309966802597,0.2109380066394806,0.2070309966802597,0.2070309966802597,0.1497834324836731,3008000,0.0,0.0
1985-04-15 00:00:00-05:00,0.2070309966802597,0.20898400247097015,0.20117199420928955,0.20117199420928955,0.14554458856582642,5875200,0.0,0.0
1985-04-16 00:00:00-05:00,0.20117199420928955,0.20117199420928955,0.20117199420928955,0.20117199420928955,0.14554458856582642,3353600,0.0,0.0
1985-04-17 00:00:00-05:00,0.203125,0.203125,0.203125,0.203125,0.14695754647254944,13209600,0.0,0.0
1985-04-18 00:00:00-05:00,0.2070309966802597,0.2109380066394806,0.2070309966802597,0.2070309966802597,0.1497834324836731,5363200,0.0,0.0
1985-04-19 00:00:00-05:00,0.2070309966802597,0.20898400247097015,0.20507800579071045,0.20507800579071045,0.14837053418159485,1024000,0.0,0.0
1985-04-22 00:00:00-05:00,0.20507800579071045,0.2070309966802597,0.203125,0.203125,0.14695754647254944,2777600,0.0,0.0
1985-04-23 00:00:00-05:00,0.203125,0.20507800579071045,0.1953130066394806,0.1953130066394806,0.14130567014217377,6464000,0.0,0.0
1985-04-24 00:00:00-05:00,0.19628900289535522,0.19628900289535522,0.19628900289535522,0.19628900289535522,0.1420118659734726,2892800,0.0,0.0
1985-04-25 00:00:00-05:00,0.1953130066394806,0.1953130066394806,0.1914059966802597,0.1914059966802597,0.1384790986776352,10432000,0.0,0.0
1985-04-26 00:00:00-05:00,0.1914059966802597,0.1953130066394806,0.18945300579071045,0.1914059966802597,0.1384790986776352,6681600,0.0,0.0
1985-04-29 00:00:00-04:00,0.1875,0.1875,0.17773400247097015,0.17773400247097015,0.12858755886554718,2214400,0.0,0.0
1985-04-30 00:00:00-04:00,0.1796880066394806,0.1796880066394806,0.1796880066394806,0.1796880066394806,0.13000130653381348,2508800,0.0,0.0
1985-05-01 00:00:00-04:00,0.18554699420928955,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,7680000,0.0,0.0
1985-05-02 00:00:00-04:00,0.18554699420928955,0.1875,0.18066400289535522,0.18066400289535522,0.13070742785930634,4032000,0.0,0.0
1985-05-03 00:00:00-04:00,0.18066400289535522,0.1875,0.18066400289535522,0.1875,0.13565315306186676,3430400,0.0,0.0
1985-05-06 00:00:00-04:00,0.1875,0.1875,0.1796880066394806,0.1796880066394806,0.13000130653381348,2406400,0.0,0.0
1985-05-07 00:00:00-04:00,0.1835940033197403,0.18554699420928955,0.1835940033197403,0.1835940033197403,0.13282723724842072,12582400,0.0,0.0
1985-05-08 00:00:00-04:00,0.1835940033197403,0.1875,0.18164099752902985,0.18164099752902985,0.13141417503356934,1024000,0.0,0.0
1985-05-09 00:00:00-04:00,0.18945300579071045,0.1914059966802597,0.18945300579071045,0.18945300579071045,0.1370660662651062,3558400,0.0,0.0
1985-05-10 00:00:00-04:00,0.18945300579071045,0.19628900289535522,0.18945300579071045,0.19628900289535522,0.1420118659734726,9011200,0.0,0.0
1985-05-13 00:00:00-04:00,0.1992190033197403,0.1992190033197403,0.1992190033197403,0.1992190033197403,0.144131600856781,8896000,0.0,0.0
1985-05-14 00:00:00-04:00,0.20117199420928955,0.203125,0.20117199420928955,0.20117199420928955,0.14554458856582642,7936000,0.0,0.0
1985-05-15 00:00:00-04:00,0.20117199420928955,0.203125,0.20117199420928955,0.20117199420928955,0.14554458856582642,1740800,0.0,0.0
1985-05-16 00:00:00-04:00,0.20117199420928955,0.20507800579071045,0.20117199420928955,0.20117199420928955,0.14554458856582642,742400,0.0,0.0
1985-05-17 00:00:00-04:00,0.20117199420928955,0.2109380066394806,0.20117199420928955,0.20898400247097015,0.1511964350938797,6656000,0.0,0.0
1985-05-20 00:00:00-04:00,0.22070300579071045,0.22460900247097015,0.22070300579071045,0.22070300579071045,0.1596749722957611,15974400,0.0,0.0
1985-05-21 00:00:00-04:00,0.22070300579071045,0.22070300579071045,0.2109380066394806,0.2109380066394806,0.15261013805866241,3635200,0.0,0.0
1985-05-22 00:00:00-04:00,0.2109380066394806,0.2109380066394806,0.20507800579071045,0.20507800579071045,0.14837053418159485,14720000,0.0,0.0
1985-05-23 00:00:00-04:00,0.20507800579071045,0.2070309966802597,0.20507800579071045,0.20507800579071045,0.14837053418159485,5004800,0.0,0.0
1985-05-24 00:00:00-04:00,0.2070309966802597,0.2070309966802597,0.2070309966802597,0.2070309966802597,0.1497834324836731,1587200,0.0,0.0
1985-05-28 00:00:00-04:00,0.2070309966802597,0.2070309966802597,0.2070309966802597,0.2070309966802597,0.1497834324836731,6835200,0.0,0.0
1985-05-29 00:00:00-04:00,0.2070309966802597,0.2070309966802597,0.20507800579071045,0.20507800579071045,0.14837053418159485,1664000,0.0,0.0
1985-05-30 00:00:00-04:00,0.20507800579071045,0.20898400247097015,0.20117199420928955,0.20117199420928955,0.14554458856582642,16614400,0.0,0.0
1985-05-31 00:00:00-04:00,0.20117199420928955,0.203125,0.1992190033197403,0.1992190033197403,0.144131600856781,11430400,0.0,0.0
1985-06-03 00:00:00-04:00,0.1992190033197403,0.1992190033197403,0.19335900247097015,0.19335900247097015,0.13989201188087463,7270400,0.0,0.0
1985-06-04 00:00:00-04:00,0.19335900247097015,0.19335900247097015,0.1875,0.1875,0.13565315306186676,7232000,0.0,0.0
1985-06-05 00:00:00-04:00,0.1875,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,38796800,0.0,0.0
1985-06-06 00:00:00-04:00,0.18554699420928955,0.1875,0.1796880066394806,0.1796880066394806,0.13000130653381348,8102400,0.0,0.0
1985-06-07 00:00:00-04:00,0.1796880066394806,0.18066400289535522,0.1796880066394806,0.1796880066394806,0.13000130653381348,2419200,0.0,0.0
1985-06-10 00:00:00-04:00,0.1796880066394806,0.1796880066394806,0.1796880066394806,0.1796880066394806,0.13000130653381348,8000000,0.0,0.0
1985-06-11 00:00:00-04:00,0.1796880066394806,0.1796880066394806,0.17773400247097015,0.17773400247097015,0.12858755886554718,1830400,0.0,0.0
1985-06-12 00:00:00-04:00,0.17773400247097015,0.17773400247097015,0.1640630066394806,0.1640630066394806,0.11869684606790543,2982400,0.0,0.0
1985-06-13 00:00:00-04:00,0.1640630066394806,0.1640630066394806,0.15820300579071045,0.15820300579071045,0.11445724219083786,5440000,0.0,0.0
1985-06-14 00:00:00-04:00,0.1601559966802597,0.1601559966802597,0.1601559966802597,0.1601559966802597,0.11587021499872208,8179200,0.0,0.0
1985-06-17 00:00:00-04:00,0.1601559966802597,0.1601559966802597,0.15820300579071045,0.15820300579071045,0.11445724219083786,5196800,0.0,0.0
1985-06-18 00:00:00-04:00,0.1601559966802597,0.1601559966802597,0.1601559966802597,0.1601559966802597,0.11587021499872208,3955200,0.0,0.0
1985-06-19 00:00:00-04:00,0.1640630066394806,0.1640630066394806,0.1640630066394806,0.1640630066394806,0.11869684606790543,7488000,0.0,0.0
1985-06-20 00:00:00-04:00,0.1679690033197403,0.1679690033197403,0.1679690033197403,0.1679690033197403,0.12152285873889923,2368000,0.0,0.0
1985-06-21 00:00:00-04:00,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.12858755886554718,8704000,0.0,0.0
1985-06-24 00:00:00-04:00,0.1835940033197403,0.1835940033197403,0.1835940033197403,0.1835940033197403,0.13282723724842072,7526400,0.0,0.0
1985-06-25 00:00:00-04:00,0.1835940033197403,0.18945300579071045,0.1835940033197403,0.1835940033197403,0.13282723724842072,17228800,0.0,0.0
1985-06-26 00:00:00-04:00,0.1835940033197403,0.18554699420928955,0.18066400289535522,0.18066400289535522,0.13070742785930634,1932800,0.0,0.0
1985-06-27 00:00:00-04:00,0.171875,0.171875,0.16210900247097015,0.16210900247097015,0.11728318780660629,44633600,0.0,0.0
1985-06-28 00:00:00-04:00,0.1640630066394806,0.16503900289535522,0.1640630066394806,0.1640630066394806,0.11869684606790543,10035200,0.0,0.0
1985-07-01 00:00:00-04:00,0.16503900289535522,0.16503900289535522,0.16503900289535522,0.16503900289535522,0.11940300464630127,19507200,0.0,0.0
1985-07-02 00:00:00-04:00,0.16992199420928955,0.171875,0.16992199420928955,0.16992199420928955,0.12293574213981628,18675200,0.0,0.0
1985-07-03 00:00:00-04:00,0.171875,0.171875,0.171875,0.171875,0.12434867769479752,11161600,0.0,0.0
1985-07-05 00:00:00-04:00,0.171875,0.171875,0.171875,0.171875,0.12434867769479752,2611200,0.0,0.0
1985-07-08 00:00:00-04:00,0.171875,0.17382800579071045,0.16992199420928955,0.16992199420928955,0.12293574213981628,2176000,0.0,0.0
1985-07-09 00:00:00-04:00,0.1757809966802597,0.1757809966802597,0.1757809966802597,0.1757809966802597,0.12717463076114655,3801600,0.0,0.0
1985-07-10 00:00:00-04:00,0.1757809966802597,0.17773400247097015,0.1757809966802597,0.1757809966802597,0.12717463076114655,4377600,0.0,0.0
1985-07-11 00:00:00-04:00,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.12858755886554718,12505600,0.0,0.0
1985-07-12 00:00:00-04:00,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.12858755886554718,8358400,0.0,0.0
1985-07-15 00:00:00-04:00,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.12858755886554718,3430400,0.0,0.0
1985-07-16 00:00:00-04:00,0.17773400247097015,0.17773400247097015,0.1757809966802597,0.1757809966802597,0.12717463076114655,1676800,0.0,0.0
1985-07-17 00:00:00-04:00,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.13070742785930634,5952000,0.0,0.0
1985-07-18 00:00:00-04:00,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.18066400289535522,0.13070742785930634,2240000,0.0,0.0
1985-07-19 00:00:00-04:00,0.1835940033197403,0.1835940033197403,0.1835940033197403,0.1835940033197403,0.13282723724842072,2009600,0.0,0.0
1985-07-22 00:00:00-04:00,0.1875,0.1875,0.1875,0.1875,0.13565315306186676,5312000,0.0,0.0
1985-07-23 00:00:00-04:00,0.1875,0.19628900289535522,0.1875,0.1875,0.13565315306186676,5811200,0.0,0.0
1985-07-24 00:00:00-04:00,0.1875,0.1914059966802597,0.1875,0.1875,0.13565315306186676,870400,0.0,0.0
1985-07-25 00:00:00-04:00,0.18945300579071045,0.1914059966802597,0.18945300579071045,0.18945300579071045,0.1370660662651062,4684800,0.0,0.0
1985-07-26 00:00:00-04:00,0.18945300579071045,0.19335900247097015,0.18945300579071045,0.18945300579071045,0.1370660662651062,4851200,0.0,0.0
1985-07-29 00:00:00-04:00,0.1875,0.1875,0.1835940033197403,0.1835940033197403,0.13282723724842072,11827200,0.0,0.0
1985-07-30 00:00:00-04:00,0.18945300579071045,0.19335900247097015,0.18945300579071045,0.18945300579071045,0.1370660662651062,3366400,0.0,0.0
1985-07-31 00:00:00-04:00,0.1953130066394806,0.19628900289535522,0.1953130066394806,0.1953130066394806,0.14130567014217377,4505600,0.0,0.0
1985-08-01 00:00:00-04:00,0.19628900289535522,0.19628900289535522,0.19628900289535522,0.19628900289535522,0.1420118659734726,8345600,0.0,0.0
1985-08-02 00:00:00-04:00,0.19628900289535522,0.1992190033197403,0.19628900289535522,0.19628900289535522,0.1420118659734726,1676800,0.0,0.0
1985-08-05 00:00:00-04:00,0.19628900289535522,0.1992190033197403,0.1953130066394806,0.1953130066394806,0.14130567014217377,6003200,0.0,0.0
1985-08-06 00:00:00-04:00,0.1953130066394806,0.19628900289535522,0.19335900247097015,0.19335900247097015,0.13989201188087463,2764800,0.0,0.0
1985-08-07 00:00:00-04:00,0.19335900247097015,0.1953130066394806,0.19335900247097015,0.19335900247097015,0.13989201188087463,4313600,0.0,0.0
1985-08-08 00:00:00-04:00,0.19335900247097015,0.1953130066394806,0.19335900247097015,0.19335900247097015,0.13989201188087463,256000,0.0,0.0
1985-08-09 00:00:00-04:00,0.19335900247097015,0.1953130066394806,0.19335900247097015,0.19335900247097015,0.13989201188087463,1024000,0.0,0.0
1985-08-12 00:00:00-04:00,0.19335900247097015,0.1953130066394806,0.18945300579071045,0.18945300579071045,0.1370660662651062,4019200,0.0,0.0
1985-08-13 00:00:00-04:00,0.18945300579071045,0.1914059966802597,0.18066400289535522,0.18066400289535522,0.13070742785930634,4172800,0.0,0.0
1985-08-14 00:00:00-04:00,0.1796880066394806,0.1796880066394806,0.1796880066394806,0.1796880066394806,0.13000130653381348,1625600,0.0,0.0
1985-08-15 00:00:00-04:00,0.1796880066394806,0.1796880066394806,0.16992199420928955,0.16992199420928955,0.12293574213981628,2393600,0.0,0.0
1985-08-16 00:00:00-04:00,0.16992199420928955,0.16992199420928955,0.16503900289535522,0.16503900289535522,0.11940300464630127,1472000,0.0,0.0
1985-08-19 00:00:00-04:00,0.1640630066394806,0.1640630066394806,0.15820300579071045,0.15820300579071045,0.11445724219083786,7628800,0.0,0.0
1985-08-20 00:00:00-04:00,0.1640630066394806,0.1640630066394806,0.1640630066394806,0.1640630066394806,0.11869684606790543,5017600,0.0,0.0
1985-08-21 00:00:00-04:00,0.1640630066394806,0.16503900289535522,0.1640630066394806,0.1640630066394806,0.11869684606790543,1241600,0.0,0.0
1985-08-22 00:00:00-04:00,0.1640630066394806,0.1640630066394806,0.16210900247097015,0.16210900247097015,0.11728318780660629,6912000,0.0,0.0
1985-08-23 00:00:00-04:00,0.16210900247097015,0.16210900247097015,0.1601559966802597,0.1601559966802597,0.11587021499872208,4249600,0.0,0.0
1985-08-26 00:00:00-04:00,0.17382800579071045,0.17382800579071045,0.17382800579071045,0.17382800579071045,0.12576165795326233,3648000,0.0,0.0
1985-08-27 00:00:00-04:00,0.17382800579071045,0.17773400247097015,0.171875,0.171875,0.12434867769479752,2406400,0.0,0.0
1985-08-28 00:00:00-04:00,0.171875,0.17382800579071045,0.171875,0.171875,0.12434867769479752,268800,0.0,0.0
1985-08-29 00:00:00-04:00,0.171875,0.17382800579071045,0.171875,0.171875,0.12434867769479752,217600,0.0,0.0
1985-08-30 00:00:00-04:00,0.171875,0.17382800579071045,0.171875,0.171875,0.12434867769479752,576000,0.0,0.0
1985-09-03 00:00:00-04:00,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.17773400247097015,0.12858755886554718,1292800,0.0,0.0
1985-09-04 00:00:00-04:00,0.17773400247097015,0.17773400247097015,0.17382800579071045,0.17382800579071045,0.12576165795326233,6105600,0.0,0.0
1985-09-05 00:00:00-04:00,0.171875,0.171875,0.171875,0.171875,0.12434867769479752,268800,0.0,0.0
1985-09-06 00:00:00-04:00,0.1757809966802597,0.1757809966802597,0.1757809966802597,0.1757809966802597,0.12717463076114655,2176000,0.0,0.0
1985-09-09 00:00:00-04:00,0.1757809966802597,0.1757809966802597,0.1757809966802597,0.1757809966802597,0.12717463076114655,716800,0.0,0.0
1985-09-10 00:00:00-04:00,0.1757809966802597,0.1796880066394806,0.17382800579071045,0.17382800579071045,0.12576165795326233,2073600,0.0,0.0
1985-09-11 00:00:00-04:00,0.17382800579071045,0.17382800579071045,0.1640630066394806,0.1640630066394806,0.11869684606790543,10969600,0.0,0.0
1985-09-12 00:00:00-04:00,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,1318400,0.0,0.0
1985-09-13 00:00:00-04:00,0.1601559966802597,0.16210900247097015,0.1601559966802597,0.1601559966802597,0.11587021499872208,2982400,0.0,0.0
1985-09-16 00:00:00-04:00,0.1601559966802597,0.1601559966802597,0.14941400289535522,0.14941400289535522,0.10809849947690964,4300800,0.0,0.0
1985-09-17 00:00:00-04:00,0.14941400289535522,0.1523440033197403,0.1484380066394806,0.1484380066394806,0.10739245265722275,3225600,0.0,0.0
1985-09-18 00:00:00-04:00,0.1523440033197403,0.15429699420928955,0.1523440033197403,0.1523440033197403,0.11021831631660461,4582400,0.0,0.0
1985-09-19 00:00:00-04:00,0.1601559966802597,0.1601559966802597,0.1601559966802597,0.1601559966802597,0.11587021499872208,4108800,0.0,0.0
1985-09-20 00:00:00-04:00,0.1640630066394806,0.16503900289535522,0.1640630066394806,0.1640630066394806,0.11869684606790543,2752000,0.0,0.0
1985-09-23 00:00:00-04:00,0.1640630066394806,0.16503900289535522,0.1640630066394806,0.1640630066394806,0.11869684606790543,512000,0.0,0.0
1985-09-24 00:00:00-04:00,0.1640630066394806,0.16503900289535522,0.15820300579071045,0.15820300579071045,0.11445724219083786,2880000,0.0,0.0
1985-09-25 00:00:00-04:00,0.15820300579071045,0.15820300579071045,0.1484380066394806,0.1484380066394806,0.10739245265722275,8064000,0.0,0.0
1985-09-26 00:00:00-04:00,0.1484380066394806,0.14941400289535522,0.1484380066394806,0.1484380066394806,0.10739245265722275,8243200,0.0,0.0
1985-09-30 00:00:00-04:00,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.10739245265722275,3840000,0.0,0.0
1985-10-01 00:00:00-04:00,0.1523440033197403,0.15429699420928955,0.1523440033197403,0.1523440033197403,0.11021831631660461,1651200,0.0,0.0
1985-10-02 00:00:00-04:00,0.15625,0.15625,0.15625,0.15625,0.11304431408643723,1830400,0.0,0.0
1985-10-03 00:00:00-04:00,0.1523440033197403,0.1523440033197403,0.14941400289535522,0.14941400289535522,0.10809849947690964,1139200,0.0,0.0
1985-10-04 00:00:00-04:00,0.14941400289535522,0.14941400289535522,0.14648400247097015,0.14648400247097015,0.10597877949476242,2803200,0.0,0.0
1985-10-07 00:00:00-04:00,0.14648400247097015,0.1484380066394806,0.140625,0.140625,0.10173983126878738,6796800,0.0,0.0
1985-10-08 00:00:00-04:00,0.140625,0.140625,0.140625,0.140625,0.10173983126878738,5350400,0.0,0.0
1985-10-09 00:00:00-04:00,0.14257800579071045,0.14257800579071045,0.14257800579071045,0.14257800579071045,0.10315278172492981,21952000,0.0,0.0
1985-10-10 00:00:00-04:00,0.1445309966802597,0.1445309966802597,0.1445309966802597,0.1445309966802597,0.10456576943397522,5657600,0.0,0.0
1985-10-11 00:00:00-04:00,0.1445309966802597,0.14648400247097015,0.1445309966802597,0.1445309966802597,0.10456576943397522,9088000,0.0,0.0
1985-10-14 00:00:00-04:00,0.14941400289535522,0.14941400289535522,0.14941400289535522,0.14941400289535522,0.10809849947690964,4518400,0.0,0.0
1985-10-15 00:00:00-04:00,0.14941400289535522,0.1523440033197403,0.14941400289535522,0.14941400289535522,0.10809849947690964,5862400,0.0,0.0
1985-10-16 00:00:00-04:00,0.14941400289535522,0.14941400289535522,0.14648400247097015,0.14648400247097015,0.10597877949476242,4544000,0.0,0.0
1985-10-17 00:00:00-04:00,0.14648400247097015,0.1484380066394806,0.14648400247097015,0.14648400247097015,0.10597877949476242,806400,0.0,0.0
1985-10-18 00:00:00-04:00,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.1484380066394806,0.10739245265722275,972800,0.0,0.0
1985-10-21 00:00:00-04:00,0.1484380066394806,0.1484380066394806,0.14257800579071045,0.14257800579071045,0.10315278172492981,2470400,0.0,0.0
1985-10-22 00:00:00-04:00,0.14257800579071045,0.14648400247097015,0.14257800579071045,0.14257800579071045,0.10315278172492981,9228800,0.0,0.0
1985-10-23 00:00:00-04:00,0.14648400247097015,0.1484380066394806,0.14648400247097015,0.14648400247097015,0.10597877949476242,4441600,0.0,0.0
1985-10-24 00:00:00-04:00,0.15820300579071045,0.16210900247097015,0.15820300579071045,0.15820300579071045,0.11445724219083786,11430400,0.0,0.0
1985-10-25 00:00:00-04:00,0.15820300579071045,0.16210900247097015,0.15820300579071045,0.15820300579071045,0.11445724219083786,1446400,0.0,0.0
1985-10-28 00:00:00-05:00,0.15820300579071045,0.15820300579071045,0.15625,0.15625,0.11304431408643723,7577600,0.0,0.0
1985-10-29 00:00:00-05:00,0.15820300579071045,0.1601559966802597,0.15820300579071045,0.15820300579071045,0.11445724219083786,2188800,0.0,0.0
1985-10-30 00:00:00-05:00,0.15820300579071045,0.1601559966802597,0.15625,0.15625,0.11304431408643723,294400,0.0,0.0
1985-10-31 00:00:00-05:00,0.15625,0.1601559966802597,0.15625,0.15625,0.11304431408643723,2419200,0.0,0.0
1985-11-01 00:00:00-05:00,0.15625,0.15820300579071045,0.15429699420928955,0.15429699420928955,0.11163131892681122,2316800,0.0,0.0
1985-11-04 00:00:00-05:00,0.15429699420928955,0.15625,0.14941400289535522,0.14941400289535522,0.10809849947690964,1779200,0.0,0.0
1985-11-05 00:00:00-05:00,0.14941400289535522,0.15429699420928955,0.14941400289535522,0.14941400289535522,0.10809849947690964,6515200,0.0,0.0
1985-11-06 00:00:00-05:00,0.15429699420928955,0.15429699420928955,0.15429699420928955,0.15429699420928955,0.11163131892681122,1420800,0.0,0.0
1985-11-07 00:00:00-05:00,0.15820300579071045,0.15820300579071045,0.15820300579071045,0.15820300579071045,0.11445724219083786,4416000,0.0,0.0
1985-11-08 00:00:00-05:00,0.15820300579071045,0.15820300579071045,0.15625,0.15625,0.11304431408643723,3878400,0.0,0.0
1985-11-11 00:00:00-05:00,0.15820300579071045,0.15820300579071045,0.15820300579071045,0.15820300579071045,0.11445724219083786,3904000,0.0,0.0
1985-11-12 00:00:00-05:00,0.1679690033197403,0.1679690033197403,0.1679690033197403,0.1679690033197403,0.12152285873889923,5875200,0.0,0.0
1985-11-13 00:00:00-05:00,0.1679690033197403,0.1679690033197403,0.1640630066394806,0.1640630066394806,0.11869684606790543,3187200,0.0,0.0
1985-11-14 00:00:00-05:00,0.1679690033197403,0.1679690033197403,0.1679690033197403,0.1679690033197403,0.12152285873889923,2547200,0.0,0.0
1985-11-15 00:00:00-05:00,0.1679690033197403,0.171875,0.1679690033197403,0.1679690033197403,0.12152285873889923,3289600,0.0,0.0
1985-11-18 00:00:00-05:00,0.1679690033197403,0.171875,0.1679690033197403,0.1679690033197403,0.12152285873889923,1152000,0.0,0.0
1985-11-19 00:00:00-05:00,0.171875,0.171875,0.171875,0.171875,0.12434867769479752,2649600,0.0,0.0
1985-11-20 00:00:00-05:00,0.171875,0.17382800579071045,0.171875,0.171875,0.12434867769479752,1561600,0.0,0.0
1985-11-21 00:00:00-05:00,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.17382800579071045,0.12576165795326233,5721600,0.0,0.0
1985-11-22 00:00:00-05:00,0.17382800579071045,0.1757809966802597,0.17382800579071045,0.17382800579071045,0.12576165795326233,1510400,0.0,0.0
1985-11-25 00:00:00-05:00,0.17382800579071045,0.17773400247097015,0.17382800579071045,0.1757809966802597,0.12717463076114655,1561600,0.0,0.0
1985-11-26 00:00:00-05:00,0.1757809966802597,0.1757809966802597,0.17382800579071045,0.17382800579071045,0.12576165795326233,486400,0.0,0.0
1985-11-27 00:00:00-05:00,0.17382800579071045,0.17773400247097015,0.171875,0.1757809966802597,0.12717463076114655,947200,0.0,0.0
1985-11-29 00:00:00-05:00,0.1757809966802597,0.17773400247097015,0.1757809966802597,0.17773400247097015,0.12858755886554718,2009600,0.0,0.0
1985-12-02 00:00:00-05:00,0.17773400247097015,0.1796880066394806,0.1757809966802597,0.1757809966802597,0.12717463076114655,3635200,0.0,0.0
1985-12-03 00:00:00-05:00,0.1757809966802597,0.17773400247097015,0.1757809966802597,0.17773400247097015,0.12858755886554718,1868800,0.0,0.0
1985-12-04 00:00:00-05:00,0.17773400247097015,0.1875,0.1757809966802597,0.18554699420928955,0.13424016535282135,3379200,0.0,0.0
1985-12-05 00:00:00-05:00,0.1875,0.203125,0.1875,0.1992190033197403,0.144131600856781,10496000,0.0,0.0
1985-12-06 00:00:00-05:00,0.1992190033197403,0.20117199420928955,0.19335900247097015,0.19335900247097015,0.13989201188087463,16384000,0.0,0.0
1985-12-09 00:00:00-05:00,0.19335900247097015,0.1953130066394806,0.19335900247097015,0.1953130066394806,0.14130567014217377,3340800,0.0,0.0
1985-12-10 00:00:00-05:00,0.1953130066394806,0.1953130066394806,0.1914059966802597,0.1914059966802597,0.1384790986776352,6553600,0.0,0.0
1985-12-11 00:00:00-05:00,0.1914059966802597,0.1953130066394806,0.1914059966802597,0.19335900247097015,0.13989201188087463,19840000,0.0,0.0
1985-12-12 00:00:00-05:00,0.19335900247097015,0.1953130066394806,0.1835940033197403,0.18554699420928955,0.13424016535282135,7244800,0.0,0.0
1985-12-13 00:00:00-05:00,0.18554699420928955,0.1914059966802597,0.18554699420928955,0.1875,0.13565315306186676,13427200,0.0,0.0
1985-12-16 00:00:00-05:00,0.1875,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,4313600,0.0,0.0
1985-12-17 00:00:00-05:00,0.18554699420928955,0.18554699420928955,0.1757809966802597,0.17773400247097015,0.12858755886554718,5824000,0.0,0.0
1985-12-18 00:00:00-05:00,0.17773400247097015,0.17773400247097015,0.16992199420928955,0.171875,0.12434867769479752,8243200,0.0,0.0
1985-12-19 00:00:00-05:00,0.171875,0.171875,0.1679690033197403,0.16992199420928955,0.12293574213981628,2112000,0.0,0.0
1985-12-20 00:00:00-05:00,0.16992199420928955,0.171875,0.16992199420928955,0.171875,0.12434867769479752,15782400,0.0,0.0
1985-12-23 00:00:00-05:00,0.171875,0.17382800579071045,0.16992199420928955,0.171875,0.12434867769479752,7820800,0.0,0.0
1985-12-24 00:00:00-05:00,0.171875,0.171875,0.16992199420928955,0.171875,0.12434867769479752,2112000,0.0,0.0
1985-12-26 00:00:00-05:00,0.171875,0.171875,0.16992199420928955,0.16992199420928955,0.12293574213981628,1676800,0.0,0.0
1985-12-27 00:00:00-05:00,0.16992199420928955,0.171875,0.16503900289535522,0.16503900289535522,0.11940300464630127,3340800,0.0,0.0
1985-12-30 00:00:00-05:00,0.16503900289535522,0.1679690033197403,0.1640630066394806,0.16503900289535522,0.11940300464630127,11200000,0.0,0.0
1985-12-31 00:00:00-05:00,0.16503900289535522,0.1679690033197403,0.16210900247097015,0.16210900247097015,0.11728318780660629,5414400,0.0,0.0
1986-01-02 00:00:00-05:00,0.16210900247097015,0.1640630066394806,0.16210900247097015,0.16210900247097015,0.11728318780660629,2124800,0.0,0.0
1986-01-03 00:00:00-05:00,0.16210900247097015,0.1640630066394806,0.16210900247097015,0.16210900247097015,0.11728318780660629,1523200,0.0,0.0
1986-01-06 00:00:00-05:00,0.16210900247097015,0.1640630066394806,0.16210900247097015,0.16210900247097015,0.11728318780660629,2368000,0.0,0.0
1986-01-07 00:00:00-05:00,0.16210900247097015,0.1757809966802597,0.16210900247097015,0.1757809966802597,0.12717463076114655,8998400,0.0,0.0
1986-01-08 00:00:00-05:00,0.1757809966802597,0.18066400289535522,0.1757809966802597,0.17773400247097015,0.12858755886554718,10188800,0.0,0.0
1986-01-09 00:00:00-05:00,0.17773400247097015,0.1796880066394806,0.1757809966802597,0.17773400247097015,0.12858755886554718,6118400,0.0,0.0
1986-01-10 00:00:00-05:00,0.17773400247097015,0.1796880066394806,0.17773400247097015,0.17773400247097015,0.12858755886554718,1446400,0.0,0.0
1986-01-13 00:00:00-05:00,0.17773400247097015,0.1796880066394806,0.17773400247097015,0.17773400247097015,0.12858755886554718,2892800,0.0,0.0
1986-01-14 00:00:00-05:00,0.17773400247097015,0.18066400289535522,0.17773400247097015,0.1796880066394806,0.13000130653381348,2470400,0.0,0.0
1986-01-15 00:00:00-05:00,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.18066400289535522,0.13070742785930634,2060800,0.0,0.0
1986-01-16 00:00:00-05:00,0.18066400289535522,0.1835940033197403,0.1796880066394806,0.18066400289535522,0.13070742785930634,3443200,0.0,0.0
1986-01-17 00:00:00-05:00,0.18066400289535522,0.18554699420928955,0.18066400289535522,0.18554699420928955,0.13424016535282135,2112000,0.0,0.0
1986-01-20 00:00:00-05:00,0.18554699420928955,0.18554699420928955,0.1835940033197403,0.18554699420928955,0.13424016535282135,486400,0.0,0.0
1986-01-21 00:00:00-05:00,0.18554699420928955,0.18554699420928955,0.18066400289535522,0.18554699420928955,0.13424016535282135,7974400,0.0,0.0
1986-01-22 00:00:00-05:00,0.18554699420928955,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,3059200,0.0,0.0
1986-01-23 00:00:00-05:00,0.18554699420928955,0.1875,0.18554699420928955,0.18554699420928955,0.13424016535282135,1100800,0.0,0.0
1986-01-24 00:00:00-05:00,0.18554699420928955,0.18945300579071045,0.18554699420928955,0.1875,0.13565315306186676,768000,0.0,0.0
1986-01-27 00:00:00-05:00,0.1875,0.1914059966802597,0.1875,0.1914059966802597,0.1384790986776352,2380800,0.0,0.0
1986-01-28 00:00:00-05:00,0.1914059966802597,0.1914059966802597,0.18945300579071045,0.18945300579071045,0.1370660662651062,473600,0.0,0.0
1986-01-29 00:00:00-05:00,0.18945300579071045,0.1914059966802597,0.1875,0.1875,0.13565315306186676,3827200,0.0,0.0
1986-01-30 00:00:00-05:00,0.1875,0.18945300579071045,0.1835940033197403,0.1835940033197403,0.13282723724842072,857600,0.0,0.0
1986-01-31 00:00:00-05:00,0.1835940033197403,0.18554699420928955,0.1835940033197403,0.1835940033197403,0.13282723724842072,358400,0.0,0.0
1986-02-03 00:00:00-05:00,0.1835940033197403,0.18554699420928955,0.1796880066394806,0.1796880066394806,0.13000130653381348,1664000,0.0,0.0
1986-02-04 00:00:00-05:00,0.1796880066394806,0.1835940033197403,0.17773400247097015,0.18066400289535522,0.13070742785930634,14169600,0.0,0.0
1986-02-05 00:00:00-05:00,0.18066400289535522,0.18066400289535522,0.17773400247097015,0.1796880066394806,0.13000130653381348,6643200,0.0,0.0
1986-02-06 00:00:00-05:00,0.1796880066394806,0.19628900289535522,0.1796880066394806,0.19628900289535522,0.1420118659734726,8512000,0.0,0.0
1986-02-07 00:00:00-05:00,0.19628900289535522,0.20117199420928955,0.1914059966802597,0.1992190033197403,0.144131600856781,9536000,0.0,0.0
1986-02-10 00:00:00-05:00,0.20117199420928955,0.2148440033197403,0.20117199420928955,0.2148440033197403,0.15543611347675323,6707200,0.0,0.0
1986-02-11 00:00:00-05:00,0.2148440033197403,0.22460900247097015,0.21191400289535522,0.22070300579071045,0.1596749722957611,14860800,0.0,0.0
1986-02-12 00:00:00-05:00,0.22070300579071045,0.2226559966802597,0.20898400247097015,0.2109380066394806,0.15261013805866241,10585600,0.0,0.0
1986-02-13 00:00:00-05:00,0.2109380066394806,0.21191400289535522,0.2070309966802597,0.2070309966802597,0.1497834324836731,6976000,0.0,0.0
1986-02-14 00:00:00-05:00,0.20898400247097015,0.21289099752902985,0.20898400247097015,0.21191400289535522,0.15331627428531647,14745600,0.0,0.0
1986-02-18 00:00:00-05:00,0.21191400289535522,0.22070300579071045,0.21191400289535522,0.22070300579071045,0.1596749722957611,13619200,0.0,0.0
1986-02-19 00:00:00-05:00,0.22070300579071045,0.22070300579071045,0.2148440033197403,0.2148440033197403,0.15543611347675323,8780800,0.0,0.0
1986-02-20 00:00:00-05:00,0.2148440033197403,0.21679699420928955,0.2148440033197403,0.21679699420928955,0.1568489968776703,3417600,0.0,0.0
1986-02-21 00:00:00-05:00,0.21679699420928955,0.22070300579071045,0.2148440033197403,0.21679699420928955,0.1568489968776703,1574400,0.0,0.0
1986-02-24 00:00:00-05:00,0.21875,0.2226559966802597,0.21875,0.2226559966802597,0.16108787059783936,18086400,0.0,0.0
1986-02-25 00:00:00-05:00,0.2226559966802597,0.2226559966802597,0.22070300579071045,0.2226559966802597,0.16108787059783936,1177600,0.0,0.0
1986-02-26 00:00:00-05:00,0.2226559966802597,0.2226559966802597,0.22070300579071045,0.22070300579071045,0.1596749722957611,5913600,0.0,0.0
1986-02-27 00:00:00-05:00,0.22070300579071045,0.2304690033197403,0.22070300579071045,0.2304690033197403,0.1667405366897583,14976000,0.0,0.0
1986-02-28 00:00:00-05:00,0.2304690033197403,0.2304690033197403,0.2265630066394806,0.22753900289535522,0.16462068259716034,1152000,0.0,0.0
1986-03-03 00:00:00-05:00,0.22753900289535522,0.22753900289535522,0.2226559966802597,0.2226559966802597,0.16108787059783936,4761600,0.0,0.0
1986-03-04 00:00:00-05:00,0.2226559966802597,0.22460900247097015,0.22070300579071045,0.2226559966802597,0.16108787059783936,27212800,0.0,0.0
1986-03-05 00:00:00-05:00,0.22070300579071045,0.22070300579071045,0.21191400289535522,0.2148440033197403,0.15543611347675323,11596800,0.0,0.0
1986-03-06 00:00:00-05:00,0.2148440033197403,0.21875,0.2148440033197403,0.21679699420928955,0.1568489968776703,9331200,0.0,0.0
1986-03-07 00:00:00-05:00,0.21679699420928955,0.21679699420928955,0.21191400289535522,0.2148440033197403,0.15543611347675323,8985600,0.0,0.0
1986-03-10 00:00:00-05:00,0.2148440033197403,0.2148440033197403,0.20898400247097015,0.21191400289535522,0.15331627428531647,24844800,0.0,0.0
1986-03-11 00:00:00-05:00,0.21191400289535522,0.21875,0.2109380066394806,0.21875,0.1582619845867157,8192000,0.0,0.0
1986-03-12 00:00:00-05:00,0.21875,0.23242199420928955,0.21875,0.22753900289535522,0.16462068259716034,10892800,0.0,0.0
1986-03-13 00:00:00-05:00,0.22753900289535522,0.2304690033197403,0.22460900247097015,0.22753900289535522,0.16462068259716034,3379200,0.0,0.0
1986-03-14 00:00:00-05:00,0.22753900289535522,0.23144499957561493,0.22753900289535522,0.2304690033197403,0.1667405366897583,11596800,0.0,0.0
1986-03-17 00:00:00-05:00,0.2304690033197403,0.23242199420928955,0.22753900289535522,0.22753900289535522,0.16462068259716034,3200000,0.0,0.0
1986-03-18 00:00:00-05:00,0.22753900289535522,0.2304690033197403,0.22753900289535522,0.22753900289535522,0.16462068259716034,1689600,0.0,0.0
1986-03-19 00:00:00-05:00,0.22753900289535522,0.2304690033197403,0.22460900247097015,0.22460900247097015,0.16250087320804596,2880000,0.0,0.0
1986-03-20 00:00:00-05:00,0.22460900247097015,0.2265630066394806,0.21679699420928955,0.21875,0.1582619845867157,2803200,0.0,0.0
1986-03-21 00:00:00-05:00,0.21875,0.22070300579071045,0.21679699420928955,0.21875,0.1582619845867157,2163200,0.0,0.0
1986-03-24 00:00:00-05:00,0.21679699420928955,0.21679699420928955,0.2148440033197403,0.2148440033197403,0.15543611347675323,627200,0.0,0.0
1986-03-25 00:00:00-05:00,0.2148440033197403,0.2148440033197403,0.1992190033197403,0.2070309966802597,0.1497834324836731,9203200,0.0,0.0
1986-03-26 00:00:00-05:00,0.2070309966802597,0.2109380066394806,0.20507800579071045,0.2109380066394806,0.15261013805866241,3737600,0.0,0.0
1986-03-27 00:00:00-05:00,0.2109380066394806,0.21191400289535522,0.20898400247097015,0.21191400289535522,0.15331627428531647,4262400,0.0,0.0
1986-03-31 00:00:00-05:00,0.21191400289535522,0.21191400289535522,0.2109380066394806,0.21191400289535522,0.15331627428531647,256000,0.0,0.0
1986-04-01 00:00:00-05:00,0.21191400289535522,0.21191400289535522,0.2070309966802597,0.2070309966802597,0.1497834324836731,6182400,0.0,0.0
1986-04-02 00:00:00-05:00,0.2070309966802597,0.2070309966802597,0.19628900289535522,0.19628900289535522,0.1420118659734726,7590400,0.0,0.0
1986-04-03 00:00:00-05:00,0.19628900289535522,0.20117199420928955,0.1953130066394806,0.1992190033197403,0.144131600856781,10432000,0.0,0.0
1986-04-04 00:00:00-05:00,0.1992190033197403,0.20117199420928955,0.1992190033197403,0.1992190033197403,0.144131600856781,4416000,0.0,0.0
1986-04-07 00:00:00-05:00,0.1992190033197403,0.20117199420928955,0.19628900289535522,0.19628900289535522,0.1420118659734726,3392000,0.0,0.0
1986-04-08 00:00:00-05:00,0.1992190033197403,0.20507800579071045,0.1992190033197403,0.20507800579071045,0.14837053418159485,2752000,0.0,0.0
1986-04-09 00:00:00-05:00,0.20507800579071045,0.20898400247097015,0.20507800579071045,0.2070309966802597,0.1497834324836731,4979200,0.0,0.0
1986-04-10 00:00:00-05:00,0.2070309966802597,0.20898400247097015,0.2070309966802597,0.2070309966802597,0.1497834324836731,4403200,0.0,0.0
1986-04-11 00:00:00-05:00,0.20898400247097015,0.21191400289535522,0.20898400247097015,0.21191400289535522,0.15331627428531647,3008000,0.0,0.0
1986-04-14 00:00:00-05:00,0.21191400289535522,0.2148440033197403,0.2109380066394806,0.2148440033197403,0.15543611347675323,3136000,0.0,0.0
1986-04-15 00:00:00-05:00,0.2148440033197403,0.2226559966802597,0.21191400289535522,0.21875,0.1582619845867157,12953600,0.0,0.0
1986-04-16 00:00:00-05:00,0.22070300579071045,0.2304690033197403,0.22070300579071045,0.2265630066394806,0.1639145165681839,12224000,0.0,0.0
1986-04-17 00:00:00-05:00,0.22753900289535522,0.23144499957561493,0.22753900289535522,0.2304690033197403,0.1667405366897583,4569600,0.0,0.0
1986-04-18 00:00:00-05:00,0.2304690033197403,0.25195300579071045,0.22753900289535522,0.24804699420928955,0.17945784330368042,15065600,0.0,0.0
1986-04-21 00:00:00-05:00,0.2460940033197403,0.2460940033197403,0.2382809966802597,0.2421880066394806,0.17521901428699493,3148800,0.0,0.0
1986-04-22 00:00:00-05:00,0.2421880066394806,0.24316400289535522,0.23242199420928955,0.23632800579071045,0.1709793657064438,38809600,0.0,0.0
1986-04-23 00:00:00-05:00,0.23632800579071045,0.23632800579071045,0.22753900289535522,0.22753900289535522,0.16462068259716034,2508800,0.0,0.0
1986-04-24 00:00:00-05:00,0.22753900289535522,0.23242199420928955,0.22753900289535522,0.23242199420928955,0.16815349459648132,4620800,0.0,0.0
1986-04-25 00:00:00-05:00,0.23242199420928955,0.23632800579071045,0.2304690033197403,0.234375,0.16956639289855957,2662400,0.0,0.0
1986-04-28 00:00:00-04:00,0.234375,0.23632800579071045,0.23242199420928955,0.23632800579071045,0.1709793657064438,1536000,0.0,0.0
1986-04-29 00:00:00-04:00,0.23632800579071045,0.25585898756980896,0.23632800579071045,0.25195300579071045,0.18228380382061005,15398400,0.0,0.0
1986-04-30 00:00:00-04:00,0.25195300579071045,0.25195300579071045,0.2460940033197403,0.24804699420928955,0.17945784330368042,4966400,0.0,0.0
1986-05-01 00:00:00-04:00,0.24804699420928955,0.25,0.2460940033197403,0.2460940033197403,0.1780449002981186,3545600,0.0,0.0
1986-05-02 00:00:00-04:00,0.2460940033197403,0.2578130066394806,0.2460940033197403,0.2539060115814209,0.18369680643081665,10649600,0.0,0.0
1986-05-05 00:00:00-04:00,0.2539060115814209,0.25585898756980896,0.2539060115814209,0.2539060115814209,0.18369680643081665,2163200,0.0,0.0
1986-05-06 00:00:00-04:00,0.25585898756980896,0.2587890028953552,0.25585898756980896,0.25585898756980896,0.18510974943637848,1804800,0.0,0.0
1986-05-07 00:00:00-04:00,0.25585898756980896,0.2578130066394806,0.25,0.2539060115814209,0.18369680643081665,4966400,0.0,0.0
1986-05-08 00:00:00-04:00,0.2539060115814209,0.2539060115814209,0.25,0.25,0.18087081611156464,3532800,0.0,0.0
1986-05-09 00:00:00-04:00,0.25,0.2539060115814209,0.25,0.25,0.18087081611156464,1049600,0.0,0.0
1986-05-12 00:00:00-04:00,0.25,0.25195300579071045,0.25,0.25195300579071045,0.18228380382061005,19968000,0.0,0.0
1986-05-13 00:00:00-04:00,0.25195300579071045,0.2539060115814209,0.24804699420928955,0.25,0.18087081611156464,6323200,0.0,0.0
1986-05-14 00:00:00-04:00,0.25,0.25195300579071045,0.24804699420928955,0.25,0.18087081611156464,3468800,0.0,0.0
1986-05-15 00:00:00-04:00,0.24804699420928955,0.24804699420928955,0.2382809966802597,0.2421880066394806,0.17521901428699493,12339200,0.0,0.0
1986-05-16 00:00:00-04:00,0.2421880066394806,0.2421880066394806,0.2265630066394806,0.2382809966802597,0.17239230871200562,3852800,0.0,2.0
1986-05-19 00:00:00-04:00,0.2382809966802597,0.2382809966802597,0.2304690033197403,0.234375,0.16956639289855957,4217600,0.0,0.0
1986-05-20 00:00:00-04:00,0.234375,0.234375,0.2265630066394806,0.2304690033197403,0.1667405366897583,2880000,0.0,0.0
1986-05-21 00:00:00-04:00,0.2304690033197403,0.234375,0.2265630066394806,0.2304690033197403,0.1667405366897583,1228800,0.0,0.0
1986-05-22 00:00:00-04:00,0.2304690033197403,0.2304690033197403,0.2265630066394806,0.2304690033197403,0.1667405366897583,1984000,0.0,0.0
1986-05-23 00:00:00-04:00,0.2304690033197403,0.2304690033197403,0.2226559966802597,0.2265630066394806,0.1639145165681839,3315200,0.0,0.0
1986-05-27 00:00:00-04:00,0.2265630066394806,0.22753900289535522,0.21875,0.2265630066394806,0.1639145165681839,5004800,0.0,0.0
1986-05-28 00:00:00-04:00,0.2265630066394806,0.2304690033197403,0.2226559966802597,0.2265630066394806,0.1639145165681839,704000,0.0,0.0
1986-05-29 00:00:00-04:00,0.2265630066394806,0.2304690033197403,0.2226559966802597,0.22753900289535522,0.16462068259716034,998400,0.0,0.0
1986-05-30 00:00:00-04:00,0.22753900289535522,0.2304690033197403,0.2265630066394806,0.2265630066394806,0.1639145165681839,1728000,0.0,0.0
1986-06-02 00:00:00-04:00,0.2265630066394806,0.22753900289535522,0.2109380066394806,0.21875,0.1582619845867157,9145600,0.0,0.0
1986-06-03 00:00:00-04:00,0.21875,0.21875,0.2109380066394806,0.21875,0.1582619845867157,2265600,0.0,0.0
1986-06-04 00:00:00-04:00,0.2148440033197403,0.2148440033197403,0.2109380066394806,0.2148440033197403,0.15543611347675323,1472000,0.0,0.0
1986-06-05 00:00:00-04:00,0.2148440033197403,0.2148440033197403,0.2109380066394806,0.2109380066394806,0.15261013805866241,544000,0.0,0.0
1986-06-06 00:00:00-04:00,0.2109380066394806,0.2148440033197403,0.2109380066394806,0.2109380066394806,0.15261013805866241,2297600,0.0,0.0
1986-06-09 00:00:00-04:00,0.2109380066394806,0.2148440033197403,0.1992190033197403,0.1992190033197403,0.144131600856781,1843200,0.0,0.0
1986-06-10 00:00:00-04:00,0.1992190033197403,0.1992190033197403,0.1914059966802597,0.1992190033197403,0.144131600856781,2540800,0.0,0.0
1986-06-11 00:00:00-04:00,0.1992190033197403,0.1992190033197403,0.1914059966802597,0.1992190033197403,0.144131600856781,1209600,0.0,0.0
1986-06-12 00:00:00-04:00,0.1992190033197403,0.1992190033197403,0.1953130066394806,0.1992190033197403,0.144131600856781,588800,0.0,0.0
1986-06-13 00:00:00-04:00,0.1992190033197403,0.1992190033197403,0.1953130066394806,0.1992190033197403,0.144131600856781,198400,0.0,0.0
1986-06-16 00:00:00-04:00,0.1992190033197403,0.203125,0.1953130066394806,0.203125,0.14695754647254944,10233600,0.0,0.0
1986-06-17 00:00:00-04:00,0.203125,0.2070309966802597,0.1992190033197403,0.1992190033197403,0.144131600856781,601600,0.0,0.0
1986-06-18 00:00:00-04:00,0.1992190033197403,0.1992190033197403,0.1875,0.1914059966802597,0.1384790986776352,19654400,0.0,0.0
1986-06-19 00:00:00-04:00,0.1914059966802597,0.1914059966802597,0.1875,0.1875,0.13565315306186676,3987200,0.0,0.0
1986-06-20 00:00:00-04:00,0.1875,0.1914059966802597,0.1757809966802597,0.1875,0.13565315306186676,18944000,0.0,0.0
1986-06-23 00:00:00-04:00,0.1875,0.1875,0.1796880066394806,0.1796880066394806,0.13000130653381348,499200,0.0,0.0
1986-06-24 00:00:00-04:00,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.1796880066394806,0.13000130653381348,1132800,0.0,0.0
1986-06-25 00:00:00-04:00,0.1796880066394806,0.1875,0.1757809966802597,0.1875,0.13565315306186676,1651200,0.0,0.0
1986-06-26 00:00:00-04:00,0.1835940033197403,0.1835940033197403,0.1757809966802597,0.1757809966802597,0.12717463076114655,281600,0.0,0.0
1986-06-27 00:00:00-04:00,0.1757809966802597,0.1835940033197403,0.1757809966802597,0.1796880066394806,0.13000130653381348,3027200,0.0,0.0
1986-06-30 00:00:00-04:00,0.1796880066394806,0.1835940033197403,0.1757809966802597,0.1796880066394806,0.13000130653381348,3590400,0.0,0.0
1986-07-01 00:00:00-04:00,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.1835940033197403,0.13282723724842072,4185600,0.0,0.0
1986-07-02 00:00:00-04:00,0.1835940033197403,0.1835940033197403,0.1796880066394806,0.1796880066394806,0.13000130653381348,1241600,0.0,0.0
1986-07-03 00:00:00-04:00,0.1796880066394806,0.1835940033197403,0.1796880066394806,0.1796880066394806,0.13000130653381348,3110400,0.0,0.0
1986-07-07 00:00:00-04:00,0.1835940033197403,0.1875,0.1835940033197403,0.1835940033197403,0.13282723724842072,1350400,0.0,0.0
1986-07-08 00:00:00-04:00,0.1796880066394806,0.1796880066394806,0.1757809966802597,0.1796880066394806,0.13000130653381348,1081600,0.0,0.0
1986-07-09 00:00:00-04:00,0.1796880066394806,0.1796880066394806,0.1757809966802597,0.1757809966802597,0.12717463076114655,204800,0.0,0.0
1986-07-10 00:00:00-04:00,0.1757809966802597,0.1796880066394806,0.1757809966802597,0.1796880066394806,0.13000130653381348,275200,0.0,0.0
1986-07-11 00:00:00-04:00,0.1796880066394806,0.1796880066394806,0.1757809966802597,0.1757809966802597,0.12717463076114655,1280000,0.0,0.0
1986-07-14 00:00:00-04:00,0.1757809966802597,0.1796880066394806,0.16503900289535522,0.171875,0.12434867769479752,5100800,0.0,0.0
1986-07-15 00:00:00-04:00,0.1679690033197403,0.1679690033197403,0.16210900247097015,0.16503900289535522,0.11940300464630127,10502400,0.0,0.0
1986-07-16 00:00:00-04:00,0.16503900289535522,0.1679690033197403,0.1640630066394806,0.1640630066394806,0.11869684606790543,1670400,0.0,0.0
1986-07-17 00:00:00-04:00,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.1679690033197403,0.12152285873889923,3776000,0.0,0.0
1986-07-18 00:00:00-04:00,0.1679690033197403,0.1679690033197403,0.1601559966802597,0.1601559966802597,0.11587021499872208,518400,0.0,0.0
1986-07-21 00:00:00-04:00,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,678400,0.0,0.0
1986-07-22 00:00:00-04:00,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,1107200,0.0,0.0
1986-07-23 00:00:00-04:00,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,3724800,0.0,0.0
1986-07-24 00:00:00-04:00,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,364800,0.0,0.0
1986-07-25 00:00:00-04:00,0.1601559966802597,0.1640630066394806,0.1523440033197403,0.15625,0.11304431408643723,3865600,0.0,0.0
1986-07-28 00:00:00-04:00,0.15625,0.15625,0.1445309966802597,0.1484380066394806,0.10739245265722275,7827200,0.0,0.0
1986-07-29 00:00:00-04:00,0.1484380066394806,0.1484380066394806,0.13378900289535522,0.13867199420928955,0.10032688081264496,16179200,0.0,0.0
1986-07-30 00:00:00-04:00,0.13867199420928955,0.140625,0.1328130066394806,0.140625,0.10173983126878738,4761600,0.0,0.0
1986-07-31 00:00:00-04:00,0.140625,0.1445309966802597,0.1367190033197403,0.1445309966802597,0.10456576943397522,6112000,0.0,0.0
1986-08-01 00:00:00-04:00,0.1445309966802597,0.1445309966802597,0.1328130066394806,0.140625,0.10173983126878738,10022400,0.0,0.0
1986-08-04 00:00:00-04:00,0.140625,0.140625,0.1328130066394806,0.1367190033197403,0.09891397505998611,1734400,0.0,0.0
1986-08-05 00:00:00-04:00,0.1367190033197403,0.140625,0.1328130066394806,0.1367190033197403,0.09891397505998611,4448000,0.0,0.0
1986-08-06 00:00:00-04:00,0.1367190033197403,0.1367190033197403,0.1328130066394806,0.1367190033197403,0.09891397505998611,441600,0.0,0.0
1986-08-07 00:00:00-04:00,0.1367190033197403,0.1367190033197403,0.13085900247097015,0.13085900247097015,0.09467428922653198,11411200,0.0,0.0
1986-08-08 00:00:00-04:00,0.13085900247097015,0.140625,0.125,0.1367190033197403,0.09891397505998611,22579200,0.0,0.0
1986-08-11 00:00:00-04:00,0.1367190033197403,0.1445309966802597,0.1367190033197403,0.1445309966802597,0.10456576943397522,2022400,0.0,0.0
1986-08-12 00:00:00-04:00,0.1445309966802597,0.1484380066394806,0.14257800579071045,0.1484380066394806,0.10739245265722275,9606400,0.0,0.0
1986-08-13 00:00:00-04:00,0.1484380066394806,0.1523440033197403,0.140625,0.1523440033197403,0.11021831631660461,37740800,0.0,0.0
1986-08-14 00:00:00-04:00,0.1523440033197403,0.15625,0.1484380066394806,0.1484380066394806,0.10739245265722275,4697600,0.0,0.0
1986-08-15 00:00:00-04:00,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.14941400289535522,0.10809849947690964,6368000,0.0,0.0
1986-08-18 00:00:00-04:00,0.14941400289535522,0.1523440033197403,0.1484380066394806,0.1523440033197403,0.11021831631660461,492800,0.0,0.0
1986-08-19 00:00:00-04:00,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.1484380066394806,0.10739245265722275,2963200,0.0,0.0
1986-08-20 00:00:00-04:00,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.14941400289535522,0.10809849947690964,10566400,0.0,0.0
1986-08-21 00:00:00-04:00,0.14941400289535522,0.1523440033197403,0.1484380066394806,0.1523440033197403,0.11021831631660461,768000,0.0,0.0
1986-08-22 00:00:00-04:00,0.15625,0.1679690033197403,0.15625,0.1679690033197403,0.12152285873889923,5081600,0.0,0.0
1986-08-25 00:00:00-04:00,0.1679690033197403,0.171875,0.1640630066394806,0.1640630066394806,0.11869684606790543,2297600,0.0,0.0
1986-08-26 00:00:00-04:00,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.1679690033197403,0.12152285873889923,1593600,0.0,0.0
1986-08-27 00:00:00-04:00,0.1679690033197403,0.1679690033197403,0.1640630066394806,0.1640630066394806,0.11869684606790543,396800,0.0,0.0
1986-08-28 00:00:00-04:00,0.1640630066394806,0.1679690033197403,0.15625,0.15625,0.11304431408643723,4300800,0.0,0.0
1986-08-29 00:00:00-04:00,0.15625,0.1679690033197403,0.15625,0.1679690033197403,0.12152285873889923,1888000,0.0,0.0
1986-09-02 00:00:00-04:00,0.1679690033197403,0.1757809966802597,0.1679690033197403,0.17382800579071045,0.12576165795326233,4556800,0.0,0.0
1986-09-03 00:00:00-04:00,0.17382800579071045,0.1757809966802597,0.1679690033197403,0.1679690033197403,0.12152285873889923,1996800,0.0,0.0
1986-09-04 00:00:00-04:00,0.171875,0.1757809966802597,0.171875,0.1757809966802597,0.12717463076114655,537600,0.0,0.0
1986-09-05 00:00:00-04:00,0.1757809966802597,0.1757809966802597,0.16992199420928955,0.171875,0.12434867769479752,2387200,0.0,0.0
1986-09-08 00:00:00-04:00,0.171875,0.171875,0.15625,0.15820300579071045,0.11445724219083786,2521600,0.0,0.0
1986-09-09 00:00:00-04:00,0.15820300579071045,0.1601559966802597,0.1523440033197403,0.15625,0.11304431408643723,6041600,0.0,0.0
1986-09-10 00:00:00-04:00,0.15625,0.1601559966802597,0.15625,0.15625,0.11304431408643723,1376000,0.0,0.0
1986-09-11 00:00:00-04:00,0.15625,0.1601559966802597,0.15625,0.15625,0.11304431408643723,4377600,0.0,0.0
1986-09-12 00:00:00-04:00,0.15625,0.1601559966802597,0.15625,0.1601559966802597,0.11587021499872208,4780800,0.0,0.0
1986-09-15 00:00:00-04:00,0.1601559966802597,0.1601559966802597,0.15625,0.1601559966802597,0.11587021499872208,1574400,0.0,0.0
1986-09-16 00:00:00-04:00,0.1601559966802597,0.1640630066394806,0.15429699420928955,0.1640630066394806,0.11869684606790543,4198400,0.0,0.0
1986-09-17 00:00:00-04:00,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1640630066394806,0.11869684606790543,1676800,0.0,0.0
1986-09-18 00:00:00-04:00,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1640630066394806,0.11869684606790543,1286400,0.0,0.0
1986-09-19 00:00:00-04:00,0.1601559966802597,0.1601559966802597,0.15625,0.15625,0.11304431408643723,1644800,0.0,0.0
1986-09-22 00:00:00-04:00,0.15625,0.1601559966802597,0.15625,0.15625,0.11304431408643723,601600,0.0,0.0
1986-09-23 00:00:00-04:00,0.15625,0.1601559966802597,0.15625,0.15625,0.11304431408643723,806400,0.0,0.0
1986-09-24 00:00:00-04:00,0.15625,0.1601559966802597,0.15625,0.15625,0.11304431408643723,620800,0.0,0.0
1986-09-25 00:00:00-04:00,0.15625,0.1601559966802597,0.1367190033197403,0.1445309966802597,0.10456576943397522,3865600,0.0,0.0
1986-09-26 00:00:00-04:00,0.1445309966802597,0.1445309966802597,0.1367190033197403,0.1445309966802597,0.10456576943397522,441600,0.0,0.0
1986-09-29 00:00:00-04:00,0.1445309966802597,0.1484380066394806,0.140625,0.1445309966802597,0.10456576943397522,902400,0.0,0.0
1986-09-30 00:00:00-04:00,0.1445309966802597,0.1484380066394806,0.1445309966802597,0.1484380066394806,0.10739245265722275,1408000,0.0,0.0
1986-10-01 00:00:00-04:00,0.1484380066394806,0.1484380066394806,0.1445309966802597,0.1445309966802597,0.10456576943397522,1689600,0.0,0.0
1986-10-02 00:00:00-04:00,0.1445309966802597,0.1484380066394806,0.1445309966802597,0.1445309966802597,0.10456576943397522,697600,0.0,0.0
1986-10-03 00:00:00-04:00,0.1445309966802597,0.1484380066394806,0.1445309966802597,0.1484380066394806,0.10739245265722275,192000,0.0,0.0
1986-10-06 00:00:00-04:00,0.1484380066394806,0.1484380066394806,0.1445309966802597,0.1445309966802597,0.10456576943397522,179200,0.0,0.0
1986-10-07 00:00:00-04:00,0.1445309966802597,0.1445309966802597,0.13867199420928955,0.13867199420928955,0.10032688081264496,5196800,0.0,0.0
1986-10-08 00:00:00-04:00,0.13867199420928955,0.140625,0.1367190033197403,0.1367190033197403,0.09891397505998611,2470400,0.0,0.0
1986-10-09 00:00:00-04:00,0.1367190033197403,0.140625,0.1367190033197403,0.1367190033197403,0.09891397505998611,742400,0.0,0.0
1986-10-10 00:00:00-04:00,0.1367190033197403,0.140625,0.1367190033197403,0.1367190033197403,0.09891397505998611,1600000,0.0,0.0
1986-10-13 00:00:00-04:00,0.1367190033197403,0.140625,0.1367190033197403,0.140625,0.10173983126878738,704000,0.0,0.0
1986-10-14 00:00:00-04:00,0.140625,0.140625,0.1367190033197403,0.140625,0.10173983126878738,1376000,0.0,0.0
1986-10-15 00:00:00-04:00,0.140625,0.140625,0.1367190033197403,0.13867199420928955,0.10032688081264496,704000,0.0,0.0
1986-10-16 00:00:00-04:00,0.13867199420928955,0.140625,0.1328130066394806,0.1328130066394806,0.0960879847407341,1222400,0.0,0.0
1986-10-17 00:00:00-04:00,0.1328130066394806,0.1367190033197403,0.12695300579071045,0.1289059966802597,0.09326131641864777,1888000,0.0,0.0
1986-10-20 00:00:00-04:00,0.1289059966802597,0.1328130066394806,0.125,0.1289059966802597,0.09326131641864777,2169600,0.0,0.0
1986-10-21 00:00:00-04:00,0.1289059966802597,0.1289059966802597,0.125,0.1289059966802597,0.09326131641864777,326400,0.0,0.0
1986-10-22 00:00:00-04:00,0.1289059966802597,0.1289059966802597,0.125,0.125,0.09043540805578232,3040000,0.0,0.0
1986-10-23 00:00:00-04:00,0.125,0.1289059966802597,0.125,0.1289059966802597,0.09326131641864777,313600,0.0,0.0
1986-10-24 00:00:00-04:00,0.1289059966802597,0.1445309966802597,0.1289059966802597,0.1367190033197403,0.09891397505998611,3577600,0.0,0.0
1986-10-27 00:00:00-05:00,0.1367190033197403,0.1445309966802597,0.1367190033197403,0.140625,0.10173983126878738,10656000,0.0,0.0
1986-10-28 00:00:00-05:00,0.140625,0.1484380066394806,0.140625,0.1445309966802597,0.10456576943397522,800000,0.0,0.0
1986-10-29 00:00:00-05:00,0.1445309966802597,0.15625,0.1445309966802597,0.15625,0.11304431408643723,6406400,0.0,0.0
1986-10-30 00:00:00-05:00,0.15625,0.15625,0.1523440033197403,0.15625,0.11304431408643723,2124800,0.0,0.0
1986-10-31 00:00:00-05:00,0.15625,0.1601559966802597,0.15625,0.1601559966802597,0.11587021499872208,806400,0.0,0.0
1986-11-03 00:00:00-05:00,0.1601559966802597,0.1601559966802597,0.1523440033197403,0.15625,0.11304431408643723,524800,0.0,0.0
1986-11-04 00:00:00-05:00,0.15625,0.15625,0.1484380066394806,0.15625,0.11304431408643723,1350400,0.0,0.0
1986-11-05 00:00:00-05:00,0.15625,0.1601559966802597,0.1523440033197403,0.1601559966802597,0.11587021499872208,1811200,0.0,0.0
1986-11-06 00:00:00-05:00,0.1601559966802597,0.1601559966802597,0.15625,0.1601559966802597,0.11587021499872208,569600,0.0,0.0
1986-11-07 00:00:00-05:00,0.1601559966802597,0.1601559966802597,0.15625,0.15625,0.11304431408643723,896000,0.0,0.0
1986-11-10 00:00:00-05:00,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1640630066394806,0.11869684606790543,1440000,0.0,0.0
1986-11-11 00:00:00-05:00,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.16210900247097015,0.11728318780660629,480000,0.0,0.0
1986-11-12 00:00:00-05:00,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.1679690033197403,0.12152285873889923,1331200,0.0,0.0
1986-11-13 00:00:00-05:00,0.1679690033197403,0.1679690033197403,0.1640630066394806,0.1640630066394806,0.11869684606790543,2060800,0.0,0.0
1986-11-14 00:00:00-05:00,0.1640630066394806,0.1679690033197403,0.1601559966802597,0.1601559966802597,0.11587021499872208,1094400,0.0,0.0
1986-11-17 00:00:00-05:00,0.1601559966802597,0.1679690033197403,0.1601559966802597,0.1679690033197403,0.12152285873889923,1510400,0.0,0.0
1986-11-18 00:00:00-05:00,0.1679690033197403,0.171875,0.1601559966802597,0.1640630066394806,0.11869684606790543,5670400,0.0,0.0
1986-11-19 00:00:00-05:00,0.16210900247097015,0.16210900247097015,0.14941400289535522,0.1523440033197403,0.11021831631660461,7680000,0.0,0.0
1986-11-20 00:00:00-05:00,0.1523440033197403,0.1601559966802597,0.1523440033197403,0.1601559966802597,0.11587021499872208,1766400,0.0,0.0
1986-11-21 00:00:00-05:00,0.1601559966802597,0.1601559966802597,0.15625,0.15625,0.11304431408643723,12691200,0.0,0.0
1986-11-24 00:00:00-05:00,0.15625,0.1601559966802597,0.1484380066394806,0.1484380066394806,0.10739245265722275,1510400,0.0,0.0
1986-11-25 00:00:00-05:00,0.1484380066394806,0.15429699420928955,0.1484380066394806,0.1523440033197403,0.11021831631660461,3782400,0.0,0.0
1986-11-26 00:00:00-05:00,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.1523440033197403,0.11021831631660461,390400,0.0,0.0
1986-11-28 00:00:00-05:00,0.1523440033197403,0.1523440033197403,0.1484380066394806,0.1523440033197403,0.11021831631660461,550400,0.0,0.0
1986-12-01 00:00:00-05:00,0.1523440033197403,0.15429699420928955,0.140625,0.1484380066394806,0.10739245265722275,8211200,0.0,0.0
1986-12-02 00:00:00-05:00,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.1523440033197403,0.11021831631660461,1574400,0.0,0.0
1986-12-03 00:00:00-05:00,0.1523440033197403,0.1601559966802597,0.1523440033197403,0.1601559966802597,0.11587021499872208,1945600,0.0,0.0
1986-12-04 00:00:00-05:00,0.1601559966802597,0.1640630066394806,0.15625,0.1601559966802597,0.11587021499872208,1465600,0.0,0.0
1986-12-05 00:00:00-05:00,0.1601559966802597,0.1640630066394806,0.15625,0.15625,0.11304431408643723,883200,0.0,0.0
1986-12-08 00:00:00-05:00,0.15625,0.1601559966802597,0.15625,0.1601559966802597,0.11587021499872208,1260800,0.0,0.0
1986-12-09 00:00:00-05:00,0.1601559966802597,0.1601559966802597,0.15625,0.1601559966802597,0.11587021499872208,774400,0.0,0.0
1986-12-10 00:00:00-05:00,0.1601559966802597,0.1679690033197403,0.1601559966802597,0.1679690033197403,0.12152285873889923,1836800,0.0,0.0
1986-12-11 00:00:00-05:00,0.1679690033197403,0.1679690033197403,0.1601559966802597,0.1679690033197403,0.12152285873889923,217600,0.0,0.0
1986-12-12 00:00:00-05:00,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,1452800,0.0,0.0
1986-12-15 00:00:00-05:00,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1640630066394806,0.11869684606790543,512000,0.0,0.0
1986-12-16 00:00:00-05:00,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,2041600,0.0,0.0
1986-12-17 00:00:00-05:00,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1640630066394806,0.11869684606790543,684800,0.0,0.0
1986-12-18 00:00:00-05:00,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,531200,0.0,0.0
1986-12-19 00:00:00-05:00,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1640630066394806,0.11869684606790543,2220800,0.0,0.0
1986-12-22 00:00:00-05:00,0.1640630066394806,0.1640630066394806,0.1601559966802597,0.1640630066394806,0.11869684606790543,1561600,0.0,0.0
1986-12-23 00:00:00-05:00,0.1640630066394806,0.1679690033197403,0.1601559966802597,0.1601559966802597,0.11587021499872208,3180800,0.0,0.0
1986-12-24 00:00:00-05:00,0.1601559966802597,0.1640630066394806,0.1601559966802597,0.1601559966802597,0.11587021499872208,819200,0.0,0.0
1986-12-26 00:00:00-05:00,0.1601559966802597,0.1601559966802597,0.15625,0.15625,0.11304431408643723,1286400,0.0,0.0
1986-12-29 00:00:00-05:00,0.15625,0.1601559966802597,0.1523440033197403,0.1523440033197403,0.11021831631660461,1408000,0.0,0.0
1986-12-30 00:00:00-05:00,0.1523440033197403,0.15625,0.1484380066394806,0.1484380066394806,0.10739245265722275,480000,0.0,0.0
1986-12-31 00:00:00-05:00,0.1484380066394806,0.15625,0.1484380066394806,0.1484380066394806,0.10739245265722275,1324800,0.0,0.0
1987-01-02 00:00:00-05:00,0.1484380066394806,0.1523440033197403,0.1484380066394806,0.1523440033197403,0.11021831631660461,646400,0.0,0.0
1987-01-05 00:00:00-05:00,0.1523440033197403,0.15625,0.1523440033197403,0.15625,0.11304431408643723,2105600,0.0,0.0
1987-01-06 00:00:00-05:00,0.15625,0.1679690033197403,0.15625,0.1640630066394806,0.11869684606790543,6604800,0.0,0.0
1987-01-07 00:00:00-05:00,0.1640630066394806,0.1679690033197403,0.1640630066394806,0.1679690033197403,0.12152285873889923,8710400,0.0,0.0
1987-01-08 00:00:00-05:00,0.1679690033197403,0.171875,0.1640630066394806,0.171875,0.12434867769479752,1824000,0.0,0.0
1987-01-09 00:00:00-05:00,0.171875,0.1914059966802597,0.1679690033197403,0.1875,0.13565315306186676,26342400,0.0,0.0
1987-01-12 00:00:00-05:00,0.1875,0.1875,0.1835940033197403,0.1875,0.13565315306186676,12313600,0.0,0.0
1987-01-13 00:00:00-05:00,0.1875,0.1914059966802597,0.1835940033197403,0.1875,0.13565315306186676,18323200,0.0,0.0
1987-01-14 00:00:00-05:00,0.1875,0.2109380066394806,0.1875,0.2109380066394806,0.15261013805866241,34150400,0.0,0.0
1987-01-15 00:00:00-05:00,0.2109380066394806,0.22753900289535522,0.2070309966802597,0.21875,0.1582619845867157,60262400,0.0,0.0
1987-01-16 00:00:00-05:00,0.21875,0.2226559966802597,0.2109380066394806,0.21679699420928955,0.1568489968776703,9068800,0.0,0.0
1987-01-19 00:00:00-05:00,0.21679699420928955,0.2226559966802597,0.2070309966802597,0.21875,0.1582619845867157,20006400,0.0,0.0
1987-01-20 00:00:00-05:00,0.2226559966802597,0.2304690033197403,0.2226559966802597,0.2226559966802597,0.16108787059783936,16473600,0.0,0.0
1987-01-21 00:00:00-05:00,0.2226559966802597,0.2265630066394806,0.2148440033197403,0.2148440033197403,0.15543611347675323,9472000,0.0,0.0
1987-01-22 00:00:00-05:00,0.2148440033197403,0.21875,0.2109380066394806,0.21679699420928955,0.1568489968776703,5427200,0.0,0.0
1987-01-23 00:00:00-05:00,0.21679699420928955,0.21875,0.2109380066394806,0.2148440033197403,0.15543611347675323,33587200,0.0,0.0
1987-01-26 00:00:00-05:00,0.2148440033197403,0.2148440033197403,0.203125,0.2070309966802597,0.1497834324836731,3552000,0.0,0.0
1987-01-27 00:00:00-05:00,0.2070309966802597,0.2109380066394806,0.203125,0.2109380066394806,0.15261013805866241,8729600,0.0,0.0
1987-01-28 00:00:00-05:00,0.2109380066394806,0.2109380066394806,0.20507800579071045,0.2070309966802597,0.1497834324836731,7424000,0.0,0.0
1987-01-29 00:00:00-05:00,0.2070309966802597,0.2070309966802597,0.1992190033197403,0.1992190033197403,0.144131600856781,11520000,0.0,0.0
1987-01-30 00:00:00-05:00,0.1992190033197403,0.2109380066394806,0.1992190033197403,0.2070309966802597,0.1497834324836731,5248000,0.0,0.0
1987-02-02 00:00:00-05:00,0.2070309966802597,0.2382809966802597,0.203125,0.234375,0.16956639289855957,12748800,0.0,0.0
1987-02-03 00:00:00-05:00,0.234375,0.2578130066394806,0.234375,0.2539060115814209,0.18369680643081665,18425600,0.0,0.0
1987-02-04 00:00:00-05:00,0.2539060115814209,0.265625,0.2539060115814209,0.2617189884185791,0.18934930860996246,10528000,0.0,0.0
1987-02-05 00:00:00-05:00,0.2617189884185791,0.265625,0.2539060115814209,0.2539060115814209,0.18369680643081665,9478400,0.0,0.0
1987-02-06 00:00:00-05:00,0.2539060115814209,0.2578130066394806,0.24023400247097015,0.2460940033197403,0.1780449002981186,6022400,0.0,0.0
1987-02-09 00:00:00-05:00,0.2460940033197403,0.25,0.2421880066394806,0.25,0.18087081611156464,7635200,0.0,0.0
1987-02-10 00:00:00-05:00,0.25,0.25,0.2421880066394806,0.2421880066394806,0.17521901428699493,16422400,0.0,0.0
1987-02-11 00:00:00-05:00,0.2421880066394806,0.2695310115814209,0.2421880066394806,0.2695310115814209,0.19500121474266052,13811200,0.0,0.0
1987-02-12 00:00:00-05:00,0.265625,0.265625,0.2578130066394806,0.265625,0.1921752542257309,17657600,0.0,0.0
1987-02-13 00:00:00-05:00,0.265625,0.2851560115814209,0.2617189884185791,0.2773439884185791,0.20065376162528992,21241600,0.0,0.0
1987-02-17 00:00:00-05:00,0.2773439884185791,0.3085939884185791,0.2773439884185791,0.3007810115814209,0.21761009097099304,35686400,0.0,0.0
1987-02-18 00:00:00-05:00,0.3007810115814209,0.3125,0.2929689884185791,0.3046880066394806,0.22043663263320923,24140800,0.0,0.0
1987-02-19 00:00:00-05:00,0.3046880066394806,0.3056640028953552,0.3007810115814209,0.3007810115814209,0.21761009097099304,16940800,0.0,0.0
1987-02-20 00:00:00-05:00,0.3007810115814209,0.3046880066394806,0.2890630066394806,0.2929689884185791,0.2119581252336502,27308800,0.0,0.0
1987-02-23 00:00:00-05:00,0.2929689884185791,0.2929689884185791,0.2734380066394806,0.2890630066394806,0.20913225412368774,24428800,0.0,0.0
1987-02-24 00:00:00-05:00,0.2851560115814209,0.2851560115814209,0.2773439884185791,0.28125,0.20347966253757477,7520000,0.0,0.0
1987-02-25 00:00:00-05:00,0.28125,0.28125,0.2695310115814209,0.2773439884185791,0.20065376162528992,8665600,0.0,0.0
1987-02-26 00:00:00-05:00,0.2773439884185791,0.2773439884185791,0.2695310115814209,0.2695310115814209,0.19500121474266052,4300800,0.0,0.0
1987-02-27 00:00:00-05:00,0.2695310115814209,0.2734380066394806,0.2578130066394806,0.2578130066394806,0.18652337789535522,5830400,0.0,0.0
1987-03-02 00:00:00-05:00,0.2578130066394806,0.26757800579071045,0.2578130066394806,0.2578130066394806,0.18652337789535522,9715200,0.0,0.0
1987-03-03 00:00:00-05:00,0.2578130066394806,0.2617189884185791,0.2578130066394806,0.2578130066394806,0.18652337789535522,2022400,0.0,0.0
1987-03-04 00:00:00-05:00,0.2617189884185791,0.2695310115814209,0.2617189884185791,0.265625,0.1921752542257309,3232000,0.0,0.0
1987-03-05 00:00:00-05:00,0.265625,0.2734380066394806,0.2617189884185791,0.2617189884185791,0.18934930860996246,9452800,0.0,0.0
1987-03-06 00:00:00-05:00,0.2617189884185791,0.265625,0.2617189884185791,0.26367199420928955,0.19076238572597504,1766400,0.0,0.0
1987-03-09 00:00:00-05:00,0.26367199420928955,0.265625,0.2578130066394806,0.2578130066394806,0.18652337789535522,2086400,0.0,0.0
1987-03-10 00:00:00-05:00,0.2578130066394806,0.26757800579071045,0.2578130066394806,0.2617189884185791,0.18934930860996246,2393600,0.0,0.0
1987-03-11 00:00:00-05:00,0.265625,0.27148398756980896,0.265625,0.265625,0.1921752542257309,3840000,0.0,0.0
1987-03-12 00:00:00-05:00,0.265625,0.2695310115814209,0.2617189884185791,0.2617189884185791,0.18934930860996246,6348800,0.0,0.0
1987-03-13 00:00:00-05:00,0.2617189884185791,0.265625,0.2578130066394806,0.2578130066394806,0.18652337789535522,7904000,0.0,0.0
1987-03-16 00:00:00-05:00,0.2578130066394806,0.2578130066394806,0.25,0.2539060115814209,0.18369680643081665,12224000,0.0,0.0
1987-03-17 00:00:00-05:00,0.2539060115814209,0.2617189884185791,0.2539060115814209,0.2587890028953552,0.18722957372665405,10176000,0.0,0.0
1987-03-18 00:00:00-05:00,0.2587890028953552,0.265625,0.2578130066394806,0.2617189884185791,0.18934930860996246,13792000,0.0,0.0
1987-03-19 00:00:00-05:00,0.2617189884185791,0.2734380066394806,0.2617189884185791,0.2695310115814209,0.19500121474266052,40140800,0.0,0.0
1987-03-20 00:00:00-05:00,0.2734380066394806,0.28125,0.2734380066394806,0.2734380066394806,0.19782795011997223,15808000,0.0,0.0
1987-03-23 00:00:00-05:00,0.2734380066394806,0.28125,0.2734380066394806,0.2744140028953552,0.19853393733501434,31417600,0.0,0.0
1987-03-24 00:00:00-05:00,0.2744140028953552,0.2773439884185791,0.265625,0.265625,0.1921752542257309,10169600,0.0,0.0
1987-03-25 00:00:00-05:00,0.2695310115814209,0.2734380066394806,0.2695310115814209,0.2734380066394806,0.19782795011997223,8403200,0.0,0.0
1987-03-26 00:00:00-05:00,0.2734380066394806,0.2773439884185791,0.2695310115814209,0.2773439884185791,0.20065376162528992,15686400,0.0,0.0
1987-03-27 00:00:00-05:00,0.2773439884185791,0.2773439884185791,0.2734380066394806,0.2773439884185791,0.20065376162528992,17804800,0.0,0.0
1987-03-30 00:00:00-05:00,0.265625,0.265625,0.2578130066394806,0.2578130066394806,0.18652337789535522,8716800,0.0,0.0
1987-03-31 00:00:00-05:00,0.2578130066394806,0.265625,0.2578130066394806,0.265625,0.1921752542257309,10937600,0.0,0.0
1987-04-01 00:00:00-05:00,0.265625,0.265625,0.2539060115814209,0.2578130066394806,0.18652337789535522,5260800,0.0,0.0
1987-04-02 00:00:00-05:00,0.2617189884185791,0.2695310115814209,0.2617189884185791,0.265625,0.1921752542257309,9056000,0.0,0.0
1987-04-03 00:00:00-05:00,0.265625,0.2773439884185791,0.265625,0.2734380066394806,0.19782795011997223,7507200,0.0,0.0
1987-04-06 00:00:00-04:00,0.2734380066394806,0.28710898756980896,0.2734380066394806,0.28710898756980896,0.2077186405658722,32659200,0.0,0.0
1987-04-07 00:00:00-04:00,0.28710898756980896,0.2929689884185791,0.28125,0.2851560115814209,0.20630556344985962,24128000,0.0,0.0
1987-04-08 00:00:00-04:00,0.2851560115814209,0.2890630066394806,0.2851560115814209,0.2851560115814209,0.20630556344985962,6080000,0.0,0.0
1987-04-09 00:00:00-04:00,0.2851560115814209,0.2890630066394806,0.2851560115814209,0.28710898756980896,0.2077186405658722,13427200,0.0,0.0
1987-04-10 00:00:00-04:00,0.28710898756980896,0.3085939884185791,0.2851560115814209,0.3046880066394806,0.22043663263320923,22854400,0.0,0.0
1987-04-13 00:00:00-04:00,0.3046880066394806,0.3085939884185791,0.3007810115814209,0.3007810115814209,0.21761009097099304,27072000,0.0,0.0
1987-04-14 00:00:00-04:00,0.3007810115814209,0.3046880066394806,0.28710898756980896,0.28710898756980896,0.2077186405658722,16710400,0.0,0.0
1987-04-15 00:00:00-04:00,0.296875,0.3007810115814209,0.296875,0.296875,0.214784175157547,12838400,0.0,0.0
1987-04-16 00:00:00-04:00,0.296875,0.3164060115814209,0.296875,0.3125,0.22608862817287445,20819200,0.0,0.0
1987-04-20 00:00:00-04:00,0.3125,0.3164060115814209,0.296875,0.3007810115814209,0.21761009097099304,8857600,0.0,0.0
1987-04-21 00:00:00-04:00,0.3007810115814209,0.3046880066394806,0.2929689884185791,0.296875,0.214784175157547,5766400,0.0,0.0
1987-04-22 00:00:00-04:00,0.3085939884185791,0.3242189884185791,0.3085939884185791,0.3125,0.22608862817287445,35552000,0.0,0.0
1987-04-23 00:00:00-04:00,0.3125,0.3164060115814209,0.3085939884185791,0.3085939884185791,0.22326263785362244,13312000,0.0,0.0
1987-04-24 00:00:00-04:00,0.3085939884185791,0.3085939884185791,0.3046880066394806,0.3046880066394806,0.22043663263320923,13964800,0.0,0.0
1987-04-27 00:00:00-04:00,0.3046880066394806,0.3085939884185791,0.296875,0.3085939884185791,0.22326263785362244,6105600,0.0,0.0
1987-04-28 00:00:00-04:00,0.3085939884185791,0.3125,0.3046880066394806,0.3085939884185791,0.22326263785362244,25132800,0.0,0.0
1987-04-29 00:00:00-04:00,0.3085939884185791,0.3359380066394806,0.3085939884185791,0.3320310115814209,0.24021881818771362,41785600,0.0,0.0
1987-04-30 00:00:00-04:00,0.3320310115814209,0.3632810115814209,0.3320310115814209,0.359375,0.26000186800956726,37920000,0.0,0.0
1987-05-01 00:00:00-04:00,0.3671880066394806,0.3828130066394806,0.3671880066394806,0.3671880066394806,0.26565447449684143,36992000,0.0,0.0
1987-05-04 00:00:00-04:00,0.3671880066394806,0.3710939884185791,0.359375,0.3710939884185791,0.2684803307056427,14310400,0.0,0.0
1987-05-05 00:00:00-04:00,0.375,0.390625,0.375,0.390625,0.28261059522628784,22150400,0.0,0.0
1987-05-06 00:00:00-04:00,0.390625,0.390625,0.37695300579071045,0.38867199420928955,0.28119781613349915,13920000,0.0,0.0
1987-05-07 00:00:00-04:00,0.38867199420928955,0.390625,0.3789060115814209,0.3867189884185791,0.27978479862213135,13689600,0.0,0.0
1987-05-08 00:00:00-04:00,0.3867189884185791,0.390625,0.38085898756980896,0.3867189884185791,0.27978479862213135,12070400,0.0,0.0
1987-05-11 00:00:00-04:00,0.3867189884185791,0.3867189884185791,0.38085898756980896,0.3867189884185791,0.27978479862213135,12857600,0.0,0.0
1987-05-12 00:00:00-04:00,0.3867189884185791,0.3867189884185791,0.3671880066394806,0.3671880066394806,0.26565447449684143,9100800,0.0,0.0
1987-05-13 00:00:00-04:00,0.3671880066394806,0.3867189884185791,0.3671880066394806,0.3828130066394806,0.2769588828086853,15308800,0.0,0.0
1987-05-14 00:00:00-04:00,0.3828130066394806,0.3867189884185791,0.3828130066394806,0.3828130066394806,0.2769588828086853,5017600,0.0,0.0
1987-05-15 00:00:00-04:00,0.3828130066394806,0.3867189884185791,0.3789060115814209,0.3789060115814209,0.2741321325302124,6451200,0.0,0.0
1987-05-18 00:00:00-04:00,0.3789060115814209,0.3789060115814209,0.3515630066394806,0.3671880066394806,0.26565447449684143,14982400,0.0,0.0
1987-05-19 00:00:00-04:00,0.3632810115814209,0.3632810115814209,0.34375,0.3476560115814209,0.25152331590652466,8153600,0.0,0.0
1987-05-20 00:00:00-04:00,0.3476560115814209,0.3476560115814209,0.3359380066394806,0.3359380066394806,0.24304571747779846,5932800,0.0,0.0
1987-05-21 00:00:00-04:00,0.3398439884185791,0.3476560115814209,0.3398439884185791,0.34375,0.24869735538959503,3961600,0.0,0.0
1987-05-22 00:00:00-04:00,0.34375,0.3515630066394806,0.34375,0.3515630066394806,0.25434988737106323,14310400,0.0,0.0
1987-05-26 00:00:00-04:00,0.3515630066394806,0.3554689884185791,0.3476560115814209,0.3554689884185791,0.2571757733821869,3366400,0.0,0.0
1987-05-27 00:00:00-04:00,0.3554689884185791,0.3632810115814209,0.3515630066394806,0.359375,0.26000186800956726,2425600,0.0,0.0
1987-05-28 00:00:00-04:00,0.359375,0.3632810115814209,0.359375,0.3632810115814209,0.2628277540206909,2950400,0.0,0.0
1987-05-29 00:00:00-04:00,0.3632810115814209,0.3632810115814209,0.359375,0.36132800579071045,0.26141485571861267,3398400,0.0,0.0
1987-06-01 00:00:00-04:00,0.36132800579071045,0.3671880066394806,0.35742199420928955,0.3632810115814209,0.2628277540206909,8838400,0.0,0.0
1987-06-02 00:00:00-04:00,0.3632810115814209,0.3632810115814209,0.3554689884185791,0.3554689884185791,0.2571757733821869,5043200,0.0,0.0
1987-06-03 00:00:00-04:00,0.3554689884185791,0.359375,0.3554689884185791,0.359375,0.26000186800956726,4300800,0.0,0.0
1987-06-04 00:00:00-04:00,0.359375,0.3632810115814209,0.3515630066394806,0.3525390028953552,0.2550561726093292,6169600,0.0,0.0
1987-06-05 00:00:00-04:00,0.3525390028953552,0.3554689884185791,0.3476560115814209,0.3476560115814209,0.25152331590652466,3065600,0.0,0.0
1987-06-08 00:00:00-04:00,0.3476560115814209,0.3515630066394806,0.34375,0.3476560115814209,0.25152331590652466,883200,0.0,0.0
1987-06-09 00:00:00-04:00,0.3515630066394806,0.36132800579071045,0.3515630066394806,0.359375,0.26000186800956726,8448000,0.0,0.0
1987-06-10 00:00:00-04:00,0.359375,0.3671880066394806,0.359375,0.36523398756980896,0.26424068212509155,6912000,0.0,0.0
1987-06-11 00:00:00-04:00,0.36523398756980896,0.3671880066394806,0.359375,0.359375,0.26000186800956726,8499200,0.0,0.0
1987-06-12 00:00:00-04:00,0.359375,0.3632810115814209,0.3476560115814209,0.3476560115814209,0.25152331590652466,10886400,0.0,0.0
1987-06-15 00:00:00-04:00,0.3476560115814209,0.3515630066394806,0.3164060115814209,0.3164060115814209,0.22891448438167572,11564800,0.0,0.0
1987-06-16 00:00:00-04:00,0.3164060115814209,0.3164060115814209,0.3007810115814209,0.3125,0.22608862817287445,14752000,0.0,0.0
1987-06-17 00:00:00-04:00,0.3125,0.3515630066394806,0.3125,0.34570300579071045,0.2501104176044464,18969600,0.0,0.0
1987-06-18 00:00:00-04:00,0.34375,0.34375,0.3359380066394806,0.3398439884185791,0.24587148427963257,6560000,0.0,0.0
1987-06-19 00:00:00-04:00,0.3398439884185791,0.34375,0.3320310115814209,0.3320310115814209,0.24021881818771362,5593600,0.0,0.0
1987-06-22 00:00:00-04:00,0.3320310115814209,0.3359380066394806,0.3242189884185791,0.328125,0.23739291727542877,3372800,0.0,0.0
1987-06-23 00:00:00-04:00,0.328125,0.328125,0.3085939884185791,0.3242189884185791,0.23456703126430511,11334400,0.0,0.0
1987-06-24 00:00:00-04:00,0.3242189884185791,0.328125,0.3164060115814209,0.3203130066394806,0.23174120485782623,4704000,0.0,0.0
1987-06-25 00:00:00-04:00,0.3203130066394806,0.3242189884185791,0.3164060115814209,0.3203130066394806,0.23174120485782623,6553600,0.0,0.0
1987-06-26 00:00:00-04:00,0.3203130066394806,0.3203130066394806,0.3164060115814209,0.3164060115814209,0.22891448438167572,5433600,0.0,0.0
1987-06-29 00:00:00-04:00,0.3164060115814209,0.3164060115814209,0.3085939884185791,0.3125,0.22608862817287445,2649600,0.0,0.0
1987-06-30 00:00:00-04:00,0.3125,0.3164060115814209,0.3046880066394806,0.3085939884185791,0.22326263785362244,5126400,0.0,0.0
1987-07-01 00:00:00-04:00,0.3085939884185791,0.3085939884185791,0.3007810115814209,0.3007810115814209,0.21761009097099304,1996800,0.0,0.0
1987-07-02 00:00:00-04:00,0.3007810115814209,0.3242189884185791,0.3007810115814209,0.3203130066394806,0.23174120485782623,6540800,0.0,0.0
1987-07-06 00:00:00-04:00,0.3203130066394806,0.3320310115814209,0.3203130066394806,0.3242189884185791,0.23456703126430511,6252800,0.0,0.0
1987-07-07 00:00:00-04:00,0.3242189884185791,0.3320310115814209,0.3242189884185791,0.3320310115814209,0.24021881818771362,4057600,0.0,0.0
1987-07-08 00:00:00-04:00,0.33007800579071045,0.33007800579071045,0.3203130066394806,0.32617199420928955,0.23597997426986694,8198400,0.0,0.0
1987-07-09 00:00:00-04:00,0.32617199420928955,0.328125,0.3164060115814209,0.3164060115814209,0.22891448438167572,3571200,0.0,0.0
1987-07-10 00:00:00-04:00,0.3164060115814209,0.3164060115814209,0.2929689884185791,0.29882800579071045,0.21619699895381927,9491200,0.0,0.0
1987-07-13 00:00:00-04:00,0.296875,0.296875,0.2851560115814209,0.296875,0.214784175157547,8985600,0.0,0.0
1987-07-14 00:00:00-04:00,0.296875,0.3320310115814209,0.296875,0.328125,0.23739291727542877,16825600,0.0,0.0
1987-07-15 00:00:00-04:00,0.328125,0.34960898756980896,0.328125,0.3476560115814209,0.25152331590652466,6752000,0.0,0.0
1987-07-16 00:00:00-04:00,0.3476560115814209,0.36523398756980896,0.3476560115814209,0.3632810115814209,0.2628277540206909,10598400,0.0,0.0
1987-07-17 00:00:00-04:00,0.3671880066394806,0.39257800579071045,0.3671880066394806,0.390625,0.28261059522628784,21196800,0.0,0.0
1987-07-20 00:00:00-04:00,0.390625,0.390625,0.3867189884185791,0.390625,0.28261059522628784,6099200,0.0,0.0
1987-07-21 00:00:00-04:00,0.38867199420928955,0.38867199420928955,0.375,0.375,0.2713063061237335,12684800,0.0,0.0
1987-07-22 00:00:00-04:00,0.375,0.3789060115814209,0.3632810115814209,0.3632810115814209,0.2628277540206909,8844800,0.0,0.0
1987-07-23 00:00:00-04:00,0.3632810115814209,0.3671880066394806,0.3554689884185791,0.36132800579071045,0.26141485571861267,9164800,0.0,0.0
1987-07-24 00:00:00-04:00,0.36132800579071045,0.3632810115814209,0.359375,0.36132800579071045,0.26141485571861267,1388800,0.0,0.0
1987-07-27 00:00:00-04:00,0.359375,0.359375,0.3476560115814209,0.3476560115814209,0.25152331590652466,8595200,0.0,0.0
1987-07-28 00:00:00-04:00,0.3476560115814209,0.3554689884185791,0.3476560115814209,0.3515630066394806,0.25434988737106323,4089600,0.0,0.0
1987-07-29 00:00:00-04:00,0.3515630066394806,0.3554689884185791,0.3476560115814209,0.3476560115814209,0.25152331590652466,4243200,0.0,0.0
1987-07-30 00:00:00-04:00,0.3554689884185791,0.3671880066394806,0.3554689884185791,0.3671880066394806,0.26565447449684143,5452800,0.0,0.0
1987-07-31 00:00:00-04:00,0.3671880066394806,0.3671880066394806,0.359375,0.3632810115814209,0.2628277540206909,14547200,0.0,0.0
1987-08-03 00:00:00-04:00,0.3632810115814209,0.3632810115814209,0.3554689884185791,0.3554689884185791,0.2571757733821869,1657600,0.0,0.0
1987-08-04 00:00:00-04:00,0.3554689884185791,0.359375,0.3476560115814209,0.3515630066394806,0.25434988737106323,16492800,0.0,0.0
1987-08-05 00:00:00-04:00,0.3515630066394806,0.3984380066394806,0.3515630066394806,0.3945310115814209,0.2854366600513458,16627200,0.0,0.0
1987-08-06 00:00:00-04:00,0.3945310115814209,0.4257810115814209,0.390625,0.421875,0.3052195608615875,20473600,0.0,0.0
1987-08-07 00:00:00-04:00,0.421875,0.453125,0.421875,0.4375,0.3165239691734314,16179200,0.0,0.0
1987-08-10 00:00:00-04:00,0.4375,0.4492189884185791,0.4375,0.4414060115814209,0.3193499445915222,19731200,0.0,0.0
1987-08-11 00:00:00-04:00,0.4414060115814209,0.453125,0.4375,0.4453130066394806,0.3221765160560608,5836800,0.0,0.0
1987-08-12 00:00:00-04:00,0.4453130066394806,0.46875,0.4453130066394806,0.4609380066394806,0.3334810733795166,27193600,0.0,0.0
1987-08-13 00:00:00-04:00,0.4609380066394806,0.484375,0.4492189884185791,0.48242199420928955,0.3490242660045624,28595200,0.0,0.0
1987-08-14 00:00:00-04:00,0.48242199420928955,0.484375,0.4804689884185791,0.4804689884185791,0.34761127829551697,17593600,0.0,0.0
1987-08-17 00:00:00-04:00,0.4804689884185791,0.484375,0.46875,0.4765630066394806,0.3447854220867157,17484800,0.0,0.0
1987-08-18 00:00:00-04:00,0.4765630066394806,0.4765630066394806,0.4648439884185791,0.46875,0.33913278579711914,14246400,0.0,0.0
1987-08-19 00:00:00-04:00,0.46875,0.4804689884185791,0.46875,0.4726560115814209,0.3419587314128876,5964800,0.0,0.0
1987-08-20 00:00:00-04:00,0.4765630066394806,0.4921880066394806,0.4765630066394806,0.4882810115814209,0.3532632887363434,12089600,0.0,0.0
1987-08-21 00:00:00-04:00,0.4882810115814209,0.4882810115814209,0.4804689884185791,0.484375,0.3504372537136078,10476800,0.0,0.0
1987-08-24 00:00:00-04:00,0.484375,0.484375,0.4648439884185791,0.4765630066394806,0.3447854220867157,20640000,0.0,0.0
1987-08-25 00:00:00-04:00,0.4765630066394806,0.484375,0.4765630066394806,0.4804689884185791,0.34761127829551697,13446400,0.0,0.0
1987-08-26 00:00:00-04:00,0.4804689884185791,0.484375,0.4765630066394806,0.4765630066394806,0.3447854220867157,3276800,0.0,0.0
1987-08-27 00:00:00-04:00,0.4765630066394806,0.4804689884185791,0.4765630066394806,0.4765630066394806,0.3447854220867157,6208000,0.0,0.0
1987-08-28 00:00:00-04:00,0.4765630066394806,0.4804689884185791,0.4726560115814209,0.4726560115814209,0.3419587314128876,1600000,0.0,0.0
1987-08-31 00:00:00-04:00,0.4726560115814209,0.4765630066394806,0.46875,0.4765630066394806,0.3447854220867157,1267200,0.0,0.0
1987-09-01 00:00:00-04:00,0.4765630066394806,0.4765630066394806,0.4726560115814209,0.4726560115814209,0.3419587314128876,3840000,0.0,0.0
1987-09-02 00:00:00-04:00,0.4726560115814209,0.4765630066394806,0.46679699420928955,0.4726560115814209,0.3419587314128876,2393600,0.0,0.0
1987-09-03 00:00:00-04:00,0.4726560115814209,0.4765630066394806,0.46875,0.46875,0.33913278579711914,5152000,0.0,0.0
1987-09-04 00:00:00-04:00,0.46875,0.4726560115814209,0.4453130066394806,0.4453130066394806,0.3221765160560608,5561600,0.0,0.0
1987-09-08 00:00:00-04:00,0.4453130066394806,0.4492189884185791,0.4296880066394806,0.4375,0.3165239691734314,3411200,0.0,0.0
1987-09-09 00:00:00-04:00,0.4375,0.4414060115814209,0.4335939884185791,0.4375,0.3165239691734314,2457600,0.0,0.0
1987-09-10 00:00:00-04:00,0.4375,0.4609380066394806,0.4335939884185791,0.4609380066394806,0.3334810733795166,12352000,0.0,0.0
1987-09-11 00:00:00-04:00,0.4609380066394806,0.4765630066394806,0.4570310115814209,0.4765630066394806,0.3447854220867157,20172800,0.0,0.0
1987-09-14 00:00:00-04:00,0.4765630066394806,0.4765630066394806,0.4648439884185791,0.46875,0.33913278579711914,7078400,0.0,0.0
1987-09-15 00:00:00-04:00,0.46875,0.46875,0.4609380066394806,0.4609380066394806,0.3334810733795166,9452800,0.0,0.0
1987-09-16 00:00:00-04:00,0.4609380066394806,0.4609380066394806,0.453125,0.453125,0.32782843708992004,9241600,0.0,0.0
1987-09-17 00:00:00-04:00,0.453125,0.453125,0.4375,0.4414060115814209,0.3193499445915222,10284800,0.0,0.0
1987-09-18 00:00:00-04:00,0.4414060115814209,0.4414060115814209,0.4296880066394806,0.4296880066394806,0.31087222695350647,3187200,0.0,0.0
1987-09-21 00:00:00-04:00,0.4296880066394806,0.4335939884185791,0.4296880066394806,0.4306640028953552,0.3115782141685486,8992000,0.0,0.0
1987-09-22 00:00:00-04:00,0.4306640028953552,0.4375,0.4296880066394806,0.4375,0.3165239691734314,12998400,0.0,0.0
1987-09-23 00:00:00-04:00,0.4375,0.4453130066394806,0.4335939884185791,0.43945300579071045,0.3179369866847992,2547200,0.0,0.0
1987-09-24 00:00:00-04:00,0.43945300579071045,0.453125,0.4375,0.4453130066394806,0.3221765160560608,4473600,0.0,0.0
1987-09-25 00:00:00-04:00,0.4492189884185791,0.46875,0.4492189884185791,0.4648439884185791,0.33630698919296265,48409600,0.0,0.0
1987-09-28 00:00:00-04:00,0.4648439884185791,0.46875,0.45898398756980896,0.4609380066394806,0.3334810733795166,8224000,0.0,0.0
1987-09-29 00:00:00-04:00,0.4609380066394806,0.46679699420928955,0.4609380066394806,0.4609380066394806,0.3334810733795166,3392000,0.0,0.0
1987-09-30 00:00:00-04:00,0.4609380066394806,0.4648439884185791,0.453125,0.4570310115814209,0.33065441250801086,10611200,0.0,0.0
1987-10-01 00:00:00-04:00,0.4570310115814209,0.4804689884185791,0.4570310115814209,0.4804689884185791,0.34761127829551697,10284800,0.0,0.0
1987-10-02 00:00:00-04:00,0.4804689884185791,0.4960939884185791,0.4804689884185791,0.4931640028953552,0.356795996427536,17414400,0.0,0.0
1987-10-05 00:00:00-04:00,0.4931640028953552,0.5234379768371582,0.4921880066394806,0.5195310115814209,0.37587210536003113,48755200,0.0,0.0
1987-10-06 00:00:00-04:00,0.5195310115814209,0.5234379768371582,0.5,0.5,0.3617416322231293,19340800,0.0,0.0
1987-10-07 00:00:00-04:00,0.5,0.5117189884185791,0.4960939884185791,0.5,0.3617416322231293,8185600,0.0,0.0
1987-10-08 00:00:00-04:00,0.4960939884185791,0.4960939884185791,0.453125,0.4570310115814209,0.33065441250801086,12083200,0.0,0.0
1987-10-09 00:00:00-04:00,0.4570310115814209,0.4726560115814209,0.4570310115814209,0.4609380066394806,0.3334810733795166,14579200,0.0,0.0
1987-10-12 00:00:00-04:00,0.4609380066394806,0.4609380066394806,0.4453130066394806,0.453125,0.32782843708992004,9555200,0.0,0.0
1987-10-13 00:00:00-04:00,0.453125,0.46875,0.4492189884185791,0.4648439884185791,0.33630698919296265,7910400,0.0,0.0
1987-10-14 00:00:00-04:00,0.4648439884185791,0.47070300579071045,0.4609380066394806,0.4609380066394806,0.3334810733795166,4736000,0.0,0.0
1987-10-15 00:00:00-04:00,0.4609380066394806,0.4609380066394806,0.4570310115814209,0.4570310115814209,0.33065441250801086,806400,0.0,0.0
1987-10-16 00:00:00-04:00,0.4570310115814209,0.4570310115814209,0.4023439884185791,0.40625,0.2939150929450989,21785600,0.0,0.0
1987-10-19 00:00:00-04:00,0.3945310115814209,0.3945310115814209,0.3242189884185791,0.3710939884185791,0.2684803307056427,12697600,0.0,0.0
1987-10-20 00:00:00-04:00,0.3320310115814209,0.3320310115814209,0.2890630066394806,0.296875,0.214784175157547,14668800,0.0,0.0
1987-10-21 00:00:00-04:00,0.3007810115814209,0.3320310115814209,0.3007810115814209,0.3242189884185791,0.23456703126430511,27571200,0.0,0.0
1987-10-22 00:00:00-04:00,0.3242189884185791,0.3242189884185791,0.265625,0.2851560115814209,0.20630556344985962,26297600,0.0,0.0
1987-10-23 00:00:00-04:00,0.2773439884185791,0.2773439884185791,0.234375,0.2421880066394806,0.17521901428699493,10873600,0.0,0.0
1987-10-26 00:00:00-05:00,0.2304690033197403,0.2304690033197403,0.1875,0.18945300579071045,0.1370660662651062,9536000,0.0,0.0
1987-10-27 00:00:00-05:00,0.18945300579071045,0.2070309966802597,0.1796880066394806,0.1796880066394806,0.13000130653381348,18310400,0.0,0.0
1987-10-28 00:00:00-05:00,0.1796880066394806,0.18554699420928955,0.1757809966802597,0.1835940033197403,0.13282723724842072,38412800,0.0,0.0
1987-10-29 00:00:00-05:00,0.18554699420928955,0.234375,0.18554699420928955,0.2265630066394806,0.1639145165681839,38080000,0.0,0.0
1987-10-30 00:00:00-05:00,0.234375,0.2578130066394806,0.234375,0.2421880066394806,0.17521901428699493,31814400,0.0,0.0
1987-11-02 00:00:00-05:00,0.2421880066394806,0.2578130066394806,0.2382809966802597,0.25,0.18087081611156464,16812800,0.0,0.0
1987-11-03 00:00:00-05:00,0.25,0.2539060115814209,0.21191400289535522,0.2226559966802597,0.16108787059783936,25632000,0.0,0.0
1987-11-04 00:00:00-05:00,0.2226559966802597,0.234375,0.2148440033197403,0.2265630066394806,0.1639145165681839,4908800,0.0,0.0
1987-11-05 00:00:00-05:00,0.2265630066394806,0.2382809966802597,0.2226559966802597,0.234375,0.16956639289855957,29708800,0.0,0.0
1987-11-06 00:00:00-05:00,0.234375,0.234375,0.2148440033197403,0.21875,0.1582619845867157,7769600,0.0,0.0
1987-11-09 00:00:00-05:00,0.21875,0.21875,0.2070309966802597,0.2109380066394806,0.15261013805866241,7840000,0.0,0.0
1987-11-10 00:00:00-05:00,0.2109380066394806,0.2148440033197403,0.203125,0.20898400247097015,0.1511964350938797,7200000,0.0,0.0
1987-11-11 00:00:00-05:00,0.2148440033197403,0.2226559966802597,0.2148440033197403,0.21875,0.1582619845867157,7481600,0.0,0.0
1987-11-12 00:00:00-05:00,0.2304690033197403,0.2421880066394806,0.2304690033197403,0.234375,0.16956639289855957,8889600,0.0,0.0
1987-11-13 00:00:00-05:00,0.234375,0.234375,0.21679699420928955,0.21875,0.1582619845867157,12972800,0.0,0.0
1987-11-16 00:00:00-05:00,0.21875,0.2265630066394806,0.21875,0.2226559966802597,0.16108787059783936,2777600,0.0,0.0
1987-11-17 00:00:00-05:00,0.2226559966802597,0.2226559966802597,0.21875,0.2226559966802597,0.16108787059783936,2246400,0.0,0.0
1987-11-18 00:00:00-05:00,0.2226559966802597,0.2382809966802597,0.2226559966802597,0.2382809966802597,0.17239230871200562,10156800,0.0,0.0
1987-11-19 00:00:00-05:00,0.2382809966802597,0.2382809966802597,0.2265630066394806,0.2265630066394806,0.1639145165681839,2745600,0.0,0.0
1987-11-20 00:00:00-05:00,0.2265630066394806,0.2265630066394806,0.2109380066394806,0.2148440033197403,0.15543611347675323,2483200,0.0,0.0
1987-11-23 00:00:00-05:00,0.2148440033197403,0.22070300579071045,0.2109380066394806,0.22070300579071045,0.1596749722957611,4275200,0.0,0.0
1987-11-24 00:00:00-05:00,0.22070300579071045,0.25195300579071045,0.21875,0.25195300579071045,0.18228380382061005,22899200,0.0,0.0
1987-11-25 00:00:00-05:00,0.25195300579071045,0.2617189884185791,0.2460940033197403,0.2539060115814209,0.18369680643081665,5721600,0.0,0.0
1987-11-27 00:00:00-05:00,0.2460940033197403,0.2460940033197403,0.2421880066394806,0.2421880066394806,0.17521901428699493,1760000,0.0,0.0
1987-11-30 00:00:00-05:00,0.234375,0.234375,0.2109380066394806,0.2265630066394806,0.1639145165681839,8646400,0.0,0.0
1987-12-01 00:00:00-05:00,0.2304690033197403,0.25,0.2304690033197403,0.2304690033197403,0.1667405366897583,17049600,0.0,0.0
1987-12-02 00:00:00-05:00,0.2304690033197403,0.2421880066394806,0.2304690033197403,0.23632800579071045,0.1709793657064438,13228800,0.0,0.0
1987-12-03 00:00:00-05:00,0.23632800579071045,0.2382809966802597,0.2226559966802597,0.2226559966802597,0.16108787059783936,13190400,0.0,0.0
1987-12-04 00:00:00-05:00,0.2226559966802597,0.2226559966802597,0.2148440033197403,0.21875,0.1582619845867157,7180800,0.0,0.0
1987-12-07 00:00:00-05:00,0.2226559966802597,0.2304690033197403,0.2226559966802597,0.2304690033197403,0.1667405366897583,1452800,0.0,0.0
1987-12-08 00:00:00-05:00,0.2304690033197403,0.2460940033197403,0.2304690033197403,0.2460940033197403,0.1780449002981186,5465600,0.0,0.0
1987-12-09 00:00:00-05:00,0.2460940033197403,0.2617189884185791,0.2460940033197403,0.2617189884185791,0.18934930860996246,3942400,0.0,0.0
1987-12-10 00:00:00-05:00,0.2617189884185791,0.2890630066394806,0.2460940033197403,0.2744140028953552,0.19853393733501434,18713600,0.0,0.0
1987-12-11 00:00:00-05:00,0.2744140028953552,0.28125,0.2734380066394806,0.2773439884185791,0.20065376162528992,3539200,0.0,0.0
1987-12-14 00:00:00-05:00,0.28125,0.3056640028953552,0.28125,0.296875,0.214784175157547,9452800,0.0,0.0
1987-12-15 00:00:00-05:00,0.3007810115814209,0.3125,0.3007810115814209,0.3125,0.22608862817287445,8044800,0.0,0.0
1987-12-16 00:00:00-05:00,0.3125,0.3398439884185791,0.3085939884185791,0.3398439884185791,0.24587148427963257,10553600,0.0,0.0
1987-12-17 00:00:00-05:00,0.3398439884185791,0.34375,0.3242189884185791,0.328125,0.23739291727542877,9401600,0.0,0.0
1987-12-18 00:00:00-05:00,0.328125,0.3359380066394806,0.328125,0.328125,0.23739291727542877,5708800,0.0,0.0
1987-12-21 00:00:00-05:00,0.328125,0.3320310115814209,0.3242189884185791,0.328125,0.23739291727542877,9152000,0.0,0.0
1987-12-22 00:00:00-05:00,0.328125,0.328125,0.3007810115814209,0.3085939884185791,0.22326263785362244,7609600,0.0,0.0
1987-12-23 00:00:00-05:00,0.3085939884185791,0.3203130066394806,0.3085939884185791,0.3164060115814209,0.22891448438167572,3033600,0.0,0.0
1987-12-24 00:00:00-05:00,0.3164060115814209,0.3164060115814209,0.3046880066394806,0.3046880066394806,0.22043663263320923,1196800,0.0,0.0
1987-12-28 00:00:00-05:00,0.3046880066394806,0.3046880066394806,0.2929689884185791,0.3007810115814209,0.21761009097099304,3436800,0.0,0.0
1987-12-29 00:00:00-05:00,0.3007810115814209,0.3085939884185791,0.2929689884185791,0.3046880066394806,0.22043663263320923,5401600,0.0,0.0
1987-12-30 00:00:00-05:00,0.3085939884185791,0.3242189884185791,0.3085939884185791,0.3164060115814209,0.22891448438167572,6176000,0.0,0.0
1987-12-31 00:00:00-05:00,0.3164060115814209,0.31835898756980896,0.3046880066394806,0.3046880066394806,0.22043663263320923,3353600,0.0,0.0
1988-01-04 00:00:00-05:00,0.3085939884185791,0.3242189884185791,0.3085939884185791,0.3125,0.22608862817287445,13273600,0.0,0.0
1988-01-05 00:00:00-05:00,0.3125,0.3242189884185791,0.3125,0.3164060115814209,0.22891448438167572,5184000,0.0,0.0
1988-01-06 00:00:00-05:00,0.3164060115814209,0.3203130066394806,0.3085939884185791,0.3125,0.22608862817287445,5126400,0.0,0.0
1988-01-07 00:00:00-05:00,0.3125,0.3398439884185791,0.3046880066394806,0.3398439884185791,0.24587148427963257,12492800,0.0,0.0
1988-01-08 00:00:00-05:00,0.3398439884185791,0.3398439884185791,0.3164060115814209,0.3164060115814209,0.22891448438167572,20787200,0.0,0.0
1988-01-11 00:00:00-05:00,0.3164060115814209,0.328125,0.3125,0.328125,0.23739291727542877,9779200,0.0,0.0
1988-01-12 00:00:00-05:00,0.328125,0.328125,0.3007810115814209,0.3085939884185791,0.22326263785362244,33017600,0.0,0.0
1988-01-13 00:00:00-05:00,0.3085939884185791,0.3085939884185791,0.3046880066394806,0.3056640028953552,0.22114291787147522,16652800,0.0,0.0
1988-01-14 00:00:00-05:00,0.3056640028953552,0.3164060115814209,0.2851560115814209,0.2929689884185791,0.2119581252336502,10092800,0.0,0.0
1988-01-15 00:00:00-05:00,0.2929689884185791,0.3046880066394806,0.2929689884185791,0.2929689884185791,0.2119581252336502,10188800,0.0,0.0
1988-01-18 00:00:00-05:00,0.2929689884185791,0.3007810115814209,0.2773439884185791,0.3007810115814209,0.21761009097099304,12236800,0.0,0.0
1988-01-19 00:00:00-05:00,0.3007810115814209,0.3007810115814209,0.2890630066394806,0.2900390028953552,0.20983842015266418,5753600,0.0,0.0
1988-01-20 00:00:00-05:00,0.2900390028953552,0.2900390028953552,0.265625,0.2695310115814209,0.19500121474266052,8576000,0.0,0.0
1988-01-21 00:00:00-05:00,0.2695310115814209,0.2695310115814209,0.265625,0.2695310115814209,0.19500121474266052,21267200,0.0,0.0
1988-01-22 00:00:00-05:00,0.2695310115814209,0.2773439884185791,0.2695310115814209,0.2695310115814209,0.19500121474266052,6336000,0.0,0.0
1988-01-25 00:00:00-05:00,0.2695310115814209,0.2734380066394806,0.265625,0.2695310115814209,0.19500121474266052,12601600,0.0,0.0
1988-01-26 00:00:00-05:00,0.2695310115814209,0.2734380066394806,0.265625,0.2695310115814209,0.19500121474266052,15046400,0.0,0.0
1988-01-27 00:00:00-05:00,0.2695310115814209,0.2773439884185791,0.2695310115814209,0.2734380066394806,0.19782795011997223,1740800,0.0,0.0
1988-01-28 00:00:00-05:00,0.2734380066394806,0.2929689884185791,0.2734380066394806,0.2890630066394806,0.20913225412368774,10291200,0.0,0.0
1988-01-29 00:00:00-05:00,0.2890630066394806,0.2929689884185791,0.2851560115814209,0.2890630066394806,0.20913225412368774,13888000,0.0,0.0
1988-02-01 00:00:00-05:00,0.2890630066394806,0.3056640028953552,0.2890630066394806,0.3007810115814209,0.21761009097099304,31686400,0.0,0.0
1988-02-02 00:00:00-05:00,0.3007810115814209,0.3007810115814209,0.2929689884185791,0.2929689884185791,0.2119581252336502,3660800,0.0,0.0
1988-02-03 00:00:00-05:00,0.2929689884185791,0.29492199420928955,0.2695310115814209,0.2734380066394806,0.19782795011997223,4243200,0.0,0.0
1988-02-04 00:00:00-05:00,0.2734380066394806,0.2773439884185791,0.2695310115814209,0.2773439884185791,0.20065376162528992,3206400,0.0,0.0
1988-02-05 00:00:00-05:00,0.2773439884185791,0.28125,0.2734380066394806,0.2744140028953552,0.19853393733501434,5081600,0.0,0.0
1988-02-08 00:00:00-05:00,0.2773439884185791,0.2851560115814209,0.2773439884185791,0.28125,0.20347966253757477,3404800,0.0,0.0
1988-02-09 00:00:00-05:00,0.2851560115814209,0.2929689884185791,0.2851560115814209,0.2900390028953552,0.20983842015266418,8716800,0.0,0.0
1988-02-10 00:00:00-05:00,0.2929689884185791,0.3085939884185791,0.2929689884185791,0.3046880066394806,0.22043663263320923,5907200,0.0,0.0
1988-02-11 00:00:00-05:00,0.3085939884185791,0.3203130066394806,0.3085939884185791,0.3203130066394806,0.23174120485782623,8230400,0.0,0.0
1988-02-12 00:00:00-05:00,0.3203130066394806,0.34375,0.3203130066394806,0.3359380066394806,0.24304571747779846,13068800,0.0,0.0
1988-02-16 00:00:00-05:00,0.3359380066394806,0.3359380066394806,0.328125,0.3359380066394806,0.24304571747779846,2438400,0.0,0.0
1988-02-17 00:00:00-05:00,0.3515630066394806,0.3710939884185791,0.3515630066394806,0.3632810115814209,0.2628277540206909,26304000,0.0,0.0
1988-02-18 00:00:00-05:00,0.3632810115814209,0.38867199420928955,0.359375,0.3867189884185791,0.27978479862213135,37011200,0.0,0.0
1988-02-19 00:00:00-05:00,0.3867189884185791,0.41992199420928955,0.3789060115814209,0.4101560115814209,0.2967410683631897,31155200,0.0,0.0
1988-02-22 00:00:00-05:00,0.4101560115814209,0.4335939884185791,0.4023439884185791,0.4257810115814209,0.30804547667503357,42329600,0.0,0.0
1988-02-23 00:00:00-05:00,0.4257810115814209,0.4257810115814209,0.40625,0.4140630066394806,0.29956769943237305,15980800,0.0,0.0
1988-02-24 00:00:00-05:00,0.4140630066394806,0.4296880066394806,0.4101560115814209,0.4296880066394806,0.31087222695350647,12979200,0.0,0.0
1988-02-25 00:00:00-05:00,0.4296880066394806,0.4296880066394806,0.4140630066394806,0.4140630066394806,0.29956769943237305,22937600,0.0,0.0
1988-02-26 00:00:00-05:00,0.4140630066394806,0.4140630066394806,0.3945310115814209,0.40820300579071045,0.2953281104564667,11289600,0.0,0.0
1988-02-29 00:00:00-05:00,0.40820300579071045,0.4140630066394806,0.40625,0.4101560115814209,0.2967410683631897,5081600,0.0,0.0
1988-03-01 00:00:00-05:00,0.4101560115814209,0.4296880066394806,0.4101560115814209,0.4179689884185791,0.3023936152458191,17139200,0.0,0.0
1988-03-02 00:00:00-05:00,0.4179689884185791,0.4257810115814209,0.4179689884185791,0.421875,0.3052195608615875,3897600,0.0,0.0
1988-03-03 00:00:00-05:00,0.421875,0.4375,0.421875,0.4257810115814209,0.30804547667503357,11859200,0.0,0.0
1988-03-04 00:00:00-05:00,0.4257810115814209,0.4296880066394806,0.4140630066394806,0.4296880066394806,0.31087222695350647,7238400,0.0,0.0
1988-03-07 00:00:00-05:00,0.4296880066394806,0.4375,0.4257810115814209,0.4306640028953552,0.3115782141685486,14368000,0.0,0.0
1988-03-08 00:00:00-05:00,0.4306640028953552,0.4335939884185791,0.4101560115814209,0.4179689884185791,0.3023936152458191,10355200,0.0,0.0
1988-03-09 00:00:00-05:00,0.4140630066394806,0.4140630066394806,0.4101560115814209,0.4140630066394806,0.29956769943237305,10336000,0.0,0.0
1988-03-10 00:00:00-05:00,0.4140630066394806,0.421875,0.4140630066394806,0.4140630066394806,0.29956769943237305,28083200,0.0,0.0
1988-03-11 00:00:00-05:00,0.4140630066394806,0.4179689884185791,0.40625,0.40625,0.2939150929450989,13664000,0.0,0.0
1988-03-14 00:00:00-05:00,0.40625,0.4101560115814209,0.40625,0.4101560115814209,0.2967410683631897,11968000,0.0,0.0
1988-03-15 00:00:00-05:00,0.4101560115814209,0.4101560115814209,0.4023439884185791,0.4023439884185791,0.29108917713165283,12300800,0.0,0.0
1988-03-16 00:00:00-05:00,0.4023439884185791,0.40625,0.3867189884185791,0.40625,0.2939150929450989,10598400,0.0,0.0
1988-03-17 00:00:00-05:00,0.40625,0.4179689884185791,0.40625,0.4179689884185791,0.3023936152458191,18726400,0.0,0.0
1988-03-18 00:00:00-05:00,0.4179689884185791,0.4296880066394806,0.4140630066394806,0.4140630066394806,0.29956769943237305,26988800,0.0,0.0
1988-03-21 00:00:00-05:00,0.4140630066394806,0.4179689884185791,0.4023439884185791,0.40429699420928955,0.29250210523605347,16115200,0.0,0.0
1988-03-22 00:00:00-05:00,0.40429699420928955,0.4140630066394806,0.4023439884185791,0.4101560115814209,0.2967410683631897,9004800,0.0,0.0
1988-03-23 00:00:00-05:00,0.4101560115814209,0.421875,0.40625,0.4101560115814209,0.2967410683631897,12576000,0.0,0.0
1988-03-24 00:00:00-05:00,0.4101560115814209,0.4101560115814209,0.3789060115814209,0.3867189884185791,0.27978479862213135,22988800,0.0,0.0
1988-03-25 00:00:00-05:00,0.3867189884185791,0.3867189884185791,0.3710939884185791,0.3789060115814209,0.2741321325302124,14233600,0.0,0.0
1988-03-28 00:00:00-05:00,0.3789060115814209,0.390625,0.3671880066394806,0.390625,0.28261059522628784,11718400,0.0,0.0
1988-03-29 00:00:00-05:00,0.3945310115814209,0.4179689884185791,0.3945310115814209,0.4101560115814209,0.2967410683631897,14713600,0.0,0.0
1988-03-30 00:00:00-05:00,0.4101560115814209,0.4140630066394806,0.4023439884185791,0.4023439884185791,0.29108917713165283,20998400,0.0,0.0
1988-03-31 00:00:00-05:00,0.4023439884185791,0.40625,0.390625,0.3984380066394806,0.288263201713562,11027200,0.0,0.0
1988-04-04 00:00:00-04:00,0.3984380066394806,0.40625,0.3945310115814209,0.4023439884185791,0.29108917713165283,5952000,0.0,0.0
1988-04-05 00:00:00-04:00,0.40625,0.4140630066394806,0.40625,0.4140630066394806,0.29956769943237305,7782400,0.0,0.0
1988-04-06 00:00:00-04:00,0.4140630066394806,0.4296880066394806,0.4140630066394806,0.4296880066394806,0.31087222695350647,16736000,0.0,0.0
1988-04-07 00:00:00-04:00,0.4296880066394806,0.4335939884185791,0.4257810115814209,0.4296880066394806,0.31087222695350647,13388800,0.0,0.0
1988-04-08 00:00:00-04:00,0.4296880066394806,0.4296880066394806,0.4179689884185791,0.4296880066394806,0.31087222695350647,8672000,0.0,0.0
1988-04-11 00:00:00-04:00,0.4296880066394806,0.4414060115814209,0.4257810115814209,0.4414060115814209,0.3193499445915222,13248000,0.0,0.0
1988-04-12 00:00:00-04:00,0.4414060115814209,0.4453130066394806,0.4335939884185791,0.4335939884185791,0.3136979937553406,7500800,0.0,0.0
1988-04-13 00:00:00-04:00,0.4335939884185791,0.4492189884185791,0.4335939884185791,0.4492189884185791,0.32500240206718445,20800000,0.0,0.0
1988-04-14 00:00:00-04:00,0.4453130066394806,0.4453130066394806,0.4296880066394806,0.4296880066394806,0.31087222695350647,13184000,0.0,0.0
1988-04-15 00:00:00-04:00,0.4257810115814209,0.4257810115814209,0.4101560115814209,0.421875,0.3052195608615875,9241600,0.0,0.0
1988-04-18 00:00:00-04:00,0.421875,0.421875,0.4101560115814209,0.4140630066394806,0.29956769943237305,3072000,0.0,0.0
1988-04-19 00:00:00-04:00,0.421875,0.4375,0.421875,0.421875,0.3052195608615875,9324800,0.0,0.0
1988-04-20 00:00:00-04:00,0.421875,0.4257810115814209,0.4140630066394806,0.421875,0.3052195608615875,5875200,0.0,0.0
1988-04-21 00:00:00-04:00,0.421875,0.4296880066394806,0.4140630066394806,0.4140630066394806,0.29956769943237305,5907200,0.0,0.0
1988-04-22 00:00:00-04:00,0.4140630066394806,0.4179689884185791,0.40625,0.40625,0.2939150929450989,6156800,0.0,0.0
1988-04-25 00:00:00-04:00,0.4101560115814209,0.4257810115814209,0.4101560115814209,0.4257810115814209,0.30804547667503357,13689600,0.0,0.0
1988-04-26 00:00:00-04:00,0.4257810115814209,0.4609380066394806,0.4257810115814209,0.4609380066394806,0.3334810733795166,19699200,0.0,0.0
1988-04-27 00:00:00-04:00,0.4609380066394806,0.46679699420928955,0.4453130066394806,0.453125,0.32782843708992004,21452800,0.0,0.0
1988-04-28 00:00:00-04:00,0.453125,0.4570310115814209,0.4492189884185791,0.45507800579071045,0.3292413651943207,30675200,0.0,0.0
1988-04-29 00:00:00-04:00,0.45507800579071045,0.4609380066394806,0.4492189884185791,0.453125,0.32782843708992004,31596800,0.0,0.0
1988-05-02 00:00:00-04:00,0.453125,0.453125,0.4453130066394806,0.4492189884185791,0.32500240206718445,3718400,0.0,0.0
1988-05-03 00:00:00-04:00,0.4492189884185791,0.4492189884185791,0.4414060115814209,0.4414060115814209,0.3193499445915222,4665600,0.0,0.0
1988-05-04 00:00:00-04:00,0.4414060115814209,0.4453130066394806,0.4335939884185791,0.4414060115814209,0.3193499445915222,11091200,0.0,0.0
1988-05-05 00:00:00-04:00,0.4414060115814209,0.4414060115814209,0.4375,0.4375,0.3165239691734314,10124800,0.0,0.0
1988-05-06 00:00:00-04:00,0.4375,0.4492189884185791,0.4375,0.4453130066394806,0.3221765160560608,6412800,0.0,0.0
1988-05-09 00:00:00-04:00,0.4453130066394806,0.4609380066394806,0.4453130066394806,0.453125,0.32782843708992004,6784000,0.0,0.0
1988-05-10 00:00:00-04:00,0.453125,0.453125,0.4296880066394806,0.4414060115814209,0.3193499445915222,10041600,0.0,0.0
1988-05-11 00:00:00-04:00,0.4335939884185791,0.4335939884185791,0.4257810115814209,0.4296880066394806,0.31087222695350647,4051200,0.0,0.0
1988-05-12 00:00:00-04:00,0.4296880066394806,0.4375,0.4296880066394806,0.4335939884185791,0.3136979937553406,6406400,0.0,0.0
1988-05-13 00:00:00-04:00,0.4335939884185791,0.4375,0.4335939884185791,0.4335939884185791,0.3136979937553406,22124800,0.0,0.0
1988-05-16 00:00:00-04:00,0.4335939884185791,0.4375,0.4296880066394806,0.4335939884185791,0.3136979937553406,3116800,0.0,0.0
1988-05-17 00:00:00-04:00,0.4335939884185791,0.4453130066394806,0.4296880066394806,0.4296880066394806,0.31087222695350647,17292800,0.0,0.0
1988-05-18 00:00:00-04:00,0.4296880066394806,0.43945300579071045,0.4140630066394806,0.421875,0.3052195608615875,43744000,0.0,0.0
1988-05-19 00:00:00-04:00,0.421875,0.421875,0.4023439884185791,0.4140630066394806,0.29956769943237305,11417600,0.0,0.0
1988-05-20 00:00:00-04:00,0.4140630066394806,0.4179689884185791,0.4101560115814209,0.4140630066394806,0.29956769943237305,8691200,0.0,0.0
1988-05-23 00:00:00-04:00,0.4101560115814209,0.4101560115814209,0.3984380066394806,0.40429699420928955,0.29250210523605347,6163200,0.0,0.0
1988-05-24 00:00:00-04:00,0.40625,0.4179689884185791,0.40625,0.4140630066394806,0.29956769943237305,7219200,0.0,0.0
1988-05-25 00:00:00-04:00,0.4179689884185791,0.421875,0.4179689884185791,0.4179689884185791,0.3023936152458191,11321600,0.0,0.0
1988-05-26 00:00:00-04:00,0.4179689884185791,0.4257810115814209,0.4179689884185791,0.421875,0.3052195608615875,12665600,0.0,0.0
1988-05-27 00:00:00-04:00,0.421875,0.421875,0.4140630066394806,0.4150390028953552,0.30027371644973755,6297600,0.0,0.0
1988-05-31 00:00:00-04:00,0.4150390028953552,0.4492189884185791,0.4140630066394806,0.4453130066394806,0.3221765160560608,13952000,0.0,0.0
1988-06-01 00:00:00-04:00,0.4453130066394806,0.46875,0.4453130066394806,0.4648439884185791,0.33630698919296265,33657600,0.0,0.0
1988-06-02 00:00:00-04:00,0.4648439884185791,0.484375,0.4609380066394806,0.47070300579071045,0.3405459225177765,19859200,0.0,0.0
1988-06-03 00:00:00-04:00,0.4726560115814209,0.4804689884185791,0.4726560115814209,0.4765630066394806,0.3447854220867157,6816000,0.0,0.0
1988-06-06 00:00:00-04:00,0.4765630066394806,0.4804689884185791,0.4648439884185791,0.4726560115814209,0.3419587314128876,6137600,0.0,0.0
1988-06-07 00:00:00-04:00,0.4726560115814209,0.4804689884185791,0.46875,0.4726560115814209,0.3419587314128876,12153600,0.0,0.0
1988-06-08 00:00:00-04:00,0.4726560115814209,0.4960939884185791,0.4726560115814209,0.4931640028953552,0.356795996427536,8486400,0.0,0.0
1988-06-09 00:00:00-04:00,0.4931640028953552,0.5117189884185791,0.4921880066394806,0.5019530057907104,0.36315473914146423,22988800,0.0,0.0
1988-06-10 00:00:00-04:00,0.5019530057907104,0.5117189884185791,0.4921880066394806,0.5117189884185791,0.3702203333377838,8876800,0.0,0.0
1988-06-13 00:00:00-04:00,0.5117189884185791,0.5117189884185791,0.5058590173721313,0.5078129768371582,0.3673942983150482,7648000,0.0,0.0
1988-06-14 00:00:00-04:00,0.5117189884185791,0.5234379768371582,0.5117189884185791,0.5195310115814209,0.37587210536003113,25344000,0.0,0.0
1988-06-15 00:00:00-04:00,0.5195310115814209,0.5371090173721313,0.5195310115814209,0.53125,0.3843505084514618,8960000,0.0,0.0
1988-06-16 00:00:00-04:00,0.53125,0.5351560115814209,0.515625,0.515625,0.3730458915233612,9420800,0.0,0.0
1988-06-17 00:00:00-04:00,0.515625,0.5273439884185791,0.5117189884185791,0.515625,0.3730458915233612,20537600,0.0,0.0
1988-06-20 00:00:00-04:00,0.515625,0.5195310115814209,0.5078129768371582,0.5136719942092896,0.37163323163986206,6624000,0.0,0.0
1988-06-21 00:00:00-04:00,0.515625,0.53125,0.515625,0.53125,0.3843505084514618,12044800,0.0,0.0
1988-06-22 00:00:00-04:00,0.53125,0.546875,0.53125,0.5429689884185791,0.3928290903568268,22323200,0.0,0.0
1988-06-23 00:00:00-04:00,0.5429689884185791,0.5585939884185791,0.5390629768371582,0.5585939884185791,0.4041333794593811,18048000,0.0,0.0
1988-06-24 00:00:00-04:00,0.5585939884185791,0.5625,0.5546879768371582,0.5546879768371582,0.40130752325057983,6092800,0.0,0.0
1988-06-27 00:00:00-04:00,0.5546879768371582,0.5585939884185791,0.5351560115814209,0.5351560115814209,0.3871765434741974,12179200,0.0,0.0
1988-06-28 00:00:00-04:00,0.5371090173721313,0.546875,0.5371090173721313,0.546875,0.3956550061702728,8819200,0.0,0.0
1988-06-29 00:00:00-04:00,0.546875,0.5507810115814209,0.5351560115814209,0.5351560115814209,0.3871765434741974,4403200,0.0,0.0
1988-06-30 00:00:00-04:00,0.5351560115814209,0.5390629768371582,0.5273439884185791,0.5390629768371582,0.39000314474105835,4934400,0.0,0.0
1988-07-01 00:00:00-04:00,0.5390629768371582,0.5390629768371582,0.5273439884185791,0.53125,0.3843505084514618,3507200,0.0,0.0
1988-07-05 00:00:00-04:00,0.53125,0.5449219942092896,0.53125,0.5429689884185791,0.3928290903568268,7641600,0.0,0.0
1988-07-06 00:00:00-04:00,0.5429689884185791,0.546875,0.5390629768371582,0.5429689884185791,0.3928290903568268,9177600,0.0,0.0
1988-07-07 00:00:00-04:00,0.5390629768371582,0.5390629768371582,0.5273439884185791,0.5332030057907104,0.3857634663581848,10028800,0.0,0.0
1988-07-08 00:00:00-04:00,0.53125,0.53125,0.5136719942092896,0.5195310115814209,0.37587210536003113,8326400,0.0,0.0
1988-07-11 00:00:00-04:00,0.5195310115814209,0.5195310115814209,0.5117189884185791,0.515625,0.3730458915233612,7283200,0.0,0.0
1988-07-12 00:00:00-04:00,0.5136719942092896,0.5136719942092896,0.5,0.5078129768371582,0.3673942983150482,10489600,0.0,0.0
1988-07-13 00:00:00-04:00,0.5078129768371582,0.5078129768371582,0.4921880066394806,0.4960939884185791,0.35891568660736084,11033600,0.0,0.0
1988-07-14 00:00:00-04:00,0.4960939884185791,0.4960939884185791,0.484375,0.49023398756980896,0.3546760082244873,16640000,0.0,0.0
1988-07-15 00:00:00-04:00,0.49023398756980896,0.4960939884185791,0.4882810115814209,0.4960939884185791,0.35891568660736084,9715200,0.0,0.0
1988-07-18 00:00:00-04:00,0.4960939884185791,0.4960939884185791,0.4882810115814209,0.4960939884185791,0.35891568660736084,3411200,0.0,0.0
1988-07-19 00:00:00-04:00,0.4921880066394806,0.4921880066394806,0.4765630066394806,0.4804689884185791,0.34761127829551697,16064000,0.0,0.0
1988-07-20 00:00:00-04:00,0.4804689884185791,0.4882810115814209,0.46875,0.4765630066394806,0.3447854220867157,8032000,0.0,0.0
1988-07-21 00:00:00-04:00,0.4765630066394806,0.4921880066394806,0.4765630066394806,0.4882810115814209,0.3532632887363434,19456000,0.0,0.0
1988-07-22 00:00:00-04:00,0.4882810115814209,0.4882810115814209,0.4804689884185791,0.484375,0.3504372537136078,8652800,0.0,0.0
1988-07-25 00:00:00-04:00,0.484375,0.4882810115814209,0.4804689884185791,0.484375,0.3504372537136078,12441600,0.0,0.0
1988-07-26 00:00:00-04:00,0.484375,0.484375,0.453125,0.46875,0.33913278579711914,32147200,0.0,0.0
1988-07-27 00:00:00-04:00,0.46875,0.4726560115814209,0.4609380066394806,0.4619140028953552,0.3341870605945587,38169600,0.0,0.0
1988-07-28 00:00:00-04:00,0.4619140028953552,0.4726560115814209,0.4609380066394806,0.46875,0.33913278579711914,6598400,0.0,0.0
1988-07-29 00:00:00-04:00,0.46875,0.4804689884185791,0.46875,0.4804689884185791,0.34761127829551697,10790400,0.0,0.0
1988-08-01 00:00:00-04:00,0.4804689884185791,0.4882810115814209,0.4765630066394806,0.4804689884185791,0.34761127829551697,12825600,0.0,0.0
1988-08-02 00:00:00-04:00,0.4804689884185791,0.484375,0.4765630066394806,0.4775390028953552,0.3454916179180145,11430400,0.0,0.0
1988-08-03 00:00:00-04:00,0.4775390028953552,0.4804689884185791,0.4648439884185791,0.4726560115814209,0.3419587314128876,16780800,0.0,0.0
1988-08-04 00:00:00-04:00,0.4726560115814209,0.4726560115814209,0.46679699420928955,0.46679699420928955,0.3377198576927185,12825600,0.0,0.0
1988-08-05 00:00:00-04:00,0.46679699420928955,0.46875,0.4453130066394806,0.4492189884185791,0.32500240206718445,11603200,0.0,0.0
1988-08-08 00:00:00-04:00,0.4492189884185791,0.4492189884185791,0.4414060115814209,0.4453130066394806,0.3221765160560608,8051200,0.0,0.0
1988-08-09 00:00:00-04:00,0.4453130066394806,0.4462890028953552,0.4375,0.4414060115814209,0.3193499445915222,18400000,0.0,0.0
1988-08-10 00:00:00-04:00,0.4414060115814209,0.4414060115814209,0.4257810115814209,0.42773398756980896,0.309458464384079,17798400,0.0,0.0
1988-08-11 00:00:00-04:00,0.42773398756980896,0.4296880066394806,0.4257810115814209,0.42773398756980896,0.309458464384079,8345600,0.0,0.0
1988-08-12 00:00:00-04:00,0.42773398756980896,0.4335939884185791,0.4257810115814209,0.4296880066394806,0.31087222695350647,4793600,0.0,0.0
1988-08-15 00:00:00-04:00,0.4296880066394806,0.4335939884185791,0.4140630066394806,0.4140630066394806,0.29956769943237305,15008000,0.0,0.0
1988-08-16 00:00:00-04:00,0.4140630066394806,0.4375,0.4101560115814209,0.4296880066394806,0.31087222695350647,20428800,0.0,0.0
1988-08-17 00:00:00-04:00,0.4375,0.45117199420928955,0.4375,0.4453130066394806,0.3221765160560608,36339200,0.0,0.0
1988-08-18 00:00:00-04:00,0.4453130066394806,0.453125,0.4453130066394806,0.453125,0.32782843708992004,17056000,0.0,0.0
1988-08-19 00:00:00-04:00,0.453125,0.4609380066394806,0.4453130066394806,0.4492189884185791,0.32500240206718445,8332800,0.0,0.0
1988-08-22 00:00:00-04:00,0.4492189884185791,0.453125,0.4414060115814209,0.4453130066394806,0.3221765160560608,7436800,0.0,0.0
1988-08-23 00:00:00-04:00,0.4453130066394806,0.453125,0.4414060115814209,0.4462890028953552,0.322882741689682,11564800,0.0,0.0
1988-08-24 00:00:00-04:00,0.4462890028953552,0.4648439884185791,0.4462890028953552,0.4609380066394806,0.3334810733795166,6092800,0.0,0.0
1988-08-25 00:00:00-04:00,0.4609380066394806,0.4609380066394806,0.453125,0.45507800579071045,0.3292413651943207,16953600,0.0,0.0
1988-08-26 00:00:00-04:00,0.45507800579071045,0.4570310115814209,0.45117199420928955,0.453125,0.32782843708992004,6739200,0.0,0.0
1988-08-29 00:00:00-04:00,0.453125,0.4648439884185791,0.4492189884185791,0.4648439884185791,0.33630698919296265,11180800,0.0,0.0
1988-08-30 00:00:00-04:00,0.4648439884185791,0.46875,0.4609380066394806,0.4609380066394806,0.3334810733795166,7129600,0.0,0.0
1988-08-31 00:00:00-04:00,0.4609380066394806,0.4648439884185791,0.4335939884185791,0.4414060115814209,0.3193499445915222,16307200,0.0,0.0
1988-09-01 00:00:00-04:00,0.4335939884185791,0.4335939884185791,0.4140630066394806,0.4150390028953552,0.30027371644973755,15884800,0.0,0.0
1988-09-02 00:00:00-04:00,0.4257810115814209,0.4492189884185791,0.4257810115814209,0.4453130066394806,0.3221765160560608,26502400,0.0,0.0
1988-09-06 00:00:00-04:00,0.4453130066394806,0.4453130066394806,0.4375,0.4375,0.3165239691734314,13689600,0.0,0.0
1988-09-07 00:00:00-04:00,0.4375,0.4453130066394806,0.421875,0.42382800579071045,0.30663254857063293,29100800,0.0,0.0
1988-09-08 00:00:00-04:00,0.42382800579071045,0.4335939884185791,0.421875,0.4296880066394806,0.31087222695350647,12812800,0.0,0.0
1988-09-09 00:00:00-04:00,0.4296880066394806,0.4648439884185791,0.4257810115814209,0.4570310115814209,0.33065441250801086,24800000,0.0,0.0
1988-09-12 00:00:00-04:00,0.4570310115814209,0.4726560115814209,0.4570310115814209,0.46875,0.33913278579711914,7097600,0.0,0.0
1988-09-13 00:00:00-04:00,0.46875,0.47070300579071045,0.4570310115814209,0.46875,0.33913278579711914,10022400,0.0,0.0
1988-09-14 00:00:00-04:00,0.46875,0.4775390028953552,0.4570310115814209,0.4609380066394806,0.3334810733795166,9516800,0.0,0.0
1988-09-15 00:00:00-04:00,0.4570310115814209,0.4570310115814209,0.4296880066394806,0.4296880066394806,0.31087222695350647,15481600,0.0,0.0
1988-09-16 00:00:00-04:00,0.4296880066394806,0.44335898756980896,0.4257810115814209,0.4414060115814209,0.3193499445915222,6758400,0.0,0.0
1988-09-19 00:00:00-04:00,0.4414060115814209,0.4414060115814209,0.4296880066394806,0.4414060115814209,0.3193499445915222,9056000,0.0,0.0
1988-09-20 00:00:00-04:00,0.4414060115814209,0.4462890028953552,0.4375,0.4375,0.3165239691734314,4742400,0.0,0.0
1988-09-21 00:00:00-04:00,0.4375,0.4414060115814209,0.4335939884185791,0.4375,0.3165239691734314,5196800,0.0,0.0
1988-09-22 00:00:00-04:00,0.4375,0.4414060115814209,0.4335939884185791,0.4335939884185791,0.3136979937553406,9734400,0.0,0.0
1988-09-23 00:00:00-04:00,0.4335939884185791,0.4335939884185791,0.4296880066394806,0.4296880066394806,0.31087222695350647,22540800,0.0,0.0
1988-09-26 00:00:00-04:00,0.4296880066394806,0.4335939884185791,0.4257810115814209,0.42773398756980896,0.309458464384079,9350400,0.0,0.0
1988-09-27 00:00:00-04:00,0.42773398756980896,0.4296880066394806,0.421875,0.42382800579071045,0.30663254857063293,12640000,0.0,0.0
1988-09-28 00:00:00-04:00,0.42382800579071045,0.4257810115814209,0.4101560115814209,0.4101560115814209,0.2967410683631897,19142400,0.0,0.0
1988-09-29 00:00:00-04:00,0.4140630066394806,0.4296880066394806,0.4140630066394806,0.4257810115814209,0.30804547667503357,10662400,0.0,0.0
1988-09-30 00:00:00-04:00,0.4257810115814209,0.4375,0.421875,0.4257810115814209,0.30804547667503357,16108800,0.0,0.0
1988-10-03 00:00:00-04:00,0.4257810115814209,0.4257810115814209,0.40625,0.4101560115814209,0.2967410683631897,21747200,0.0,0.0
1988-10-04 00:00:00-04:00,0.4101560115814209,0.4140630066394806,0.3945310115814209,0.3984380066394806,0.288263201713562,8665600,0.0,0.0
1988-10-05 00:00:00-04:00,0.3945310115814209,0.3945310115814209,0.3476560115814209,0.3681640028953552,0.26636049151420593,63801600,0.0,0.0
1988-10-06 00:00:00-04:00,0.3681640028953552,0.375,0.3554689884185791,0.3632810115814209,0.2628277540206909,59296000,0.0,0.0
1988-10-07 00:00:00-04:00,0.3632810115814209,0.3671880066394806,0.3320310115814209,0.3359380066394806,0.24304571747779846,53753600,0.0,0.0
1988-10-10 00:00:00-04:00,0.3359380066394806,0.3398439884185791,0.3164060115814209,0.3359380066394806,0.24304571747779846,49472000,0.0,0.0
1988-10-11 00:00:00-04:00,0.3359380066394806,0.3554689884185791,0.3320310115814209,0.3515630066394806,0.25434988737106323,35641600,0.0,0.0
1988-10-12 00:00:00-04:00,0.3515630066394806,0.3515630066394806,0.3369140028953552,0.3476560115814209,0.25152331590652466,17868800,0.0,0.0
1988-10-13 00:00:00-04:00,0.3476560115814209,0.3632810115814209,0.3476560115814209,0.3632810115814209,0.2628277540206909,42073600,0.0,0.0
1988-10-14 00:00:00-04:00,0.3632810115814209,0.3828130066394806,0.3632810115814209,0.375,0.2713063061237335,43340800,0.0,0.0
1988-10-17 00:00:00-04:00,0.375,0.3867189884185791,0.375,0.3789060115814209,0.2741321325302124,8729600,0.0,0.0
1988-10-18 00:00:00-04:00,0.3789060115814209,0.38085898756980896,0.3671880066394806,0.38085898756980896,0.2755451798439026,7878400,0.0,0.0
1988-10-19 00:00:00-04:00,0.3828130066394806,0.3984380066394806,0.3828130066394806,0.3828130066394806,0.2769588828086853,23027200,0.0,0.0
1988-10-20 00:00:00-04:00,0.3828130066394806,0.3867189884185791,0.3710939884185791,0.3789060115814209,0.2741321325302124,27680000,0.0,0.0
1988-10-21 00:00:00-04:00,0.3789060115814209,0.3837890028953552,0.3681640028953552,0.3828130066394806,0.2769588828086853,58534400,0.0,0.0
1988-10-24 00:00:00-04:00,0.3828130066394806,0.3945310115814209,0.3789060115814209,0.3867189884185791,0.27978479862213135,13683200,0.0,0.0
1988-10-25 00:00:00-04:00,0.3867189884185791,0.3984380066394806,0.34375,0.3476560115814209,0.25152331590652466,54214400,0.0,0.0
1988-10-26 00:00:00-04:00,0.3476560115814209,0.3515630066394806,0.33398398756980896,0.34375,0.24869735538959503,50918400,0.0,0.0
1988-10-27 00:00:00-04:00,0.3359380066394806,0.3359380066394806,0.3125,0.3242189884185791,0.23456703126430511,43072000,0.0,0.0
1988-10-28 00:00:00-04:00,0.328125,0.3359380066394806,0.328125,0.3320310115814209,0.24021881818771362,16940800,0.0,0.0
1988-10-31 00:00:00-05:00,0.3320310115814209,0.3476560115814209,0.328125,0.3476560115814209,0.25152331590652466,16390400,0.0,0.0
1988-11-01 00:00:00-05:00,0.3476560115814209,0.3554689884185791,0.34375,0.3515630066394806,0.25434988737106323,14329600,0.0,0.0
1988-11-02 00:00:00-05:00,0.3515630066394806,0.3515630066394806,0.3398439884185791,0.34375,0.24869735538959503,12889600,0.0,0.0
1988-11-03 00:00:00-05:00,0.34375,0.3476560115814209,0.3398439884185791,0.3398439884185791,0.24587148427963257,15372800,0.0,0.0
1988-11-04 00:00:00-05:00,0.3398439884185791,0.34375,0.3359380066394806,0.3359380066394806,0.24304571747779846,12102400,0.0,0.0
1988-11-07 00:00:00-05:00,0.3359380066394806,0.3369140028953552,0.32617199420928955,0.328125,0.23739291727542877,12691200,0.0,0.0
1988-11-08 00:00:00-05:00,0.3320310115814209,0.34375,0.3320310115814209,0.3398439884185791,0.24587148427963257,14150400,0.0,0.0
1988-11-09 00:00:00-05:00,0.3398439884185791,0.3554689884185791,0.3359380066394806,0.3515630066394806,0.25434988737106323,10611200,0.0,0.0
1988-11-10 00:00:00-05:00,0.3515630066394806,0.359375,0.3476560115814209,0.3554689884185791,0.2571757733821869,9107200,0.0,0.0
1988-11-11 00:00:00-05:00,0.3554689884185791,0.3554689884185791,0.3398439884185791,0.3398439884185791,0.24587148427963257,30118400,0.0,0.0
1988-11-14 00:00:00-05:00,0.3398439884185791,0.3476560115814209,0.3369140028953552,0.3398439884185791,0.24587148427963257,11289600,0.0,0.0
1988-11-15 00:00:00-05:00,0.3398439884185791,0.3398439884185791,0.3242189884185791,0.3242189884185791,0.23456703126430511,26969600,0.0,0.0
1988-11-16 00:00:00-05:00,0.3242189884185791,0.328125,0.3125,0.3203130066394806,0.23174120485782623,19776000,0.0,0.0
1988-11-17 00:00:00-05:00,0.3203130066394806,0.3242189884185791,0.3085939884185791,0.3125,0.22608862817287445,16729600,0.0,0.0
1988-11-18 00:00:00-05:00,0.3125,0.3125,0.2890630066394806,0.296875,0.214784175157547,30131200,0.0,0.0
1988-11-21 00:00:00-05:00,0.2890630066394806,0.2890630066394806,0.2617189884185791,0.26367199420928955,0.19076238572597504,66995200,0.0,0.0
1988-11-22 00:00:00-05:00,0.2695310115814209,0.2773439884185791,0.2695310115814209,0.2695310115814209,0.19500121474266052,76179200,0.0,0.0
1988-11-23 00:00:00-05:00,0.2695310115814209,0.2773439884185791,0.2695310115814209,0.2734380066394806,0.19782795011997223,28864000,0.0,0.0
1988-11-25 00:00:00-05:00,0.2734380066394806,0.2734380066394806,0.265625,0.27148398756980896,0.19641417264938354,5280000,0.0,0.0
1988-11-28 00:00:00-05:00,0.27148398756980896,0.28125,0.2695310115814209,0.2734380066394806,0.19782795011997223,11865600,0.0,0.0
1988-11-29 00:00:00-05:00,0.2734380066394806,0.2773439884185791,0.2734380066394806,0.2773439884185791,0.20065376162528992,11980800,0.0,0.0
1988-11-30 00:00:00-05:00,0.2773439884185791,0.2890630066394806,0.2773439884185791,0.28710898756980896,0.2077186405658722,43046400,0.0,0.0
1988-12-01 00:00:00-05:00,0.2890630066394806,0.3125,0.2890630066394806,0.3085939884185791,0.22326263785362244,42444800,0.0,0.0
1988-12-02 00:00:00-05:00,0.3085939884185791,0.328125,0.3046880066394806,0.3203130066394806,0.23174120485782623,28160000,0.0,0.0
1988-12-05 00:00:00-05:00,0.3203130066394806,0.328125,0.3164060115814209,0.3164060115814209,0.22891448438167572,18240000,0.0,0.0
1988-12-06 00:00:00-05:00,0.3164060115814209,0.328125,0.3164060115814209,0.3242189884185791,0.23456703126430511,11097600,0.0,0.0
1988-12-07 00:00:00-05:00,0.3242189884185791,0.328125,0.3203130066394806,0.3203130066394806,0.23174120485782623,3884800,0.0,0.0
1988-12-08 00:00:00-05:00,0.3203130066394806,0.3242189884185791,0.3125,0.3125,0.22608862817287445,11430400,0.0,0.0
1988-12-09 00:00:00-05:00,0.3125,0.3164060115814209,0.3046880066394806,0.3085939884185791,0.22326263785362244,4992000,0.0,0.0
1988-12-12 00:00:00-05:00,0.3085939884185791,0.3085939884185791,0.3007810115814209,0.3007810115814209,0.21761009097099304,5107200,0.0,0.0
1988-12-13 00:00:00-05:00,0.3007810115814209,0.3046880066394806,0.2890630066394806,0.296875,0.214784175157547,14067200,0.0,0.0
1988-12-14 00:00:00-05:00,0.296875,0.3007810115814209,0.2929689884185791,0.3007810115814209,0.21761009097099304,15193600,0.0,0.0
1988-12-15 00:00:00-05:00,0.3125,0.3203130066394806,0.3125,0.3203130066394806,0.23174120485782623,46240000,0.0,0.0
1988-12-16 00:00:00-05:00,0.3203130066394806,0.3398439884185791,0.3125,0.3359380066394806,0.24304571747779846,25280000,0.0,0.0
1988-12-19 00:00:00-05:00,0.3359380066394806,0.3515630066394806,0.3359380066394806,0.3476560115814209,0.25152331590652466,22950400,0.0,0.0
1988-12-20 00:00:00-05:00,0.3476560115814209,0.3554689884185791,0.34375,0.34375,0.24869735538959503,14611200,0.0,0.0
1988-12-21 00:00:00-05:00,0.34375,0.3554689884185791,0.3359380066394806,0.34570300579071045,0.2501104176044464,22579200,0.0,0.0
1988-12-22 00:00:00-05:00,0.34570300579071045,0.3476560115814209,0.34179699420928955,0.34570300579071045,0.2501104176044464,11091200,0.0,0.0
1988-12-23 00:00:00-05:00,0.34570300579071045,0.3476560115814209,0.34375,0.34570300579071045,0.2501104176044464,8582400,0.0,0.0
1988-12-27 00:00:00-05:00,0.34570300579071045,0.3554689884185791,0.34375,0.34375,0.24869735538959503,5126400,0.0,0.0
1988-12-28 00:00:00-05:00,0.34375,0.3476560115814209,0.3398439884185791,0.34570300579071045,0.2501104176044464,6464000,0.0,0.0
1988-12-29 00:00:00-05:00,0.34570300579071045,0.3632810115814209,0.34375,0.3525390028953552,0.2550561726093292,15072000,0.0,0.0
1988-12-30 00:00:00-05:00,0.3525390028953552,0.3554689884185791,0.34375,0.3476560115814209,0.25152331590652466,14003200,0.0,0.0
1989-01-03 00:00:00-05:00,0.3476560115814209,0.3554689884185791,0.3476560115814209,0.3515630066394806,0.25434988737106323,12134400,0.0,0.0
1989-01-04 00:00:00-05:00,0.3515630066394806,0.3710939884185791,0.3515630066394806,0.3681640028953552,0.26636049151420593,23328000,0.0,0.0
1989-01-05 00:00:00-05:00,0.3681640028953552,0.3710939884185791,0.3632810115814209,0.3671880066394806,0.26565447449684143,18444800,0.0,0.0
1989-01-06 00:00:00-05:00,0.3671880066394806,0.3710939884185791,0.359375,0.3632810115814209,0.2628277540206909,22496000,0.0,0.0
1989-01-09 00:00:00-05:00,0.3632810115814209,0.3710939884185791,0.3476560115814209,0.3554689884185791,0.2571757733821869,26227200,0.0,0.0
1989-01-10 00:00:00-05:00,0.3554689884185791,0.3554689884185791,0.3515630066394806,0.3554689884185791,0.2571757733821869,8652800,0.0,0.0
1989-01-11 00:00:00-05:00,0.3554689884185791,0.3632810115814209,0.3476560115814209,0.36132800579071045,0.26141485571861267,16454400,0.0,0.0
1989-01-12 00:00:00-05:00,0.36132800579071045,0.37304699420928955,0.359375,0.3632810115814209,0.2628277540206909,19072000,0.0,0.0
1989-01-13 00:00:00-05:00,0.3632810115814209,0.3671880066394806,0.3554689884185791,0.3632810115814209,0.2628277540206909,15219200,0.0,0.0
1989-01-16 00:00:00-05:00,0.3632810115814209,0.3632810115814209,0.3554689884185791,0.359375,0.26000186800956726,8902400,0.0,0.0
1989-01-17 00:00:00-05:00,0.3554689884185791,0.3554689884185791,0.3476560115814209,0.34960898756980896,0.2529362738132477,20710400,0.0,0.0
1989-01-18 00:00:00-05:00,0.34960898756980896,0.3515630066394806,0.3359380066394806,0.3476560115814209,0.25152331590652466,17843200,0.0,0.0
1989-01-19 00:00:00-05:00,0.3515630066394806,0.3710939884185791,0.3515630066394806,0.3632810115814209,0.2628277540206909,17849600,0.0,0.0
1989-01-20 00:00:00-05:00,0.3632810115814209,0.3710939884185791,0.359375,0.3671880066394806,0.26565447449684143,12915200,0.0,0.0
1989-01-23 00:00:00-05:00,0.3671880066394806,0.3710939884185791,0.3671880066394806,0.3671880066394806,0.26565447449684143,3334400,0.0,0.0
1989-01-24 00:00:00-05:00,0.3671880066394806,0.3837890028953552,0.3632810115814209,0.3828130066394806,0.2769588828086853,7289600,0.0,0.0
1989-01-25 00:00:00-05:00,0.3828130066394806,0.390625,0.3828130066394806,0.3867189884185791,0.27978479862213135,10124800,0.0,0.0
1989-01-26 00:00:00-05:00,0.3867189884185791,0.4023439884185791,0.3867189884185791,0.3984380066394806,0.288263201713562,16019200,0.0,0.0
1989-01-27 00:00:00-05:00,0.3984380066394806,0.4101560115814209,0.3945310115814209,0.40625,0.2939150929450989,24780800,0.0,0.0
1989-01-30 00:00:00-05:00,0.40625,0.4140630066394806,0.3984380066394806,0.4023439884185791,0.29108917713165283,11142400,0.0,0.0
1989-01-31 00:00:00-05:00,0.4023439884185791,0.40625,0.3984380066394806,0.40625,0.2939150929450989,15302400,0.0,0.0
1989-02-01 00:00:00-05:00,0.40625,0.4101560115814209,0.3945310115814209,0.3984380066394806,0.288263201713562,20838400,0.0,0.0
1989-02-02 00:00:00-05:00,0.3984380066394806,0.40625,0.390625,0.3984380066394806,0.288263201713562,5881600,0.0,0.0
1989-02-03 00:00:00-05:00,0.3984380066394806,0.4023439884185791,0.39257800579071045,0.3984380066394806,0.288263201713562,4390400,0.0,0.0
1989-02-06 00:00:00-05:00,0.3984380066394806,0.4023439884185791,0.39257800579071045,0.3945310115814209,0.2854366600513458,6598400,0.0,0.0
1989-02-07 00:00:00-05:00,0.3984380066394806,0.421875,0.3984380066394806,0.4140630066394806,0.29956769943237305,11392000,0.0,0.0
1989-02-08 00:00:00-05:00,0.4140630066394806,0.4179689884185791,0.3945310115814209,0.39648398756980896,0.2868495583534241,13446400,0.0,0.0
1989-02-09 00:00:00-05:00,0.39648398756980896,0.3984380066394806,0.3828130066394806,0.3828130066394806,0.2769588828086853,20838400,0.0,0.0
1989-02-10 00:00:00-05:00,0.3828130066394806,0.3867189884185791,0.375,0.37695300579071045,0.2727190852165222,17075200,0.0,0.0
1989-02-13 00:00:00-05:00,0.37695300579071045,0.3984380066394806,0.3710939884185791,0.3945310115814209,0.2854366600513458,21836800,0.0,0.0
1989-02-14 00:00:00-05:00,0.4023439884185791,0.4140630066394806,0.4023439884185791,0.4023439884185791,0.29108917713165283,36614400,0.0,0.0
1989-02-15 00:00:00-05:00,0.4023439884185791,0.4140630066394806,0.3945310115814209,0.3984380066394806,0.288263201713562,16121600,0.0,0.0
1989-02-16 00:00:00-05:00,0.3984380066394806,0.4023439884185791,0.390625,0.3945310115814209,0.2854366600513458,11283200,0.0,0.0
1989-02-17 00:00:00-05:00,0.3945310115814209,0.3945310115814209,0.3828130066394806,0.390625,0.28261059522628784,3315200,0.0,0.0
1989-02-21 00:00:00-05:00,0.390625,0.390625,0.375,0.3828130066394806,0.2769588828086853,3680000,0.0,0.0
1989-02-22 00:00:00-05:00,0.38085898756980896,0.38085898756980896,0.3710939884185791,0.375,0.2713063061237335,16614400,0.0,0.0
1989-02-23 00:00:00-05:00,0.375,0.3789060115814209,0.3710939884185791,0.37695300579071045,0.2727190852165222,16774400,0.0,0.0
1989-02-24 00:00:00-05:00,0.37695300579071045,0.3789060115814209,0.36523398756980896,0.3671880066394806,0.26565447449684143,31449600,0.0,0.0
1989-02-27 00:00:00-05:00,0.3671880066394806,0.3710939884185791,0.3632810115814209,0.3671880066394806,0.26565447449684143,24800000,0.0,0.0
1989-02-28 00:00:00-05:00,0.3671880066394806,0.375,0.3632810115814209,0.3671880066394806,0.26565447449684143,8179200,0.0,0.0
1989-03-01 00:00:00-05:00,0.3671880066394806,0.375,0.3671880066394806,0.3710939884185791,0.2684803307056427,4332800,0.0,0.0
1989-03-02 00:00:00-05:00,0.3710939884185791,0.3789060115814209,0.3710939884185791,0.37304699420928955,0.26989319920539856,3283200,0.0,0.0
1989-03-03 00:00:00-05:00,0.37304699420928955,0.3789060115814209,0.3710939884185791,0.375,0.2713063061237335,6387200,0.0,0.0
1989-03-06 00:00:00-05:00,0.3867189884185791,0.3984380066394806,0.3867189884185791,0.3945310115814209,0.2854366600513458,17523200,0.0,0.0
1989-03-07 00:00:00-05:00,0.3945310115814209,0.3945310115814209,0.3789060115814209,0.3867189884185791,0.27978479862213135,8761600,0.0,0.0
1989-03-08 00:00:00-05:00,0.3828130066394806,0.3828130066394806,0.3710939884185791,0.37304699420928955,0.26989319920539856,23334400,0.0,0.0
1989-03-09 00:00:00-05:00,0.37304699420928955,0.3828130066394806,0.3710939884185791,0.3789060115814209,0.2741321325302124,31955200,0.0,0.0
1989-03-10 00:00:00-05:00,0.3789060115814209,0.3828130066394806,0.375,0.3828130066394806,0.2769588828086853,11072000,0.0,0.0
1989-03-13 00:00:00-05:00,0.3828130066394806,0.3945310115814209,0.3789060115814209,0.3945310115814209,0.2854366600513458,20915200,0.0,0.0
1989-03-14 00:00:00-05:00,0.3945310115814209,0.4023439884185791,0.3867189884185791,0.38867199420928955,0.28119781613349915,16070400,0.0,0.0
1989-03-15 00:00:00-05:00,0.38867199420928955,0.390625,0.3828130066394806,0.3837890028953552,0.27766504883766174,16057600,0.0,0.0
1989-03-16 00:00:00-05:00,0.3837890028953552,0.390625,0.3828130066394806,0.38867199420928955,0.28119781613349915,17683200,0.0,0.0
1989-03-17 00:00:00-05:00,0.38867199420928955,0.3945310115814209,0.3789060115814209,0.3867189884185791,0.27978479862213135,15520000,0.0,0.0
1989-03-20 00:00:00-05:00,0.3867189884185791,0.3867189884185791,0.3789060115814209,0.3789060115814209,0.2741321325302124,4710400,0.0,0.0
1989-03-21 00:00:00-05:00,0.3828130066394806,0.39257800579071045,0.3828130066394806,0.3867189884185791,0.27978479862213135,9619200,0.0,0.0
1989-03-22 00:00:00-05:00,0.3867189884185791,0.3867189884185791,0.375,0.375,0.2713063061237335,7270400,0.0,0.0
1989-03-23 00:00:00-05:00,0.375,0.375,0.3476560115814209,0.3554689884185791,0.2571757733821869,22643200,0.0,0.0
1989-03-27 00:00:00-05:00,0.3554689884185791,0.359375,0.3476560115814209,0.3554689884185791,0.2571757733821869,9324800,0.0,0.0
1989-03-28 00:00:00-05:00,0.3554689884185791,0.3710939884185791,0.3554689884185791,0.3632810115814209,0.2628277540206909,16806400,0.0,0.0
1989-03-29 00:00:00-05:00,0.3632810115814209,0.3710939884185791,0.3632810115814209,0.36523398756980896,0.26424068212509155,7206400,0.0,0.0
1989-03-30 00:00:00-05:00,0.36523398756980896,0.3710939884185791,0.36523398756980896,0.3710939884185791,0.2684803307056427,3872000,0.0,0.0
1989-03-31 00:00:00-05:00,0.3710939884185791,0.375,0.3671880066394806,0.3710939884185791,0.2684803307056427,15552000,0.0,0.0
1989-04-03 00:00:00-04:00,0.3710939884185791,0.37695300579071045,0.3632810115814209,0.3632810115814209,0.2628277540206909,10816000,0.0,0.0
1989-04-04 00:00:00-04:00,0.3632810115814209,0.3632810115814209,0.3554689884185791,0.359375,0.26000186800956726,7392000,0.0,0.0
1989-04-05 00:00:00-04:00,0.359375,0.3632810115814209,0.3515630066394806,0.359375,0.26000186800956726,6214400,0.0,0.0
1989-04-06 00:00:00-04:00,0.359375,0.3632810115814209,0.34960898756980896,0.359375,0.26000186800956726,4480000,0.0,0.0
1989-04-07 00:00:00-04:00,0.359375,0.3671880066394806,0.359375,0.3632810115814209,0.2628277540206909,11500800,0.0,0.0
1989-04-10 00:00:00-04:00,0.3632810115814209,0.3671880066394806,0.359375,0.359375,0.26000186800956726,11225600,0.0,0.0
1989-04-11 00:00:00-04:00,0.3632810115814209,0.3789060115814209,0.3632810115814209,0.375,0.2713063061237335,13280000,0.0,0.0
1989-04-12 00:00:00-04:00,0.375,0.390625,0.375,0.3867189884185791,0.27978479862213135,24876800,0.0,0.0
1989-04-13 00:00:00-04:00,0.3867189884185791,0.40625,0.3867189884185791,0.3945310115814209,0.2854366600513458,30419200,0.0,0.0
1989-04-14 00:00:00-04:00,0.3945310115814209,0.4101560115814209,0.3945310115814209,0.40625,0.2939150929450989,22732800,0.0,0.0
1989-04-17 00:00:00-04:00,0.40625,0.4101560115814209,0.3984380066394806,0.4023439884185791,0.29108917713165283,6745600,0.0,0.0
1989-04-18 00:00:00-04:00,0.4023439884185791,0.4101560115814209,0.4023439884185791,0.40625,0.2939150929450989,10214400,0.0,0.0
1989-04-19 00:00:00-04:00,0.40625,0.4101560115814209,0.4023439884185791,0.4101560115814209,0.2967410683631897,17132800,0.0,0.0
1989-04-20 00:00:00-04:00,0.4101560115814209,0.4140630066394806,0.390625,0.3984380066394806,0.288263201713562,18060800,0.0,0.0
1989-04-21 00:00:00-04:00,0.3984380066394806,0.4101560115814209,0.3867189884185791,0.4101560115814209,0.2967410683631897,37004800,0.0,0.0
1989-04-24 00:00:00-04:00,0.4101560115814209,0.4296880066394806,0.4101560115814209,0.421875,0.3052195608615875,30342400,0.0,0.0
1989-04-25 00:00:00-04:00,0.421875,0.4296880066394806,0.4179689884185791,0.421875,0.3052195608615875,17216000,0.0,0.0
1989-04-26 00:00:00-04:00,0.421875,0.4257810115814209,0.4179689884185791,0.421875,0.3052195608615875,10048000,0.0,0.0
1989-04-27 00:00:00-04:00,0.4257810115814209,0.4375,0.4257810115814209,0.4296880066394806,0.31087222695350647,12486400,0.0,0.0
1989-04-28 00:00:00-04:00,0.4296880066394806,0.43554699420928955,0.4257810115814209,0.4335939884185791,0.3136979937553406,6969600,0.0,0.0
1989-05-01 00:00:00-04:00,0.4335939884185791,0.4375,0.4296880066394806,0.4375,0.3165239691734314,4102400,0.0,0.0
1989-05-02 00:00:00-04:00,0.4375,0.453125,0.4306640028953552,0.4492189884185791,0.32500240206718445,12812800,0.0,0.0
1989-05-03 00:00:00-04:00,0.4492189884185791,0.4726560115814209,0.4492189884185791,0.4648439884185791,0.33630698919296265,19769600,0.0,0.0
1989-05-04 00:00:00-04:00,0.4648439884185791,0.4726560115814209,0.4609380066394806,0.4648439884185791,0.33630698919296265,17420800,0.0,0.0
1989-05-05 00:00:00-04:00,0.4648439884185791,0.4726560115814209,0.4570310115814209,0.4609380066394806,0.3334810733795166,18508800,0.0,0.0
1989-05-08 00:00:00-04:00,0.4609380066394806,0.4648439884185791,0.4414060115814209,0.4453130066394806,0.3221765160560608,12659200,0.0,0.0
1989-05-09 00:00:00-04:00,0.4453130066394806,0.453125,0.4453130066394806,0.4492189884185791,0.32500240206718445,10009600,0.0,0.0
1989-05-10 00:00:00-04:00,0.4492189884185791,0.453125,0.4453130066394806,0.4492189884185791,0.32500240206718445,3398400,0.0,0.0
1989-05-11 00:00:00-04:00,0.4492189884185791,0.4609380066394806,0.4492189884185791,0.4570310115814209,0.33065441250801086,23737600,0.0,0.0
1989-05-12 00:00:00-04:00,0.4648439884185791,0.4882810115814209,0.4648439884185791,0.4882810115814209,0.3532632887363434,32089600,0.0,0.0
1989-05-15 00:00:00-04:00,0.4882810115814209,0.4921880066394806,0.4726560115814209,0.4804689884185791,0.34761127829551697,19238400,0.0,0.0
1989-05-16 00:00:00-04:00,0.4804689884185791,0.4921880066394806,0.4804689884185791,0.484375,0.3504372537136078,38918400,0.0,0.0
1989-05-17 00:00:00-04:00,0.484375,0.4921880066394806,0.4804689884185791,0.4882810115814209,0.3532632887363434,16262400,0.0,0.0
1989-05-18 00:00:00-04:00,0.4882810115814209,0.4882810115814209,0.4765630066394806,0.4765630066394806,0.3447854220867157,10214400,0.0,0.0
1989-05-19 00:00:00-04:00,0.4765630066394806,0.48632800579071045,0.4765630066394806,0.48242199420928955,0.3490242660045624,15520000,0.0,0.0
1989-05-22 00:00:00-04:00,0.48242199420928955,0.4882810115814209,0.4765630066394806,0.4804689884185791,0.34761127829551697,15923200,0.0,0.0
1989-05-23 00:00:00-04:00,0.4804689884185791,0.484375,0.4609380066394806,0.46875,0.33913278579711914,16224000,0.0,0.0
1989-05-24 00:00:00-04:00,0.46875,0.484375,0.4648439884185791,0.484375,0.3504372537136078,6835200,0.0,0.0
1989-05-25 00:00:00-04:00,0.484375,0.4931640028953552,0.4804689884185791,0.4921880066394806,0.3560898005962372,7622400,0.0,0.0
1989-05-26 00:00:00-04:00,0.4921880066394806,0.4960939884185791,0.484375,0.484375,0.3504372537136078,6355200,0.0,0.0
1989-05-30 00:00:00-04:00,0.484375,0.4960939884185791,0.484375,0.4882810115814209,0.3532632887363434,10003200,0.0,0.0
1989-05-31 00:00:00-04:00,0.4882810115814209,0.4921880066394806,0.484375,0.4921880066394806,0.3560898005962372,2848000,0.0,0.0
1989-06-01 00:00:00-04:00,0.4921880066394806,0.5,0.484375,0.5,0.3617416322231293,5190400,0.0,0.0
1989-06-02 00:00:00-04:00,0.5,0.5117189884185791,0.49804699420928955,0.5117189884185791,0.3702203333377838,21452800,0.0,0.0
1989-06-05 00:00:00-04:00,0.5117189884185791,0.5117189884185791,0.46679699420928955,0.47070300579071045,0.3405459225177765,19456000,0.0,0.0
1989-06-06 00:00:00-04:00,0.47070300579071045,0.4765630066394806,0.4619140028953552,0.46875,0.33913278579711914,25382400,0.0,0.0
1989-06-07 00:00:00-04:00,0.46875,0.4765630066394806,0.46875,0.47070300579071045,0.3405459225177765,5209600,0.0,0.0
1989-06-08 00:00:00-04:00,0.47070300579071045,0.4726560115814209,0.4570310115814209,0.4609380066394806,0.3334810733795166,7897600,0.0,0.0
1989-06-09 00:00:00-04:00,0.4609380066394806,0.4609380066394806,0.4492189884185791,0.4492189884185791,0.32500240206718445,21632000,0.0,0.0
1989-06-12 00:00:00-04:00,0.453125,0.4570310115814209,0.4453130066394806,0.4570310115814209,0.33065441250801086,11187200,0.0,0.0
1989-06-13 00:00:00-04:00,0.453125,0.453125,0.4453130066394806,0.4453130066394806,0.3221765160560608,7264000,0.0,0.0
1989-06-14 00:00:00-04:00,0.4453130066394806,0.453125,0.4453130066394806,0.4453130066394806,0.3221765160560608,6252800,0.0,0.0
1989-06-15 00:00:00-04:00,0.4453130066394806,0.4492189884185791,0.4296880066394806,0.4375,0.3165239691734314,10316800,0.0,0.0
1989-06-16 00:00:00-04:00,0.4375,0.4414060115814209,0.4335939884185791,0.4335939884185791,0.3136979937553406,2400000,0.0,0.0
1989-06-19 00:00:00-04:00,0.4335939884185791,0.4570310115814209,0.4335939884185791,0.4570310115814209,0.33065441250801086,13209600,0.0,0.0
1989-06-20 00:00:00-04:00,0.4570310115814209,0.4648439884185791,0.4375,0.4414060115814209,0.3193499445915222,13216000,0.0,0.0
1989-06-21 00:00:00-04:00,0.4375,0.4375,0.421875,0.4257810115814209,0.30804547667503357,14828800,0.0,0.0
1989-06-22 00:00:00-04:00,0.4257810115814209,0.4375,0.421875,0.4335939884185791,0.3136979937553406,12742400,0.0,0.0
1989-06-23 00:00:00-04:00,0.4335939884185791,0.43945300579071045,0.4296880066394806,0.4375,0.3165239691734314,5318400,0.0,0.0
1989-06-26 00:00:00-04:00,0.4375,0.4453130066394806,0.4375,0.4414060115814209,0.3193499445915222,13996800,0.0,0.0
1989-06-27 00:00:00-04:00,0.4414060115814209,0.4492189884185791,0.4375,0.4414060115814209,0.3193499445915222,7904000,0.0,0.0
1989-06-28 00:00:00-04:00,0.4414060115814209,0.4414060115814209,0.4179689884185791,0.4257810115814209,0.30804547667503357,6688000,0.0,0.0
1989-06-29 00:00:00-04:00,0.42382800579071045,0.42382800579071045,0.3945310115814209,0.40625,0.2939150929450989,30284800,0.0,0.0
1989-06-30 00:00:00-04:00,0.40625,0.40625,0.3984380066394806,0.4023439884185791,0.29108917713165283,12134400,0.0,0.0
1989-07-03 00:00:00-04:00,0.4023439884185791,0.4140630066394806,0.4023439884185791,0.4140630066394806,0.29956769943237305,7673600,0.0,0.0
1989-07-05 00:00:00-04:00,0.4140630066394806,0.4179689884185791,0.40625,0.4140630066394806,0.29956769943237305,4608000,0.0,0.0
1989-07-06 00:00:00-04:00,0.4179689884185791,0.4257810115814209,0.4179689884185791,0.4257810115814209,0.30804547667503357,16153600,0.0,0.0
1989-07-07 00:00:00-04:00,0.4257810115814209,0.4306640028953552,0.421875,0.4296880066394806,0.31087222695350647,14080000,0.0,0.0
1989-07-10 00:00:00-04:00,0.4335939884185791,0.4453130066394806,0.4335939884185791,0.4414060115814209,0.3193499445915222,10054400,0.0,0.0
1989-07-11 00:00:00-04:00,0.4414060115814209,0.4492189884185791,0.4375,0.4414060115814209,0.3193499445915222,15641600,0.0,0.0
1989-07-12 00:00:00-04:00,0.4414060115814209,0.4453130066394806,0.4375,0.4414060115814209,0.3193499445915222,3763200,0.0,0.0
1989-07-13 00:00:00-04:00,0.4414060115814209,0.4414060115814209,0.4296880066394806,0.4335939884185791,0.3136979937553406,6752000,0.0,0.0
1989-07-14 00:00:00-04:00,0.4335939884185791,0.4335939884185791,0.421875,0.4296880066394806,0.31087222695350647,2169600,0.0,0.0
1989-07-17 00:00:00-04:00,0.4296880066394806,0.4492189884185791,0.4296880066394806,0.4414060115814209,0.3193499445915222,5376000,0.0,0.0
1989-07-18 00:00:00-04:00,0.4414060115814209,0.4414060115814209,0.4179689884185791,0.4179689884185791,0.3023936152458191,8774400,0.0,0.0
1989-07-19 00:00:00-04:00,0.4179689884185791,0.421875,0.390625,0.3984380066394806,0.288263201713562,59878400,0.0,0.0
1989-07-20 00:00:00-04:00,0.3984380066394806,0.4023439884185791,0.37304699420928955,0.375,0.2713063061237335,72268800,0.0,0.0
1989-07-21 00:00:00-04:00,0.375,0.3828130066394806,0.3632810115814209,0.3789060115814209,0.2741321325302124,66662400,0.0,0.0
1989-07-24 00:00:00-04:00,0.3789060115814209,0.3828130066394806,0.3710939884185791,0.3710939884185791,0.2684803307056427,25952000,0.0,0.0
1989-07-25 00:00:00-04:00,0.3710939884185791,0.375,0.3671880066394806,0.3710939884185791,0.2684803307056427,15417600,0.0,0.0
1989-07-26 00:00:00-04:00,0.3710939884185791,0.3710939884185791,0.3632810115814209,0.3710939884185791,0.2684803307056427,14393600,0.0,0.0
1989-07-27 00:00:00-04:00,0.3710939884185791,0.3867189884185791,0.3671880066394806,0.3867189884185791,0.27978479862213135,7916800,0.0,0.0
1989-07-28 00:00:00-04:00,0.3867189884185791,0.390625,0.3789060115814209,0.3837890028953552,0.27766504883766174,7699200,0.0,0.0
1989-07-31 00:00:00-04:00,0.3837890028953552,0.390625,0.3828130066394806,0.3867189884185791,0.27978479862213135,19744000,0.0,0.0
1989-08-01 00:00:00-04:00,0.3867189884185791,0.3867189884185791,0.3632810115814209,0.3710939884185791,0.2684803307056427,25209600,0.0,0.0
1989-08-02 00:00:00-04:00,0.3710939884185791,0.3789060115814209,0.3671880066394806,0.375,0.2713063061237335,4000000,0.0,0.0
1989-08-03 00:00:00-04:00,0.375,0.390625,0.375,0.390625,0.28261059522628784,19628800,0.0,0.0
1989-08-04 00:00:00-04:00,0.390625,0.4023439884185791,0.3867189884185791,0.4023439884185791,0.29108917713165283,18291200,0.0,0.0
1989-08-07 00:00:00-04:00,0.4023439884185791,0.40625,0.3945310115814209,0.3945310115814209,0.2854366600513458,29376000,0.0,0.0
1989-08-08 00:00:00-04:00,0.3945310115814209,0.421875,0.3945310115814209,0.4150390028953552,0.30027371644973755,37619200,0.0,0.0
1989-08-09 00:00:00-04:00,0.4101560115814209,0.4101560115814209,0.3867189884185791,0.390625,0.28261059522628784,39520000,0.0,0.0
1989-08-10 00:00:00-04:00,0.390625,0.3994140028953552,0.3867189884185791,0.3945310115814209,0.2854366600513458,26041600,0.0,0.0
1989-08-11 00:00:00-04:00,0.3945310115814209,0.3984380066394806,0.3837890028953552,0.38867199420928955,0.28119781613349915,24416000,0.0,0.0
1989-08-14 00:00:00-04:00,0.38867199420928955,0.390625,0.375,0.375,0.2713063061237335,19116800,0.0,0.0
1989-08-15 00:00:00-04:00,0.375,0.3828130066394806,0.375,0.3789060115814209,0.2741321325302124,14982400,0.0,0.0
1989-08-16 00:00:00-04:00,0.3789060115814209,0.3828130066394806,0.3710939884185791,0.3789060115814209,0.2741321325302124,19545600,0.0,0.0
1989-08-17 00:00:00-04:00,0.3789060115814209,0.3828130066394806,0.375,0.3828130066394806,0.2769588828086853,13312000,0.0,0.0
1989-08-18 00:00:00-04:00,0.3828130066394806,0.3867189884185791,0.3789060115814209,0.3828130066394806,0.2769588828086853,15168000,0.0,0.0
1989-08-21 00:00:00-04:00,0.3828130066394806,0.3867189884185791,0.38085898756980896,0.3828130066394806,0.2769588828086853,2592000,0.0,0.0
1989-08-22 00:00:00-04:00,0.3828130066394806,0.3828130066394806,0.375,0.3789060115814209,0.2741321325302124,7411200,0.0,0.0
1989-08-23 00:00:00-04:00,0.3789060115814209,0.3789060115814209,0.375,0.37695300579071045,0.2727190852165222,5337600,0.0,0.0
1989-08-24 00:00:00-04:00,0.37695300579071045,0.3867189884185791,0.375,0.3789060115814209,0.2741321325302124,11577600,0.0,0.0
1989-08-25 00:00:00-04:00,0.3789060115814209,0.3789060115814209,0.3671880066394806,0.3710939884185791,0.2684803307056427,12192000,0.0,0.0
1989-08-28 00:00:00-04:00,0.3710939884185791,0.375,0.3671880066394806,0.375,0.2713063061237335,3308800,0.0,0.0
1989-08-29 00:00:00-04:00,0.375,0.375,0.3671880066394806,0.375,0.2713063061237335,998400,0.0,0.0
1989-08-30 00:00:00-04:00,0.375,0.3789060115814209,0.3671880066394806,0.375,0.2713063061237335,5798400,0.0,0.0
1989-08-31 00:00:00-04:00,0.375,0.3828130066394806,0.375,0.3828130066394806,0.2769588828086853,6540800,0.0,0.0
1989-09-01 00:00:00-04:00,0.3828130066394806,0.3984380066394806,0.3828130066394806,0.39648398756980896,0.2868495583534241,16339200,0.0,0.0
1989-09-05 00:00:00-04:00,0.3984380066394806,0.40625,0.3984380066394806,0.4023439884185791,0.29108917713165283,5625600,0.0,0.0
1989-09-06 00:00:00-04:00,0.4023439884185791,0.4101560115814209,0.3984380066394806,0.4101560115814209,0.2967410683631897,19462400,0.0,0.0
1989-09-07 00:00:00-04:00,0.4101560115814209,0.4179689884185791,0.40625,0.4101560115814209,0.2967410683631897,8160000,0.0,0.0
1989-09-08 00:00:00-04:00,0.4101560115814209,0.4179689884185791,0.40625,0.4150390028953552,0.30027371644973755,13427200,0.0,0.0
1989-09-11 00:00:00-04:00,0.4150390028953552,0.4453130066394806,0.4140630066394806,0.4414060115814209,0.3193499445915222,23936000,0.0,0.0
1989-09-12 00:00:00-04:00,0.4414060115814209,0.4609380066394806,0.4414060115814209,0.4492189884185791,0.32500240206718445,33990400,0.0,0.0
1989-09-13 00:00:00-04:00,0.4492189884185791,0.4570310115814209,0.4375,0.4375,0.3165239691734314,19808000,0.0,0.0
1989-09-14 00:00:00-04:00,0.4375,0.4375,0.4179689884185791,0.42382800579071045,0.30663254857063293,8620800,0.0,0.0
1989-09-15 00:00:00-04:00,0.42382800579071045,0.4257810115814209,0.4101560115814209,0.4179689884185791,0.3023936152458191,6521600,0.0,0.0
1989-09-18 00:00:00-04:00,0.4179689884185791,0.4179689884185791,0.4023439884185791,0.40625,0.2939150929450989,7801600,0.0,0.0
1989-09-19 00:00:00-04:00,0.40625,0.4179689884185791,0.4023439884185791,0.4140630066394806,0.29956769943237305,16748800,0.0,0.0
1989-09-20 00:00:00-04:00,0.4140630066394806,0.4179689884185791,0.4101560115814209,0.4150390028953552,0.30027371644973755,5491200,0.0,0.0
1989-09-21 00:00:00-04:00,0.4150390028953552,0.4257810115814209,0.4140630066394806,0.4140630066394806,0.29956769943237305,15750400,0.0,0.0
1989-09-22 00:00:00-04:00,0.4140630066394806,0.4140630066394806,0.4023439884185791,0.40820300579071045,0.2953281104564667,14265600,0.0,0.0
1989-09-25 00:00:00-04:00,0.40820300579071045,0.4101560115814209,0.3984380066394806,0.40625,0.2939150929450989,11334400,0.0,0.0
1989-09-26 00:00:00-04:00,0.40625,0.40625,0.3984380066394806,0.40429699420928955,0.29250210523605347,1164800,0.0,0.0
1989-09-27 00:00:00-04:00,0.40429699420928955,0.40625,0.390625,0.3984380066394806,0.288263201713562,14579200,0.0,0.0
1989-09-28 00:00:00-04:00,0.3984380066394806,0.40625,0.3945310115814209,0.40625,0.2939150929450989,9766400,0.0,0.0
1989-09-29 00:00:00-04:00,0.40625,0.421875,0.4023439884185791,0.4179689884185791,0.3023936152458191,23392000,0.0,0.0
1989-10-02 00:00:00-04:00,0.4179689884185791,0.4296880066394806,0.4140630066394806,0.421875,0.3052195608615875,11116800,0.0,0.0
1989-10-03 00:00:00-04:00,0.421875,0.4257810115814209,0.4179689884185791,0.42382800579071045,0.30663254857063293,7276800,0.0,0.0
1989-10-04 00:00:00-04:00,0.42382800579071045,0.4296880066394806,0.4150390028953552,0.421875,0.3052195608615875,10969600,0.0,0.0
1989-10-05 00:00:00-04:00,0.421875,0.4335939884185791,0.421875,0.4257810115814209,0.30804547667503357,7859200,0.0,0.0
1989-10-06 00:00:00-04:00,0.4296880066394806,0.4375,0.4296880066394806,0.4335939884185791,0.3136979937553406,12499200,0.0,0.0
1989-10-09 00:00:00-04:00,0.4335939884185791,0.4335939884185791,0.4296880066394806,0.4335939884185791,0.3136979937553406,2310400,0.0,0.0
1989-10-10 00:00:00-04:00,0.4335939884185791,0.45898398756980896,0.4335939884185791,0.4570310115814209,0.33065441250801086,13382400,0.0,0.0
1989-10-11 00:00:00-04:00,0.4570310115814209,0.4609380066394806,0.4453130066394806,0.4492189884185791,0.32500240206718445,18233600,0.0,0.0
1989-10-12 00:00:00-04:00,0.4492189884185791,0.453125,0.4296880066394806,0.4296880066394806,0.31087222695350647,21798400,0.0,0.0
1989-10-13 00:00:00-04:00,0.4296880066394806,0.4296880066394806,0.390625,0.390625,0.28261059522628784,52441600,0.0,0.0
1989-10-16 00:00:00-04:00,0.390625,0.3945310115814209,0.3554689884185791,0.3867189884185791,0.27978479862213135,39827200,0.0,0.0
1989-10-17 00:00:00-04:00,0.3867189884185791,0.3945310115814209,0.3789060115814209,0.39257800579071045,0.2840237319469452,30054400,0.0,0.0
1989-10-18 00:00:00-04:00,0.39257800579071045,0.3945310115814209,0.3828130066394806,0.3945310115814209,0.2854366600513458,11347200,0.0,0.0
1989-10-19 00:00:00-04:00,0.3945310115814209,0.4140630066394806,0.3945310115814209,0.4101560115814209,0.2967410683631897,17235200,0.0,0.0
1989-10-20 00:00:00-04:00,0.4101560115814209,0.4140630066394806,0.3867189884185791,0.390625,0.28261059522628784,21996800,0.0,0.0
1989-10-23 00:00:00-04:00,0.390625,0.390625,0.3828130066394806,0.3828130066394806,0.2769588828086853,13600000,0.0,0.0
1989-10-24 00:00:00-04:00,0.3828130066394806,0.3945310115814209,0.3710939884185791,0.3789060115814209,0.2741321325302124,25350400,0.0,0.0
1989-10-25 00:00:00-04:00,0.3828130066394806,0.390625,0.3828130066394806,0.3828130066394806,0.2769588828086853,7161600,0.0,0.0
1989-10-26 00:00:00-04:00,0.3828130066394806,0.3828130066394806,0.3710939884185791,0.3789060115814209,0.2741321325302124,5100800,0.0,0.0
1989-10-27 00:00:00-04:00,0.3789060115814209,0.3867189884185791,0.3710939884185791,0.3867189884185791,0.27978479862213135,14579200,0.0,0.0
1989-10-30 00:00:00-05:00,0.3867189884185791,0.4023439884185791,0.3867189884185791,0.3867189884185791,0.27978479862213135,12294400,0.0,0.0
1989-10-31 00:00:00-05:00,0.3867189884185791,0.3984380066394806,0.3867189884185791,0.3984380066394806,0.288263201713562,9984000,0.0,0.0
1989-11-01 00:00:00-05:00,0.3984380066394806,0.40625,0.3984380066394806,0.40429699420928955,0.29250210523605347,5510400,0.0,0.0
1989-11-02 00:00:00-05:00,0.4023439884185791,0.4023439884185791,0.3867189884185791,0.390625,0.28261059522628784,9817600,0.0,0.0
1989-11-03 00:00:00-05:00,0.390625,0.3945310115814209,0.3789060115814209,0.3789060115814209,0.2741321325302124,6368000,0.0,0.0
1989-11-06 00:00:00-05:00,0.3789060115814209,0.3789060115814209,0.3710939884185791,0.3710939884185791,0.2684803307056427,15206400,0.0,0.0
1989-11-07 00:00:00-05:00,0.3710939884185791,0.3867189884185791,0.3710939884185791,0.3828130066394806,0.2769588828086853,8102400,0.0,0.0
1989-11-08 00:00:00-05:00,0.3828130066394806,0.3945310115814209,0.3828130066394806,0.3945310115814209,0.2854366600513458,19270400,0.0,0.0
1989-11-09 00:00:00-05:00,0.3945310115814209,0.3945310115814209,0.3710939884185791,0.3867189884185791,0.27978479862213135,17753600,0.0,0.0
1989-11-10 00:00:00-05:00,0.3867189884185791,0.3867189884185791,0.3828130066394806,0.3867189884185791,0.27978479862213135,2156800,0.0,0.0
1989-11-13 00:00:00-05:00,0.3867189884185791,0.390625,0.3828130066394806,0.3828130066394806,0.2769588828086853,3884800,0.0,0.0
1989-11-14 00:00:00-05:00,0.3828130066394806,0.3867189884185791,0.3789060115814209,0.3828130066394806,0.2769588828086853,5868800,0.0,0.0
1989-11-15 00:00:00-05:00,0.3828130066394806,0.3867189884185791,0.3828130066394806,0.3828130066394806,0.2769588828086853,15859200,0.0,0.0
1989-11-16 00:00:00-05:00,0.3828130066394806,0.3867189884185791,0.3828130066394806,0.3828130066394806,0.2769588828086853,268800,0.0,0.0
1989-11-17 00:00:00-05:00,0.3828130066394806,0.390625,0.3828130066394806,0.390625,0.28261059522628784,9228800,0.0,0.0
1989-11-20 00:00:00-05:00,0.390625,0.3945310115814209,0.3867189884185791,0.390625,0.28261059522628784,4204800,0.0,0.0
1989-11-21 00:00:00-05:00,0.390625,0.3945310115814209,0.3867189884185791,0.3945310115814209,0.2854366600513458,5228800,0.0,0.0
1989-11-22 00:00:00-05:00,0.3945310115814209,0.3945310115814209,0.390625,0.390625,0.28261059522628784,2508800,0.0,0.0
1989-11-24 00:00:00-05:00,0.390625,0.3945310115814209,0.3867189884185791,0.3945310115814209,0.2854366600513458,1945600,0.0,0.0
1989-11-27 00:00:00-05:00,0.3945310115814209,0.3945310115814209,0.390625,0.3945310115814209,0.2854366600513458,10240000,0.0,0.0
1989-11-28 00:00:00-05:00,0.3984380066394806,0.4023439884185791,0.3828130066394806,0.390625,0.28261059522628784,4940800,0.0,0.0
1989-11-29 00:00:00-05:00,0.390625,0.4140630066394806,0.390625,0.40625,0.2939150929450989,28665600,0.0,0.0
1989-11-30 00:00:00-05:00,0.40625,0.4101560115814209,0.4023439884185791,0.40625,0.2939150929450989,9088000,0.0,0.0
1989-12-01 00:00:00-05:00,0.40625,0.4335939884185791,0.40625,0.4257810115814209,0.30804547667503357,21369600,0.0,0.0
1989-12-04 00:00:00-05:00,0.421875,0.4296880066394806,0.421875,0.4296880066394806,0.31087222695350647,3398400,0.0,0.0
1989-12-05 00:00:00-05:00,0.4296880066394806,0.4296880066394806,0.421875,0.421875,0.3052195608615875,10227200,0.0,0.0
1989-12-06 00:00:00-05:00,0.421875,0.4257810115814209,0.4140630066394806,0.4179689884185791,0.3023936152458191,4140800,0.0,0.0
1989-12-07 00:00:00-05:00,0.4140630066394806,0.4179689884185791,0.40820300579071045,0.40820300579071045,0.2953281104564667,3641600,0.0,0.0
1989-12-08 00:00:00-05:00,0.4101560115814209,0.4140630066394806,0.40625,0.4101560115814209,0.2967410683631897,5043200,0.0,0.0
1989-12-11 00:00:00-05:00,0.4023439884185791,0.4023439884185791,0.39648398756980896,0.39648398756980896,0.2868495583534241,3910400,0.0,0.0
1989-12-12 00:00:00-05:00,0.3984380066394806,0.40039101243019104,0.390625,0.3945310115814209,0.2854366600513458,3040000,0.0,0.0
1989-12-13 00:00:00-05:00,0.390625,0.40625,0.390625,0.3984380066394806,0.288263201713562,4198400,0.0,0.0
1989-12-14 00:00:00-05:00,0.3984380066394806,0.4023439884185791,0.3984380066394806,0.3984380066394806,0.288263201713562,2387200,0.0,0.0
1989-12-15 00:00:00-05:00,0.3945310115814209,0.4023439884185791,0.3789060115814209,0.3945310115814209,0.2854366600513458,28102400,0.0,0.0
1989-12-18 00:00:00-05:00,0.3984380066394806,0.4101560115814209,0.3945310115814209,0.3945310115814209,0.2854366600513458,3398400,0.0,0.0
1989-12-19 00:00:00-05:00,0.3945310115814209,0.4140630066394806,0.3945310115814209,0.4140630066394806,0.29956769943237305,9875200,0.0,0.0
1989-12-20 00:00:00-05:00,0.4101560115814209,0.4140630066394806,0.40625,0.41210898756980896,0.2981540262699127,6336000,0.0,0.0
1989-12-21 00:00:00-05:00,0.4140630066394806,0.4296880066394806,0.4101560115814209,0.4296880066394806,0.31087222695350647,5536000,0.0,0.0
1989-12-22 00:00:00-05:00,0.4257810115814209,0.4375,0.4257810115814209,0.43164101243019104,0.3122851550579071,9657600,0.0,0.0
1989-12-26 00:00:00-05:00,0.4296880066394806,0.4375,0.4296880066394806,0.4335939884185791,0.3136979937553406,1452800,0.0,0.0
1989-12-27 00:00:00-05:00,0.40625,0.4179689884185791,0.3945310115814209,0.4140630066394806,0.29956769943237305,17996800,0.0,0.0
1989-12-28 00:00:00-05:00,0.4101560115814209,0.4257810115814209,0.4101560115814209,0.4257810115814209,0.30804547667503357,3654400,0.0,0.0
1989-12-29 00:00:00-05:00,0.4296880066394806,0.4492189884185791,0.4257810115814209,0.4453130066394806,0.3221765160560608,8832000,0.0,0.0
1990-01-02 00:00:00-05:00,0.4414060115814209,0.4570310115814209,0.4414060115814209,0.4570310115814209,0.33065441250801086,17209600,0.0,0.0
1990-01-03 00:00:00-05:00,0.4570310115814209,0.4609380066394806,0.4335939884185791,0.4453130066394806,0.3221765160560608,16345600,0.0,0.0
1990-01-04 00:00:00-05:00,0.4375,0.4453130066394806,0.4257810115814209,0.43945300579071045,0.3179369866847992,19552000,0.0,0.0
1990-01-05 00:00:00-05:00,0.4375,0.4414060115814209,0.4296880066394806,0.4335939884185791,0.3136979937553406,27904000,0.0,0.0
1990-01-08 00:00:00-05:00,0.4296880066394806,0.43164101243019104,0.421875,0.4257810115814209,0.30804547667503357,18022400,0.0,0.0
1990-01-09 00:00:00-05:00,0.4257810115814209,0.4296880066394806,0.4140630066394806,0.4179689884185791,0.3023936152458191,7840000,0.0,0.0
1990-01-10 00:00:00-05:00,0.4179689884185791,0.421875,0.4101560115814209,0.421875,0.3052195608615875,1561600,0.0,0.0
1990-01-11 00:00:00-05:00,0.421875,0.421875,0.41210898756980896,0.4140630066394806,0.29956769943237305,4608000,0.0,0.0
1990-01-12 00:00:00-05:00,0.40625,0.4179689884185791,0.40625,0.4101560115814209,0.2967410683631897,2067200,0.0,0.0
1990-01-15 00:00:00-05:00,0.4140630066394806,0.4179689884185791,0.4101560115814209,0.4140630066394806,0.29956769943237305,921600,0.0,0.0
1990-01-16 00:00:00-05:00,0.40625,0.4296880066394806,0.40625,0.4257810115814209,0.30804547667503357,5299200,0.0,0.0
1990-01-17 00:00:00-05:00,0.4257810115814209,0.4492189884185791,0.4257810115814209,0.43554699420928955,0.315110981464386,17760000,0.0,0.0
1990-01-18 00:00:00-05:00,0.43164101243019104,0.4335939884185791,0.4257810115814209,0.4296880066394806,0.31087222695350647,3033600,0.0,0.0
1990-01-19 00:00:00-05:00,0.4335939884185791,0.4335939884185791,0.421875,0.4296880066394806,0.31087222695350647,3200000,0.0,0.0
1990-01-22 00:00:00-05:00,0.4179689884185791,0.421875,0.4140630066394806,0.4140630066394806,0.29956769943237305,1708800,0.0,0.0
1990-01-23 00:00:00-05:00,0.421875,0.4257810115814209,0.4140630066394806,0.4257810115814209,0.30804547667503357,3571200,0.0,0.0
1990-01-24 00:00:00-05:00,0.4140630066394806,0.4257810115814209,0.4101560115814209,0.42382800579071045,0.30663254857063293,8422400,0.0,0.0
1990-01-25 00:00:00-05:00,0.4257810115814209,0.4257810115814209,0.41601601243019104,0.41601601243019104,0.3009805977344513,3878400,0.0,0.0
1990-01-26 00:00:00-05:00,0.4179689884185791,0.4257810115814209,0.4140630066394806,0.4257810115814209,0.30804547667503357,2643200,0.0,0.0
1990-01-29 00:00:00-05:00,0.4296880066394806,0.4296880066394806,0.4140630066394806,0.41992199420928955,0.3038065433502197,2892800,0.0,0.0
1990-01-30 00:00:00-05:00,0.421875,0.421875,0.4140630066394806,0.421875,0.3052195608615875,2739200,0.0,0.0
1990-01-31 00:00:00-05:00,0.4257810115814209,0.4296880066394806,0.421875,0.4257810115814209,0.30804547667503357,1420800,0.0,0.0
1990-02-01 00:00:00-05:00,0.421875,0.4257810115814209,0.4179689884185791,0.4179689884185791,0.3023936152458191,2393600,0.0,0.0
1990-02-02 00:00:00-05:00,0.4179689884185791,0.4335939884185791,0.4140630066394806,0.42382800579071045,0.30663254857063293,5798400,0.0,0.0
1990-02-05 00:00:00-05:00,0.4296880066394806,0.4453130066394806,0.421875,0.4414060115814209,0.3193499445915222,6764800,0.0,0.0
1990-02-06 00:00:00-05:00,0.4453130066394806,0.4453130066394806,0.4335939884185791,0.4375,0.3165239691734314,2342400,0.0,0.0
1990-02-07 00:00:00-05:00,0.4335939884185791,0.453125,0.4257810115814209,0.4414060115814209,0.3193499445915222,15372800,0.0,0.0
1990-02-08 00:00:00-05:00,0.4414060115814209,0.4453130066394806,0.43164101243019104,0.4335939884185791,0.3136979937553406,5382400,0.0,0.0
1990-02-09 00:00:00-05:00,0.4296880066394806,0.4375,0.4296880066394806,0.4296880066394806,0.31087222695350647,2931200,0.0,0.0
1990-02-12 00:00:00-05:00,0.4296880066394806,0.4296880066394806,0.3945310115814209,0.4023439884185791,0.29108917713165283,18656000,0.0,0.0
1990-02-13 00:00:00-05:00,0.3984380066394806,0.3984380066394806,0.3710939884185791,0.3828130066394806,0.2769588828086853,29996800,0.0,0.0
1990-02-14 00:00:00-05:00,0.3867189884185791,0.3945310115814209,0.3828130066394806,0.3867189884185791,0.27978479862213135,7347200,0.0,0.0
1990-02-15 00:00:00-05:00,0.390625,0.390625,0.3828130066394806,0.3867189884185791,0.27978479862213135,3033600,0.0,0.0
1990-02-16 00:00:00-05:00,0.390625,0.390625,0.3789060115814209,0.3789060115814209,0.2741321325302124,5011200,0.0,0.0
1990-02-20 00:00:00-05:00,0.3789060115814209,0.3789060115814209,0.3710939884185791,0.3789060115814209,0.2741321325302124,17177600,0.0,0.0
1990-02-21 00:00:00-05:00,0.37304699420928955,0.3828130066394806,0.3710939884185791,0.3789060115814209,0.2741321325302124,10368000,0.0,0.0
1990-02-22 00:00:00-05:00,0.3867189884185791,0.390625,0.3828130066394806,0.3828130066394806,0.2769588828086853,4096000,0.0,0.0
1990-02-23 00:00:00-05:00,0.375,0.3828130066394806,0.375,0.375,0.2713063061237335,4185600,0.0,0.0
1990-02-26 00:00:00-05:00,0.375,0.390625,0.375,0.38867199420928955,0.28119781613349915,4588800,0.0,0.0
1990-02-27 00:00:00-05:00,0.390625,0.3984380066394806,0.3867189884185791,0.39257800579071045,0.2840237319469452,9254400,0.0,0.0
1990-02-28 00:00:00-05:00,0.3984380066394806,0.4179689884185791,0.3984380066394806,0.40625,0.2939150929450989,11993600,0.0,0.0
1990-03-01 00:00:00-05:00,0.4101560115814209,0.41992199420928955,0.40820300579071045,0.4179689884185791,0.3023936152458191,9676800,0.0,0.0
1990-03-02 00:00:00-05:00,0.421875,0.4296880066394806,0.421875,0.42773398756980896,0.309458464384079,9094400,0.0,0.0
1990-03-05 00:00:00-05:00,0.4296880066394806,0.4453130066394806,0.421875,0.44335898756980896,0.32076284289360046,5747200,0.0,0.0
1990-03-06 00:00:00-05:00,0.4414060115814209,0.453125,0.4375,0.453125,0.32782843708992004,4211200,0.0,0.0
1990-03-07 00:00:00-05:00,0.4492189884185791,0.453125,0.4375,0.4375,0.3165239691734314,8614400,0.0,0.0
1990-03-08 00:00:00-05:00,0.4375,0.4414060115814209,0.4335939884185791,0.4414060115814209,0.3193499445915222,3212800,0.0,0.0
1990-03-09 00:00:00-05:00,0.4414060115814209,0.4492189884185791,0.4375,0.44726601243019104,0.32358962297439575,5344000,0.0,0.0
1990-03-12 00:00:00-05:00,0.4453130066394806,0.4453130066394806,0.4257810115814209,0.4414060115814209,0.3193499445915222,8396800,0.0,0.0
1990-03-13 00:00:00-05:00,0.4414060115814209,0.4453130066394806,0.4375,0.4453130066394806,0.3221765160560608,4345600,0.0,0.0
1990-03-14 00:00:00-05:00,0.4453130066394806,0.4492189884185791,0.4414060115814209,0.4453130066394806,0.3221765160560608,2976000,0.0,0.0
1990-03-15 00:00:00-05:00,0.453125,0.4609380066394806,0.4453130066394806,0.453125,0.32782843708992004,8057600,0.0,0.0
1990-03-16 00:00:00-05:00,0.453125,0.4609380066394806,0.45117199420928955,0.453125,0.32782843708992004,10118400,0.0,0.0
1990-03-19 00:00:00-05:00,0.453125,0.453125,0.4375,0.4414060115814209,0.3193499445915222,3724800,0.0,0.0
1990-03-20 00:00:00-05:00,0.4414060115814209,0.453125,0.4414060115814209,0.4453130066394806,0.3221765160560608,6630400,0.0,0.0
1990-03-21 00:00:00-05:00,0.4453130066394806,0.4492189884185791,0.4414060115814209,0.4492189884185791,0.32500240206718445,876800,0.0,0.0
1990-03-22 00:00:00-05:00,0.4414060115814209,0.4453130066394806,0.4257810115814209,0.4296880066394806,0.31087222695350647,7609600,0.0,0.0
1990-03-23 00:00:00-05:00,0.4296880066394806,0.4375,0.4296880066394806,0.4335939884185791,0.3136979937553406,4025600,0.0,0.0
1990-03-26 00:00:00-05:00,0.4375,0.4453130066394806,0.4335939884185791,0.4414060115814209,0.3193499445915222,4512000,0.0,0.0
1990-03-27 00:00:00-05:00,0.4375,0.4414060115814209,0.4375,0.4414060115814209,0.3193499445915222,3372800,0.0,0.0
1990-03-28 00:00:00-05:00,0.4296880066394806,0.4335939884185791,0.4257810115814209,0.4335939884185791,0.3136979937553406,8345600,0.0,0.0
1990-03-29 00:00:00-05:00,0.421875,0.4453130066394806,0.4179689884185791,0.4375,0.3165239691734314,9868800,0.0,0.0
1990-03-30 00:00:00-05:00,0.4335939884185791,0.4492189884185791,0.4335939884185791,0.4453130066394806,0.3221765160560608,4416000,0.0,0.0
1990-04-02 00:00:00-04:00,0.4414060115814209,0.4492189884185791,0.4375,0.44726601243019104,0.32358962297439575,2880000,0.0,0.0
1990-04-03 00:00:00-04:00,0.4492189884185791,0.4570310115814209,0.4453130066394806,0.4453130066394806,0.3221765160560608,6035200,0.0,0.0
1990-04-04 00:00:00-04:00,0.4492189884185791,0.4492189884185791,0.4257810115814209,0.4335939884185791,0.3136979937553406,3980800,0.0,0.0
1990-04-05 00:00:00-04:00,0.4296880066394806,0.4335939884185791,0.421875,0.4257810115814209,0.30804547667503357,6278400,0.0,0.0
1990-04-06 00:00:00-04:00,0.421875,0.4296880066394806,0.421875,0.421875,0.3052195608615875,5881600,0.0,0.0
1990-04-09 00:00:00-04:00,0.4179689884185791,0.421875,0.4101560115814209,0.4140630066394806,0.29956769943237305,11193600,0.0,0.0
1990-04-10 00:00:00-04:00,0.4101560115814209,0.4101560115814209,0.4023439884185791,0.4023439884185791,0.29108917713165283,14188800,0.0,0.0
1990-04-11 00:00:00-04:00,0.4101560115814209,0.421875,0.4023439884185791,0.421875,0.3052195608615875,10028800,0.0,0.0
1990-04-12 00:00:00-04:00,0.4296880066394806,0.4335939884185791,0.421875,0.4257810115814209,0.30804547667503357,6240000,0.0,0.0
1990-04-16 00:00:00-04:00,0.421875,0.43554699420928955,0.421875,0.43164101243019104,0.3122851550579071,3443200,0.0,0.0
1990-04-17 00:00:00-04:00,0.4335939884185791,0.4335939884185791,0.4257810115814209,0.43164101243019104,0.3122851550579071,3584000,0.0,0.0
1990-04-18 00:00:00-04:00,0.4296880066394806,0.4375,0.4296880066394806,0.43554699420928955,0.315110981464386,3456000,0.0,0.0
1990-04-19 00:00:00-04:00,0.4335939884185791,0.4453130066394806,0.4335939884185791,0.43945300579071045,0.3179369866847992,10406400,0.0,0.0
1990-04-20 00:00:00-04:00,0.4375,0.43945300579071045,0.4296880066394806,0.4335939884185791,0.3136979937553406,6924800,0.0,0.0
1990-04-23 00:00:00-04:00,0.4296880066394806,0.4335939884185791,0.4140630066394806,0.421875,0.3052195608615875,5452800,0.0,0.0
1990-04-24 00:00:00-04:00,0.421875,0.4296880066394806,0.4179689884185791,0.4257810115814209,0.30804547667503357,14707200,0.0,0.0
1990-04-25 00:00:00-04:00,0.42773398756980896,0.4296880066394806,0.421875,0.4257810115814209,0.30804547667503357,2022400,0.0,0.0
1990-04-26 00:00:00-04:00,0.42773398756980896,0.4296880066394806,0.421875,0.4257810115814209,0.30804547667503357,7430400,0.0,0.0
1990-04-27 00:00:00-04:00,0.421875,0.4257810115814209,0.4101560115814209,0.4101560115814209,0.2967410683631897,8844800,0.0,0.0
1990-04-30 00:00:00-04:00,0.4101560115814209,0.4257810115814209,0.4101560115814209,0.42382800579071045,0.30663254857063293,10579200,0.0,0.0
1990-05-01 00:00:00-04:00,0.4296880066394806,0.4296880066394806,0.421875,0.4257810115814209,0.30804547667503357,15033600,0.0,0.0
1990-05-02 00:00:00-04:00,0.42773398756980896,0.42773398756980896,0.4179689884185791,0.4179689884185791,0.3023936152458191,5644800,0.0,0.0
1990-05-03 00:00:00-04:00,0.421875,0.4257810115814209,0.4179689884185791,0.421875,0.3052195608615875,3340800,0.0,0.0
1990-05-04 00:00:00-04:00,0.421875,0.4375,0.4140630066394806,0.4375,0.3165239691734314,10579200,0.0,0.0
1990-05-07 00:00:00-04:00,0.4453130066394806,0.46875,0.4375,0.46289101243019104,0.33489397168159485,48352000,0.0,0.0
1990-05-08 00:00:00-04:00,0.4609380066394806,0.4648439884185791,0.4570310115814209,0.45898398756980896,0.3320672810077667,16332800,0.0,0.0
1990-05-09 00:00:00-04:00,0.4609380066394806,0.484375,0.453125,0.4804689884185791,0.34761127829551697,19270400,0.0,0.0
1990-05-10 00:00:00-04:00,0.4804689884185791,0.4921880066394806,0.47460898756980896,0.4765630066394806,0.3447854220867157,34265600,0.0,0.0
1990-05-11 00:00:00-04:00,0.4726560115814209,0.4765630066394806,0.4648439884185791,0.47460898756980896,0.34337159991264343,18470400,0.0,0.0
1990-05-14 00:00:00-04:00,0.4726560115814209,0.5039060115814209,0.4726560115814209,0.49414101243019104,0.3575027585029602,24236800,0.0,0.0
1990-05-15 00:00:00-04:00,0.4921880066394806,0.515625,0.4921880066394806,0.5078129768371582,0.3673942983150482,14918400,0.0,0.0
1990-05-16 00:00:00-04:00,0.515625,0.546875,0.515625,0.5429689884185791,0.3928290903568268,47961600,0.0,0.0
1990-05-17 00:00:00-04:00,0.5390629768371582,0.5429689884185791,0.515625,0.5273439884185791,0.3815247714519501,47904000,0.0,0.0
1990-05-18 00:00:00-04:00,0.5273439884185791,0.5273439884185791,0.515625,0.5234379768371582,0.3786986172199249,31110400,0.0,0.0
1990-05-21 00:00:00-04:00,0.5273439884185791,0.5742189884185791,0.5234379768371582,0.5625,0.40695932507514954,29081600,0.0,0.0
1990-05-22 00:00:00-04:00,0.5703129768371582,0.5898439884185791,0.5664060115814209,0.5859379768371582,0.4239162504673004,17452800,0.0,0.0
1990-05-23 00:00:00-04:00,0.5859379768371582,0.5976560115814209,0.5742189884185791,0.5976560115814209,0.43239399790763855,13248000,0.0,0.0
1990-05-24 00:00:00-04:00,0.5976560115814209,0.6015629768371582,0.578125,0.5800780057907104,0.41967684030532837,10950400,0.0,0.0
1990-05-25 00:00:00-04:00,0.5703129768371582,0.5742189884185791,0.5546879768371582,0.5664060115814209,0.40978533029556274,18579200,0.0,0.0
1990-05-29 00:00:00-04:00,0.5644530057907104,0.5878909826278687,0.5625,0.5859379768371582,0.4239162504673004,12288000,0.0,0.0
1990-05-30 00:00:00-04:00,0.5976560115814209,0.6015629768371582,0.5859379768371582,0.5898439884185791,0.4267423450946808,15827200,0.0,0.0
1990-05-31 00:00:00-04:00,0.5859379768371582,0.5898439884185791,0.5820310115814209,0.5820310115814209,0.4210897982120514,11872000,0.0,0.0
1990-06-01 00:00:00-04:00,0.59375,0.5976560115814209,0.5742189884185791,0.5742189884185791,0.4154379963874817,8742400,0.0,0.0
1990-06-04 00:00:00-04:00,0.5742189884185791,0.5742189884185791,0.5507810115814209,0.5664060115814209,0.40978533029556274,7168000,0.0,0.0
1990-06-05 00:00:00-04:00,0.5703129768371582,0.5703129768371582,0.5429689884185791,0.546875,0.3956550061702728,4576000,0.0,0.0
1990-06-06 00:00:00-04:00,0.5429689884185791,0.5546879768371582,0.5390629768371582,0.546875,0.3956550061702728,10476800,0.0,0.0
1990-06-07 00:00:00-04:00,0.5507810115814209,0.5625,0.5351560115814209,0.5507810115814209,0.39848098158836365,6790400,0.0,0.0
1990-06-08 00:00:00-04:00,0.546875,0.5546879768371582,0.5429689884185791,0.546875,0.3956550061702728,4601600,0.0,0.0
1990-06-11 00:00:00-04:00,0.5429689884185791,0.5585939884185791,0.5429689884185791,0.5546879768371582,0.40130752325057983,10240000,0.0,0.0
1990-06-12 00:00:00-04:00,0.5664060115814209,0.578125,0.5585939884185791,0.5761719942092896,0.4168507754802704,11200000,0.0,0.0
1990-06-13 00:00:00-04:00,0.5859379768371582,0.5859379768371582,0.578125,0.5820310115814209,0.4210897982120514,5459200,0.0,0.0
1990-06-14 00:00:00-04:00,0.578125,0.5898439884185791,0.578125,0.5820310115814209,0.4210897982120514,10137600,0.0,0.0
1990-06-15 00:00:00-04:00,0.5820310115814209,0.5976560115814209,0.5820310115814209,0.5898439884185791,0.4267423450946808,10752000,0.0,0.0
1990-06-18 00:00:00-04:00,0.5898439884185791,0.59375,0.5703129768371582,0.5839840173721313,0.4225025773048401,7584000,0.0,0.0
1990-06-19 00:00:00-04:00,0.5742189884185791,0.578125,0.5664060115814209,0.5742189884185791,0.4154379963874817,9024000,0.0,0.0
1990-06-20 00:00:00-04:00,0.5703129768371582,0.5742189884185791,0.5625,0.5683590173721313,0.41119834780693054,2886400,0.0,0.0
1990-06-21 00:00:00-04:00,0.5664060115814209,0.5703129768371582,0.5546879768371582,0.5664060115814209,0.40978533029556274,2310400,0.0,0.0
1990-06-22 00:00:00-04:00,0.5703129768371582,0.5820310115814209,0.5703129768371582,0.578125,0.41826388239860535,5260800,0.0,0.0
1990-06-25 00:00:00-04:00,0.5859379768371582,0.6054689884185791,0.5820310115814209,0.6015629768371582,0.43522077798843384,7040000,0.0,0.0
1990-06-26 00:00:00-04:00,0.6054689884185791,0.6132810115814209,0.59375,0.59375,0.429568350315094,8236800,0.0,0.0
1990-06-27 00:00:00-04:00,0.5898439884185791,0.5996090173721313,0.5859379768371582,0.5976560115814209,0.43239399790763855,3852800,0.0,0.0
1990-06-28 00:00:00-04:00,0.5976560115814209,0.6132810115814209,0.5976560115814209,0.609375,0.4408724308013916,7987200,0.0,0.0
1990-06-29 00:00:00-04:00,0.609375,0.6132810115814209,0.59375,0.59375,0.429568350315094,5580800,0.0,0.0
1990-07-02 00:00:00-04:00,0.59375,0.609375,0.59375,0.609375,0.4408724308013916,6425600,0.0,0.0
1990-07-03 00:00:00-04:00,0.6015629768371582,0.609375,0.5996090173721313,0.6074219942092896,0.4394597113132477,10617600,0.0,0.0
1990-07-05 00:00:00-04:00,0.609375,0.609375,0.5976560115814209,0.6054689884185791,0.4380466938018799,7820800,0.0,0.0
1990-07-06 00:00:00-04:00,0.5976560115814209,0.6054689884185791,0.5976560115814209,0.6015629768371582,0.43522077798843384,1542400,0.0,0.0
1990-07-09 00:00:00-04:00,0.6054689884185791,0.6152340173721313,0.6015629768371582,0.6132810115814209,0.4436987340450287,4921600,0.0,0.0
1990-07-10 00:00:00-04:00,0.6132810115814209,0.6171879768371582,0.609375,0.609375,0.4408724308013916,5196800,0.0,0.0
1990-07-11 00:00:00-04:00,0.6074219942092896,0.625,0.6074219942092896,0.625,0.4521772563457489,6483200,0.0,0.0
1990-07-12 00:00:00-04:00,0.6289060115814209,0.6328129768371582,0.6210939884185791,0.6308590173721313,0.45641598105430603,14988800,0.0,0.0
1990-07-13 00:00:00-04:00,0.6289060115814209,0.6328129768371582,0.609375,0.609375,0.4408724308013916,9766400,0.0,0.0
1990-07-16 00:00:00-04:00,0.609375,0.6210939884185791,0.6054689884185791,0.6074219942092896,0.4394597113132477,16492800,0.0,0.0
1990-07-17 00:00:00-04:00,0.6132810115814209,0.6132810115814209,0.59375,0.5957030057907104,0.43098124861717224,13708800,0.0,0.0
1990-07-18 00:00:00-04:00,0.59375,0.59375,0.5800780057907104,0.5800780057907104,0.41967684030532837,5062400,0.0,0.0
1990-07-19 00:00:00-04:00,0.5742189884185791,0.5859379768371582,0.5507810115814209,0.5683590173721313,0.41119834780693054,15244800,0.0,0.0
1990-07-20 00:00:00-04:00,0.5742189884185791,0.5742189884185791,0.5507810115814209,0.5507810115814209,0.39848098158836365,17849600,0.0,0.0
1990-07-23 00:00:00-04:00,0.546875,0.5507810115814209,0.5273439884185791,0.5429689884185791,0.3928290903568268,15712000,0.0,0.0
1990-07-24 00:00:00-04:00,0.5390629768371582,0.5507810115814209,0.5117189884185791,0.5488280057907104,0.3970678746700287,22617600,0.0,0.0
1990-07-25 00:00:00-04:00,0.5507810115814209,0.5585939884185791,0.546875,0.5507810115814209,0.39848098158836365,14585600,0.0,0.0
1990-07-26 00:00:00-04:00,0.5507810115814209,0.5507810115814209,0.5351560115814209,0.5390629768371582,0.39000314474105835,11078400,0.0,0.0
1990-07-27 00:00:00-04:00,0.5351560115814209,0.5410159826278687,0.5273439884185791,0.5273439884185791,0.3815247714519501,11334400,0.0,0.0
1990-07-30 00:00:00-04:00,0.5273439884185791,0.546875,0.5234379768371582,0.546875,0.3956550061702728,9971200,0.0,0.0
1990-07-31 00:00:00-04:00,0.5507810115814209,0.5546879768371582,0.5429689884185791,0.5429689884185791,0.3928290903568268,7692800,0.0,0.0
1990-08-01 00:00:00-04:00,0.5390629768371582,0.5507810115814209,0.53125,0.53125,0.3843505084514618,6976000,0.0,0.0
1990-08-02 00:00:00-04:00,0.5195310115814209,0.5234379768371582,0.5078129768371582,0.5078129768371582,0.3673942983150482,12870400,0.0,0.0
1990-08-03 00:00:00-04:00,0.5117189884185791,0.5117189884185791,0.4570310115814209,0.48632800579071045,0.3518501818180084,19968000,0.0,0.0
1990-08-06 00:00:00-04:00,0.4726560115814209,0.4804689884185791,0.4648439884185791,0.4726560115814209,0.3419587314128876,10547200,0.0,0.0
1990-08-07 00:00:00-04:00,0.4882810115814209,0.4921880066394806,0.46875,0.4765630066394806,0.3447854220867157,16057600,0.0,0.0
1990-08-08 00:00:00-04:00,0.4765630066394806,0.4921880066394806,0.4765630066394806,0.48632800579071045,0.3518501818180084,12345600,0.0,0.0
1990-08-09 00:00:00-04:00,0.4921880066394806,0.4921880066394806,0.4804689884185791,0.484375,0.3504372537136078,6604800,0.0,0.0
1990-08-10 00:00:00-04:00,0.4765630066394806,0.4804689884185791,0.453125,0.45898398756980896,0.3320672810077667,21606400,0.0,0.0
1990-08-13 00:00:00-04:00,0.453125,0.46875,0.453125,0.4609380066394806,0.3334810733795166,12556800,0.0,0.0
1990-08-14 00:00:00-04:00,0.4648439884185791,0.4648439884185791,0.4257810115814209,0.4296880066394806,0.31087222695350647,15564800,0.0,0.0
1990-08-15 00:00:00-04:00,0.4296880066394806,0.4609380066394806,0.4296880066394806,0.4609380066394806,0.3334810733795166,43404800,0.0,0.0
1990-08-16 00:00:00-04:00,0.4570310115814209,0.4609380066394806,0.4414060115814209,0.4414060115814209,0.3193499445915222,16019200,0.0,0.0
1990-08-17 00:00:00-04:00,0.4375,0.4453130066394806,0.4257810115814209,0.4375,0.3165239691734314,15750400,0.0,0.0
1990-08-20 00:00:00-04:00,0.4335939884185791,0.4414060115814209,0.40625,0.4101560115814209,0.2967410683631897,14220800,0.0,0.0
1990-08-21 00:00:00-04:00,0.3984380066394806,0.4179689884185791,0.3867189884185791,0.4179689884185791,0.3023936152458191,17420800,0.0,0.0
1990-08-22 00:00:00-04:00,0.4296880066394806,0.4296880066394806,0.4179689884185791,0.421875,0.3052195608615875,5177600,0.0,0.0
1990-08-23 00:00:00-04:00,0.40625,0.4257810115814209,0.3945310115814209,0.4023439884185791,0.29108917713165283,29350400,0.0,0.0
1990-08-24 00:00:00-04:00,0.40625,0.4140630066394806,0.390625,0.3984380066394806,0.288263201713562,12390400,0.0,0.0
1990-08-27 00:00:00-04:00,0.4140630066394806,0.4335939884185791,0.4140630066394806,0.4179689884185791,0.3023936152458191,23974400,0.0,0.0
1990-08-28 00:00:00-04:00,0.421875,0.421875,0.40429699420928955,0.4101560115814209,0.2967410683631897,6656000,0.0,0.0
1990-08-29 00:00:00-04:00,0.40625,0.4140630066394806,0.3984380066394806,0.41210898756980896,0.2981540262699127,18240000,0.0,0.0
1990-08-30 00:00:00-04:00,0.40625,0.4101560115814209,0.3945310115814209,0.3984380066394806,0.288263201713562,13081600,0.0,0.0
1990-08-31 00:00:00-04:00,0.3984380066394806,0.4335939884185791,0.3945310115814209,0.4257810115814209,0.30804547667503357,13075200,0.0,0.0
1990-09-04 00:00:00-04:00,0.421875,0.4492189884185791,0.421875,0.4492189884185791,0.32500240206718445,4441600,0.0,0.0
1990-09-05 00:00:00-04:00,0.4492189884185791,0.453125,0.4375,0.453125,0.32782843708992004,9126400,0.0,0.0
1990-09-06 00:00:00-04:00,0.4492189884185791,0.4492189884185791,0.421875,0.421875,0.3052195608615875,11552000,0.0,0.0
1990-09-07 00:00:00-04:00,0.4140630066394806,0.4453130066394806,0.4140630066394806,0.4414060115814209,0.3193499445915222,5766400,0.0,0.0
1990-09-10 00:00:00-04:00,0.4570310115814209,0.4648439884185791,0.4492189884185791,0.4570310115814209,0.33065441250801086,4787200,0.0,0.0
1990-09-11 00:00:00-04:00,0.453125,0.453125,0.41992199420928955,0.421875,0.3052195608615875,17619200,0.0,0.0
1990-09-12 00:00:00-04:00,0.4296880066394806,0.4296880066394806,0.3828130066394806,0.3984380066394806,0.288263201713562,17862400,0.0,0.0
1990-09-13 00:00:00-04:00,0.3984380066394806,0.3984380066394806,0.375,0.38867199420928955,0.28119781613349915,39443200,0.0,0.0
1990-09-14 00:00:00-04:00,0.38476601243019104,0.38476601243019104,0.375,0.3789060115814209,0.2741321325302124,18867200,0.0,0.0
1990-09-17 00:00:00-04:00,0.3789060115814209,0.390625,0.375,0.390625,0.28261059522628784,6553600,0.0,0.0
1990-09-18 00:00:00-04:00,0.390625,0.390625,0.375,0.3789060115814209,0.2741321325302124,12652800,0.0,0.0
1990-09-19 00:00:00-04:00,0.3828130066394806,0.3867189884185791,0.375,0.375,0.2713063061237335,9350400,0.0,0.0
1990-09-20 00:00:00-04:00,0.3789060115814209,0.3828130066394806,0.3710939884185791,0.3789060115814209,0.2741321325302124,6944000,0.0,0.0
1990-09-21 00:00:00-04:00,0.3789060115814209,0.3984380066394806,0.3789060115814209,0.390625,0.28261059522628784,8140800,0.0,0.0
1990-09-24 00:00:00-04:00,0.3867189884185791,0.390625,0.375,0.38476601243019104,0.27837181091308594,8921600,0.0,0.0
1990-09-25 00:00:00-04:00,0.3867189884185791,0.4023439884185791,0.3867189884185791,0.4023439884185791,0.29108917713165283,4665600,0.0,0.0
1990-09-26 00:00:00-04:00,0.3984380066394806,0.3984380066394806,0.3867189884185791,0.390625,0.28261059522628784,11398400,0.0,0.0
1990-09-27 00:00:00-04:00,0.3984380066394806,0.3984380066394806,0.3828130066394806,0.38867199420928955,0.28119781613349915,20102400,0.0,0.0
1990-09-28 00:00:00-04:00,0.3828130066394806,0.3828130066394806,0.3554689884185791,0.359375,0.26000186800956726,56819200,0.0,0.0
1990-10-01 00:00:00-04:00,0.3671880066394806,0.3789060115814209,0.3476560115814209,0.3789060115814209,0.2741321325302124,16454400,0.0,0.0
1990-10-02 00:00:00-04:00,0.390625,0.4023439884185791,0.390625,0.390625,0.28261059522628784,20134400,0.0,0.0
1990-10-03 00:00:00-04:00,0.3867189884185791,0.3867189884185791,0.35351601243019104,0.359375,0.26000186800956726,14848000,0.0,0.0
1990-10-04 00:00:00-04:00,0.34375,0.3476560115814209,0.3085939884185791,0.3203130066394806,0.23174120485782623,52467200,0.0,0.0
1990-10-05 00:00:00-04:00,0.3085939884185791,0.3359380066394806,0.3046880066394806,0.3320310115814209,0.24021881818771362,15462400,0.0,0.0
1990-10-08 00:00:00-04:00,0.3398439884185791,0.34375,0.3242189884185791,0.33007800579071045,0.23880600929260254,4460800,0.0,0.0
1990-10-09 00:00:00-04:00,0.3164060115814209,0.3203130066394806,0.3046880066394806,0.30664101243019104,0.2218496948480606,16032000,0.0,0.0
1990-10-10 00:00:00-04:00,0.3046880066394806,0.3164060115814209,0.296875,0.30273398756980896,0.21902304887771606,12339200,0.0,0.0
1990-10-11 00:00:00-04:00,0.3085939884185791,0.3125,0.3007810115814209,0.3125,0.22608862817287445,13184000,0.0,0.0
1990-10-12 00:00:00-04:00,0.3125,0.3203130066394806,0.3085939884185791,0.3164060115814209,0.22891448438167572,14195200,0.0,0.0
1990-10-15 00:00:00-04:00,0.328125,0.328125,0.3125,0.3125,0.22608862817287445,4422400,0.0,0.0
1990-10-16 00:00:00-04:00,0.3125,0.3164060115814209,0.3085939884185791,0.3164060115814209,0.22891448438167572,2988800,0.0,0.0
1990-10-17 00:00:00-04:00,0.3125,0.3242189884185791,0.3125,0.3242189884185791,0.23456703126430511,3468800,0.0,0.0
1990-10-18 00:00:00-04:00,0.328125,0.3632810115814209,0.3242189884185791,0.359375,0.26000186800956726,17056000,0.0,0.0
1990-10-19 00:00:00-04:00,0.2890630066394806,0.3085939884185791,0.2851560115814209,0.29882800579071045,0.21619699895381927,80044800,0.0,0.0
1990-10-22 00:00:00-04:00,0.3007810115814209,0.3085939884185791,0.2929689884185791,0.296875,0.214784175157547,11974400,0.0,0.0
1990-10-23 00:00:00-04:00,0.296875,0.296875,0.2890630066394806,0.2890630066394806,0.20913225412368774,32454400,0.0,0.0
1990-10-24 00:00:00-04:00,0.2851560115814209,0.2890630066394806,0.28125,0.28710898756980896,0.2077186405658722,5574400,0.0,0.0
1990-10-25 00:00:00-04:00,0.2851560115814209,0.3007810115814209,0.2851560115814209,0.2929689884185791,0.2119581252336502,7878400,0.0,0.0
1990-10-26 00:00:00-04:00,0.296875,0.3046880066394806,0.296875,0.296875,0.214784175157547,9132800,0.0,0.0
1990-10-29 00:00:00-05:00,0.3007810115814209,0.3007810115814209,0.2890630066394806,0.2929689884185791,0.2119581252336502,3027200,0.0,0.0
1990-10-30 00:00:00-05:00,0.2929689884185791,0.2929689884185791,0.28125,0.2851560115814209,0.20630556344985962,17721600,0.0,0.0
1990-10-31 00:00:00-05:00,0.2890630066394806,0.2890630066394806,0.2695310115814209,0.2734380066394806,0.19782795011997223,9472000,0.0,0.0
1990-11-01 00:00:00-05:00,0.2734380066394806,0.2773439884185791,0.2695310115814209,0.2734380066394806,0.19782795011997223,2611200,0.0,0.0
1990-11-02 00:00:00-05:00,0.2695310115814209,0.2851560115814209,0.2695310115814209,0.27929699420928955,0.20206668972969055,5856000,0.0,0.0
1990-11-05 00:00:00-05:00,0.2851560115814209,0.2851560115814209,0.2773439884185791,0.27929699420928955,0.20206668972969055,2982400,0.0,0.0
1990-11-06 00:00:00-05:00,0.2773439884185791,0.28125,0.2695310115814209,0.2773439884185791,0.20065376162528992,2496000,0.0,0.0
1990-11-07 00:00:00-05:00,0.2734380066394806,0.2773439884185791,0.2695310115814209,0.2734380066394806,0.19782795011997223,5132800,0.0,0.0
1990-11-08 00:00:00-05:00,0.27148398756980896,0.2773439884185791,0.2578130066394806,0.25976601243019104,0.18793641030788422,7468800,0.0,0.0
1990-11-09 00:00:00-05:00,0.265625,0.265625,0.2578130066394806,0.2617189884185791,0.18934930860996246,9152000,0.0,0.0
1990-11-12 00:00:00-05:00,0.265625,0.3007810115814209,0.2578130066394806,0.29882800579071045,0.21619699895381927,12454400,0.0,0.0
1990-11-13 00:00:00-05:00,0.3007810115814209,0.3125,0.296875,0.3007810115814209,0.21761009097099304,17600000,0.0,0.0
1990-11-14 00:00:00-05:00,0.3007810115814209,0.3125,0.296875,0.3125,0.22608862817287445,5164800,0.0,0.0
1990-11-15 00:00:00-05:00,0.30664101243019104,0.3125,0.28125,0.28320300579071045,0.20489266514778137,45491200,0.0,0.0
1990-11-16 00:00:00-05:00,0.2851560115814209,0.2851560115814209,0.2695310115814209,0.2695310115814209,0.19500121474266052,5235200,0.0,0.0
1990-11-19 00:00:00-05:00,0.2773439884185791,0.2773439884185791,0.2578130066394806,0.2734380066394806,0.19782795011997223,22790400,0.0,0.0
1990-11-20 00:00:00-05:00,0.2890630066394806,0.2890630066394806,0.2695310115814209,0.2773439884185791,0.20065376162528992,12025600,0.0,0.0
1990-11-21 00:00:00-05:00,0.2773439884185791,0.2773439884185791,0.265625,0.2734380066394806,0.19782795011997223,2515200,0.0,0.0
1990-11-23 00:00:00-05:00,0.2734380066394806,0.28125,0.2734380066394806,0.27929699420928955,0.20206668972969055,4166400,0.0,0.0
1990-11-26 00:00:00-05:00,0.2773439884185791,0.2851560115814209,0.27148398756980896,0.28125,0.20347966253757477,4556800,0.0,0.0
1990-11-27 00:00:00-05:00,0.2929689884185791,0.296875,0.2851560115814209,0.2851560115814209,0.20630556344985962,12204800,0.0,0.0
1990-11-28 00:00:00-05:00,0.2734380066394806,0.27929699420928955,0.2617189884185791,0.2734380066394806,0.19782795011997223,18297600,0.0,0.0
1990-11-29 00:00:00-05:00,0.2734380066394806,0.28125,0.2695310115814209,0.2773439884185791,0.20065376162528992,4416000,0.0,0.0
1990-11-30 00:00:00-05:00,0.2734380066394806,0.2851560115814209,0.27148398756980896,0.2851560115814209,0.20630556344985962,6150400,0.0,0.0
1990-12-03 00:00:00-05:00,0.2929689884185791,0.3046880066394806,0.2851560115814209,0.296875,0.214784175157547,16601600,0.0,0.0
1990-12-04 00:00:00-05:00,0.296875,0.3007810115814209,0.2929689884185791,0.3007810115814209,0.21761009097099304,6739200,0.0,0.0
1990-12-05 00:00:00-05:00,0.3007810115814209,0.3085939884185791,0.296875,0.3046880066394806,0.22043663263320923,1644800,0.0,0.0
1990-12-06 00:00:00-05:00,0.3125,0.3125,0.2773439884185791,0.2890630066394806,0.20913225412368774,18387200,0.0,0.0
1990-12-07 00:00:00-05:00,0.2890630066394806,0.2890630066394806,0.2773439884185791,0.2851560115814209,0.20630556344985962,8960000,0.0,0.0
1990-12-10 00:00:00-05:00,0.28320300579071045,0.2890630066394806,0.2773439884185791,0.2890630066394806,0.20913225412368774,2918400,0.0,0.0
1990-12-11 00:00:00-05:00,0.2890630066394806,0.2890630066394806,0.2773439884185791,0.28125,0.20347966253757477,2752000,0.0,0.0
1990-12-12 00:00:00-05:00,0.2773439884185791,0.2929689884185791,0.2773439884185791,0.2929689884185791,0.2119581252336502,25894400,0.0,0.0
1990-12-13 00:00:00-05:00,0.296875,0.3007810115814209,0.2929689884185791,0.3007810115814209,0.21761009097099304,19212800,0.0,0.0
1990-12-14 00:00:00-05:00,0.29492199420928955,0.296875,0.28710898756980896,0.29101601243019104,0.21054521203041077,17235200,0.0,0.0
1990-12-17 00:00:00-05:00,0.2890630066394806,0.3007810115814209,0.2851560115814209,0.29101601243019104,0.21054521203041077,14355200,0.0,0.0
1990-12-18 00:00:00-05:00,0.296875,0.3085939884185791,0.2929689884185791,0.30664101243019104,0.2218496948480606,9465600,0.0,0.0
1990-12-19 00:00:00-05:00,0.3085939884185791,0.3085939884185791,0.3007810115814209,0.3007810115814209,0.21761009097099304,16556800,0.0,0.0
1990-12-20 00:00:00-05:00,0.296875,0.3203130066394806,0.296875,0.3203130066394806,0.23174120485782623,13401600,0.0,0.0
1990-12-21 00:00:00-05:00,0.3242189884185791,0.34375,0.3203130066394806,0.34375,0.24869735538959503,11590400,0.0,0.0
1990-12-24 00:00:00-05:00,0.3359380066394806,0.3515630066394806,0.3359380066394806,0.3515630066394806,0.25434988737106323,2624000,0.0,0.0
1990-12-26 00:00:00-05:00,0.3515630066394806,0.3632810115814209,0.34375,0.3476560115814209,0.25152331590652466,6739200,0.0,0.0
1990-12-27 00:00:00-05:00,0.34375,0.3476560115814209,0.3359380066394806,0.33789101243019104,0.24445860087871552,5561600,0.0,0.0
1990-12-28 00:00:00-05:00,0.3359380066394806,0.3398439884185791,0.3320310115814209,0.33789101243019104,0.24445860087871552,9401600,0.0,0.0
1990-12-31 00:00:00-05:00,0.3320310115814209,0.33789101243019104,0.328125,0.3359380066394806,0.24304571747779846,3168000,0.0,0.0
1991-01-02 00:00:00-05:00,0.3320310115814209,0.3398439884185791,0.328125,0.3359380066394806,0.24304571747779846,3014400,0.0,0.0
1991-01-03 00:00:00-05:00,0.3359380066394806,0.3515630066394806,0.3359380066394806,0.3476560115814209,0.25152331590652466,7852800,0.0,0.0
1991-01-04 00:00:00-05:00,0.3476560115814209,0.3554689884185791,0.34375,0.34375,0.24869735538959503,13209600,0.0,0.0
1991-01-07 00:00:00-05:00,0.3320310115814209,0.3398439884185791,0.3164060115814209,0.32226601243019104,0.2331540435552597,6246400,0.0,0.0
1991-01-08 00:00:00-05:00,0.3203130066394806,0.3242189884185791,0.3164060115814209,0.3164060115814209,0.22891448438167572,1196800,0.0,0.0
1991-01-09 00:00:00-05:00,0.328125,0.3359380066394806,0.3085939884185791,0.31054699420928955,0.22467558085918427,7398400,0.0,0.0
1991-01-10 00:00:00-05:00,0.3085939884185791,0.3242189884185791,0.3085939884185791,0.3125,0.22608862817287445,3782400,0.0,0.0
1991-01-11 00:00:00-05:00,0.3085939884185791,0.3125,0.3046880066394806,0.3125,0.22608862817287445,5990400,0.0,0.0
1991-01-14 00:00:00-05:00,0.30664101243019104,0.3164060115814209,0.3046880066394806,0.31054699420928955,0.22467558085918427,8083200,0.0,0.0
1991-01-15 00:00:00-05:00,0.3085939884185791,0.3164060115814209,0.3085939884185791,0.3164060115814209,0.22891448438167572,768000,0.0,0.0
1991-01-16 00:00:00-05:00,0.3125,0.34375,0.3125,0.3398439884185791,0.24587148427963257,14457600,0.0,0.0
1991-01-17 00:00:00-05:00,0.3710939884185791,0.375,0.3554689884185791,0.359375,0.26000186800956726,42860800,0.0,0.0
1991-01-18 00:00:00-05:00,0.3515630066394806,0.3632810115814209,0.3476560115814209,0.3632810115814209,0.2628277540206909,9760000,0.0,0.0
1991-01-21 00:00:00-05:00,0.3554689884185791,0.390625,0.3515630066394806,0.38867199420928955,0.28119781613349915,13612800,0.0,0.0
1991-01-22 00:00:00-05:00,0.3945310115814209,0.4023439884185791,0.390625,0.3984380066394806,0.288263201713562,15436800,0.0,0.0
1991-01-23 00:00:00-05:00,0.390625,0.4023439884185791,0.390625,0.3945310115814209,0.2854366600513458,5555200,0.0,0.0
1991-01-24 00:00:00-05:00,0.3945310115814209,0.4023439884185791,0.3945310115814209,0.39648398756980896,0.2868495583534241,8396800,0.0,0.0
1991-01-25 00:00:00-05:00,0.3945310115814209,0.4023439884185791,0.3945310115814209,0.4023439884185791,0.29108917713165283,12166400,0.0,0.0
1991-01-28 00:00:00-05:00,0.3984380066394806,0.4179689884185791,0.3984380066394806,0.40429699420928955,0.29250210523605347,16172800,0.0,0.0
1991-01-29 00:00:00-05:00,0.40625,0.4414060115814209,0.4023439884185791,0.4335939884185791,0.3136979937553406,19833600,0.0,0.0
1991-01-30 00:00:00-05:00,0.4492189884185791,0.453125,0.4453130066394806,0.45117199420928955,0.32641538977622986,20972800,0.0,0.0
1991-01-31 00:00:00-05:00,0.453125,0.4609380066394806,0.4492189884185791,0.4609380066394806,0.3334810733795166,13849600,0.0,0.0
1991-02-01 00:00:00-05:00,0.4570310115814209,0.4570310115814209,0.4453130066394806,0.44726601243019104,0.32358962297439575,11961600,0.0,0.0
1991-02-04 00:00:00-05:00,0.4453130066394806,0.4453130066394806,0.4296880066394806,0.4335939884185791,0.3136979937553406,8659200,0.0,0.0
1991-02-05 00:00:00-05:00,0.4335939884185791,0.4335939884185791,0.4101560115814209,0.4179689884185791,0.3023936152458191,13964800,0.0,0.0
1991-02-06 00:00:00-05:00,0.4140630066394806,0.4453130066394806,0.3984380066394806,0.43945300579071045,0.3179369866847992,22924800,0.0,0.0
1991-02-07 00:00:00-05:00,0.4609380066394806,0.4804689884185791,0.453125,0.453125,0.32782843708992004,31814400,0.0,0.0
1991-02-08 00:00:00-05:00,0.453125,0.4570310115814209,0.4375,0.4414060115814209,0.3193499445915222,8806400,0.0,0.0
1991-02-11 00:00:00-05:00,0.4453130066394806,0.4609380066394806,0.4414060115814209,0.453125,0.32782843708992004,14425600,0.0,0.0
1991-02-12 00:00:00-05:00,0.4609380066394806,0.484375,0.453125,0.4726560115814209,0.3419587314128876,21696000,0.0,0.0
1991-02-13 00:00:00-05:00,0.484375,0.5,0.484375,0.4960939884185791,0.35891568660736084,21696000,0.0,0.0
1991-02-14 00:00:00-05:00,0.5,0.5078129768371582,0.4453130066394806,0.45898398756980896,0.3320672810077667,25324800,0.0,0.0
1991-02-15 00:00:00-05:00,0.4648439884185791,0.4765630066394806,0.4609380066394806,0.46875,0.33913278579711914,4985600,0.0,0.0
1991-02-19 00:00:00-05:00,0.46875,0.4726560115814209,0.4648439884185791,0.4648439884185791,0.33630698919296265,1164800,0.0,0.0
1991-02-20 00:00:00-05:00,0.4648439884185791,0.46875,0.4609380066394806,0.46875,0.33913278579711914,1753600,0.0,0.0
1991-02-21 00:00:00-05:00,0.4609380066394806,0.46679699420928955,0.4570310115814209,0.46289101243019104,0.33489397168159485,4614400,0.0,0.0
1991-02-22 00:00:00-05:00,0.4765630066394806,0.5,0.4765630066394806,0.4882810115814209,0.3532632887363434,18342400,0.0,0.0
1991-02-25 00:00:00-05:00,0.4921880066394806,0.5,0.4804689884185791,0.4804689884185791,0.34761127829551697,8281600,0.0,0.0
1991-02-26 00:00:00-05:00,0.46875,0.4765630066394806,0.453125,0.4570310115814209,0.33065441250801086,5350400,0.0,0.0
1991-02-27 00:00:00-05:00,0.453125,0.4765630066394806,0.453125,0.46875,0.33913278579711914,5177600,0.0,0.0
1991-02-28 00:00:00-05:00,0.4726560115814209,0.4765630066394806,0.4609380066394806,0.4609380066394806,0.3334810733795166,3468800,0.0,0.0
1991-03-01 00:00:00-05:00,0.4609380066394806,0.4648439884185791,0.4570310115814209,0.4648439884185791,0.33630698919296265,1478400,0.0,0.0
1991-03-04 00:00:00-05:00,0.4609380066394806,0.46875,0.4570310115814209,0.46289101243019104,0.33489397168159485,3328000,0.0,0.0
1991-03-05 00:00:00-05:00,0.46875,0.5371090173721313,0.46875,0.5292969942092896,0.3829376697540283,29004800,0.0,0.0
1991-03-06 00:00:00-05:00,0.5351560115814209,0.5429689884185791,0.5117189884185791,0.5117189884185791,0.3702203333377838,17676800,0.0,0.0
1991-03-07 00:00:00-05:00,0.5039060115814209,0.515625,0.5,0.5117189884185791,0.3702203333377838,13510400,0.0,0.0
1991-03-08 00:00:00-05:00,0.5039060115814209,0.5117189884185791,0.4921880066394806,0.5,0.3617416322231293,11276800,0.0,0.0
1991-03-11 00:00:00-05:00,0.4882810115814209,0.4921880066394806,0.4765630066394806,0.484375,0.3504372537136078,6041600,0.0,0.0
1991-03-12 00:00:00-05:00,0.4765630066394806,0.4804689884185791,0.4648439884185791,0.4726560115814209,0.3419587314128876,9728000,0.0,0.0
1991-03-13 00:00:00-05:00,0.4726560115814209,0.4804689884185791,0.4648439884185791,0.4765630066394806,0.3447854220867157,9561600,0.0,0.0
1991-03-14 00:00:00-05:00,0.484375,0.4882810115814209,0.4492189884185791,0.4570310115814209,0.33065441250801086,19315200,0.0,0.0
1991-03-15 00:00:00-05:00,0.4570310115814209,0.4609380066394806,0.4140630066394806,0.4257810115814209,0.30804547667503357,27609600,0.0,0.0
1991-03-18 00:00:00-05:00,0.4257810115814209,0.4453130066394806,0.421875,0.4414060115814209,0.3193499445915222,14534400,0.0,0.0
1991-03-19 00:00:00-05:00,0.4257810115814209,0.43164101243019104,0.4140630066394806,0.4257810115814209,0.30804547667503357,10579200,0.0,0.0
1991-03-20 00:00:00-05:00,0.4296880066394806,0.4335939884185791,0.41992199420928955,0.4257810115814209,0.30804547667503357,4166400,0.0,0.0
1991-03-21 00:00:00-05:00,0.4296880066394806,0.4296880066394806,0.4179689884185791,0.41992199420928955,0.3038065433502197,10272000,0.0,0.0
1991-03-22 00:00:00-05:00,0.421875,0.4257810115814209,0.4179689884185791,0.421875,0.3052195608615875,11654400,0.0,0.0
1991-03-25 00:00:00-05:00,0.4257810115814209,0.4296880066394806,0.4179689884185791,0.4179689884185791,0.3023936152458191,8032000,0.0,0.0
1991-03-26 00:00:00-05:00,0.4179689884185791,0.4609380066394806,0.4179689884185791,0.45898398756980896,0.3320672810077667,16550400,0.0,0.0
1991-03-27 00:00:00-05:00,0.46875,0.4882810115814209,0.46875,0.47460898756980896,0.34337159991264343,27379200,0.0,0.0
1991-03-28 00:00:00-05:00,0.4804689884185791,0.4804689884185791,0.4648439884185791,0.4648439884185791,0.33630698919296265,8563200,0.0,0.0
1991-04-01 00:00:00-05:00,0.4726560115814209,0.47851601243019104,0.4648439884185791,0.4765630066394806,0.3447854220867157,8153600,0.0,0.0
1991-04-02 00:00:00-05:00,0.4804689884185791,0.4921880066394806,0.4765630066394806,0.4921880066394806,0.3560898005962372,16761600,0.0,0.0
1991-04-03 00:00:00-05:00,0.4960939884185791,0.5039060115814209,0.4921880066394806,0.4921880066394806,0.3560898005962372,13830400,0.0,0.0
1991-04-04 00:00:00-05:00,0.4882810115814209,0.4960939884185791,0.4726560115814209,0.484375,0.3504372537136078,14566400,0.0,0.0
1991-04-05 00:00:00-05:00,0.4921880066394806,0.4921880066394806,0.46875,0.4765630066394806,0.3447854220867157,12262400,0.0,0.0
1991-04-08 00:00:00-04:00,0.4765630066394806,0.4960939884185791,0.4726560115814209,0.4921880066394806,0.3560898005962372,5952000,0.0,0.0
1991-04-09 00:00:00-04:00,0.5,0.5078129768371582,0.4882810115814209,0.49023398756980896,0.3546760082244873,4435200,0.0,0.0
1991-04-10 00:00:00-04:00,0.4882810115814209,0.4921880066394806,0.4765630066394806,0.4882810115814209,0.3532632887363434,7148800,0.0,0.0
1991-04-11 00:00:00-04:00,0.4960939884185791,0.5351560115814209,0.4960939884185791,0.5195310115814209,0.37587210536003113,16019200,0.0,0.0
1991-04-12 00:00:00-04:00,0.5234379768371582,0.5351560115814209,0.5039060115814209,0.5234379768371582,0.3786986172199249,8249600,0.0,0.0
1991-04-15 00:00:00-04:00,0.5195310115814209,0.5195310115814209,0.5039060115814209,0.5117189884185791,0.3702203333377838,3494400,0.0,0.0
1991-04-16 00:00:00-04:00,0.5078129768371582,0.5507810115814209,0.5078129768371582,0.5429689884185791,0.3928290903568268,17868800,0.0,0.0
1991-04-17 00:00:00-04:00,0.5507810115814209,0.59375,0.546875,0.5898439884185791,0.4267423450946808,44044800,0.0,0.0
1991-04-18 00:00:00-04:00,0.5820310115814209,0.5859379768371582,0.578125,0.5820310115814209,0.4210897982120514,31321600,0.0,0.0
1991-04-19 00:00:00-04:00,0.5742189884185791,0.578125,0.5664060115814209,0.5703129768371582,0.41261178255081177,23916800,0.0,0.0
1991-04-22 00:00:00-04:00,0.5703129768371582,0.5742189884185791,0.5664060115814209,0.5722659826278687,0.41402485966682434,13529600,0.0,0.0
1991-04-23 00:00:00-04:00,0.5742189884185791,0.5898439884185791,0.5703129768371582,0.5878909826278687,0.42532941699028015,42342400,0.0,0.0
1991-04-24 00:00:00-04:00,0.5898439884185791,0.59375,0.5351560115814209,0.5351560115814209,0.3871765434741974,23641600,0.0,0.0
1991-04-25 00:00:00-04:00,0.5273439884185791,0.5273439884185791,0.5039060115814209,0.5078129768371582,0.3673942983150482,15353600,0.0,0.0
1991-04-26 00:00:00-04:00,0.5039060115814209,0.5039060115814209,0.4882810115814209,0.5,0.3617416322231293,14112000,0.0,0.0
1991-04-29 00:00:00-04:00,0.5039060115814209,0.5039060115814209,0.4726560115814209,0.4804689884185791,0.34761127829551697,10067200,0.0,0.0
1991-04-30 00:00:00-04:00,0.4765630066394806,0.4921880066394806,0.4648439884185791,0.4882810115814209,0.3532632887363434,19488000,0.0,0.0
1991-05-01 00:00:00-04:00,0.484375,0.515625,0.4804689884185791,0.5097659826278687,0.3688071668148041,14553600,0.0,0.0
1991-05-02 00:00:00-04:00,0.5078129768371582,0.5117189884185791,0.4882810115814209,0.4921880066394806,0.3560898005962372,9382400,0.0,0.0
1991-05-03 00:00:00-04:00,0.484375,0.49804699420928955,0.4804689884185791,0.4882810115814209,0.3532632887363434,10912000,0.0,0.0
1991-05-06 00:00:00-04:00,0.484375,0.4960939884185791,0.484375,0.49414101243019104,0.3575027585029602,5932800,0.0,0.0
1991-05-07 00:00:00-04:00,0.4921880066394806,0.4960939884185791,0.4804689884185791,0.4804689884185791,0.34761127829551697,9881600,0.0,0.0
1991-05-08 00:00:00-04:00,0.4765630066394806,0.4921880066394806,0.4765630066394806,0.4882810115814209,0.3532632887363434,5152000,0.0,0.0
1991-05-09 00:00:00-04:00,0.5039060115814209,0.5078129768371582,0.4960939884185791,0.4960939884185791,0.35891568660736084,7910400,0.0,0.0
1991-05-10 00:00:00-04:00,0.5078129768371582,0.5078129768371582,0.4804689884185791,0.48242199420928955,0.3490242660045624,5600000,0.0,0.0
1991-05-13 00:00:00-04:00,0.484375,0.49804699420928955,0.4804689884185791,0.49023398756980896,0.3546760082244873,8371200,0.0,0.0
1991-05-14 00:00:00-04:00,0.4804689884185791,0.49414101243019104,0.4726560115814209,0.4882810115814209,0.3532632887363434,30892800,0.0,0.0
1991-05-15 00:00:00-04:00,0.4765630066394806,0.484375,0.4609380066394806,0.4648439884185791,0.33630698919296265,43040000,0.0,0.0
1991-05-16 00:00:00-04:00,0.4804689884185791,0.4804689884185791,0.4648439884185791,0.4804689884185791,0.34761127829551697,24275200,0.0,0.0
1991-05-17 00:00:00-04:00,0.4765630066394806,0.4765630066394806,0.4570310115814209,0.46289101243019104,0.33489397168159485,19244800,0.0,0.0
1991-05-20 00:00:00-04:00,0.4609380066394806,0.4648439884185791,0.4570310115814209,0.45898398756980896,0.3320672810077667,8832000,0.0,0.0
1991-05-21 00:00:00-04:00,0.4648439884185791,0.4648439884185791,0.4492189884185791,0.45117199420928955,0.32641538977622986,3404800,0.0,0.0
1991-05-22 00:00:00-04:00,0.453125,0.4648439884185791,0.453125,0.4609380066394806,0.3334810733795166,9024000,0.0,0.0
1991-05-23 00:00:00-04:00,0.4609380066394806,0.46875,0.4375,0.453125,0.32782843708992004,14931200,0.0,0.0
1991-05-24 00:00:00-04:00,0.4609380066394806,0.4609380066394806,0.453125,0.453125,0.32782843708992004,2457600,0.0,0.0
1991-05-28 00:00:00-04:00,0.4609380066394806,0.4921880066394806,0.4570310115814209,0.4921880066394806,0.3560898005962372,10086400,0.0,0.0
1991-05-29 00:00:00-04:00,0.4921880066394806,0.4960939884185791,0.46875,0.47460898756980896,0.34337159991264343,15008000,0.0,0.0
1991-05-30 00:00:00-04:00,0.4804689884185791,0.5078129768371582,0.4765630066394806,0.5078129768371582,0.3673942983150482,13548800,0.0,0.0
1991-05-31 00:00:00-04:00,0.5078129768371582,0.53125,0.5078129768371582,0.5234379768371582,0.3786986172199249,10912000,0.0,0.0
1991-06-03 00:00:00-04:00,0.5195310115814209,0.5429689884185791,0.5195310115814209,0.5429689884185791,0.3928290903568268,16659200,0.0,0.0
1991-06-04 00:00:00-04:00,0.5429689884185791,0.5429689884185791,0.5273439884185791,0.5390629768371582,0.39000314474105835,20441600,0.0,0.0
1991-06-05 00:00:00-04:00,0.5351560115814209,0.5390629768371582,0.5273439884185791,0.5351560115814209,0.3871765434741974,11411200,0.0,0.0
1991-06-06 00:00:00-04:00,0.5351560115814209,0.5351560115814209,0.5234379768371582,0.5273439884185791,0.3815247714519501,3078400,0.0,0.0
1991-06-07 00:00:00-04:00,0.515625,0.5351560115814209,0.515625,0.53125,0.3843505084514618,8364800,0.0,0.0
1991-06-10 00:00:00-04:00,0.5351560115814209,0.5351560115814209,0.5234379768371582,0.5234379768371582,0.3786986172199249,5171200,0.0,0.0
1991-06-11 00:00:00-04:00,0.5195310115814209,0.5195310115814209,0.4921880066394806,0.5039060115814209,0.3645676076412201,13369600,0.0,0.0
1991-06-12 00:00:00-04:00,0.484375,0.4882810115814209,0.4648439884185791,0.4765630066394806,0.3447854220867157,16742400,0.0,0.0
1991-06-13 00:00:00-04:00,0.484375,0.484375,0.4726560115814209,0.4804689884185791,0.34761127829551697,11814400,0.0,0.0
1991-06-14 00:00:00-04:00,0.4882810115814209,0.5117189884185791,0.484375,0.5117189884185791,0.3702203333377838,6668800,0.0,0.0
1991-06-17 00:00:00-04:00,0.5078129768371582,0.5273439884185791,0.5039060115814209,0.515625,0.3730458915233612,7020800,0.0,0.0
1991-06-18 00:00:00-04:00,0.5195310115814209,0.5195310115814209,0.484375,0.4960939884185791,0.35891568660736084,10144000,0.0,0.0
1991-06-19 00:00:00-04:00,0.484375,0.4960939884185791,0.46875,0.4882810115814209,0.3532632887363434,16896000,0.0,0.0
1991-06-20 00:00:00-04:00,0.4726560115814209,0.484375,0.4726560115814209,0.4765630066394806,0.3447854220867157,21254400,0.0,0.0
1991-06-21 00:00:00-04:00,0.4804689884185791,0.484375,0.46679699420928955,0.4726560115814209,0.3419587314128876,11328000,0.0,0.0
1991-06-24 00:00:00-04:00,0.4609380066394806,0.4648439884185791,0.4453130066394806,0.4492189884185791,0.32500240206718445,11955200,0.0,0.0
1991-06-25 00:00:00-04:00,0.4570310115814209,0.4570310115814209,0.4414060115814209,0.44335898756980896,0.32076284289360046,14060800,0.0,0.0
1991-06-26 00:00:00-04:00,0.4453130066394806,0.4609380066394806,0.4453130066394806,0.453125,0.32782843708992004,9708800,0.0,0.0
1991-06-27 00:00:00-04:00,0.453125,0.453125,0.4414060115814209,0.4453130066394806,0.3221765160560608,13849600,0.0,0.0
1991-06-28 00:00:00-04:00,0.4492189884185791,0.4492189884185791,0.4335939884185791,0.4453130066394806,0.3221765160560608,8774400,0.0,0.0
1991-07-01 00:00:00-04:00,0.44726601243019104,0.4609380066394806,0.4453130066394806,0.4609380066394806,0.3334810733795166,15782400,0.0,0.0
1991-07-02 00:00:00-04:00,0.45117199420928955,0.4570310115814209,0.4492189884185791,0.4570310115814209,0.33065441250801086,7417600,0.0,0.0
1991-07-03 00:00:00-04:00,0.453125,0.4609380066394806,0.4492189884185791,0.453125,0.32782843708992004,13331200,0.0,0.0
1991-07-05 00:00:00-04:00,0.4570310115814209,0.4570310115814209,0.453125,0.4570310115814209,0.33065441250801086,1049600,0.0,0.0
1991-07-08 00:00:00-04:00,0.453125,0.4804689884185791,0.453125,0.4726560115814209,0.3419587314128876,5926400,0.0,0.0
1991-07-09 00:00:00-04:00,0.4882810115814209,0.4882810115814209,0.4726560115814209,0.47460898756980896,0.34337159991264343,8979200,0.0,0.0
1991-07-10 00:00:00-04:00,0.4726560115814209,0.4882810115814209,0.46875,0.4726560115814209,0.3419587314128876,18912000,0.0,0.0
1991-07-11 00:00:00-04:00,0.4726560115814209,0.4765630066394806,0.4609380066394806,0.46875,0.33913278579711914,8448000,0.0,0.0
1991-07-12 00:00:00-04:00,0.4648439884185791,0.46875,0.4453130066394806,0.4492189884185791,0.32500240206718445,25644800,0.0,0.0
1991-07-15 00:00:00-04:00,0.4375,0.4609380066394806,0.4375,0.4609380066394806,0.3334810733795166,9164800,0.0,0.0
1991-07-16 00:00:00-04:00,0.4609380066394806,0.4726560115814209,0.453125,0.4609380066394806,0.3334810733795166,5689600,0.0,0.0
1991-07-17 00:00:00-04:00,0.4453130066394806,0.46875,0.4453130066394806,0.46679699420928955,0.3377198576927185,10342400,0.0,0.0
1991-07-18 00:00:00-04:00,0.4609380066394806,0.484375,0.4609380066394806,0.4765630066394806,0.3447854220867157,6988800,0.0,0.0
1991-07-19 00:00:00-04:00,0.4726560115814209,0.4765630066394806,0.4726560115814209,0.4765630066394806,0.3447854220867157,1760000,0.0,0.0
1991-07-22 00:00:00-04:00,0.4726560115814209,0.484375,0.46875,0.4726560115814209,0.3419587314128876,11385600,0.0,0.0
1991-07-23 00:00:00-04:00,0.4765630066394806,0.4765630066394806,0.4570310115814209,0.46289101243019104,0.33489397168159485,8659200,0.0,0.0
1991-07-24 00:00:00-04:00,0.4648439884185791,0.4726560115814209,0.4609380066394806,0.46679699420928955,0.3377198576927185,10828800,0.0,0.0
1991-07-25 00:00:00-04:00,0.46875,0.4726560115814209,0.4609380066394806,0.4648439884185791,0.33630698919296265,16678400,0.0,0.0
1991-07-26 00:00:00-04:00,0.4609380066394806,0.4726560115814209,0.4609380066394806,0.4726560115814209,0.3419587314128876,18425600,0.0,0.0
1991-07-29 00:00:00-04:00,0.4726560115814209,0.4765630066394806,0.4648439884185791,0.47070300579071045,0.3405459225177765,2259200,0.0,0.0
1991-07-30 00:00:00-04:00,0.4648439884185791,0.4921880066394806,0.4648439884185791,0.484375,0.3504372537136078,6956800,0.0,0.0
1991-07-31 00:00:00-04:00,0.4921880066394806,0.5078129768371582,0.4882810115814209,0.5078129768371582,0.3673942983150482,25817600,0.0,0.0
1991-08-01 00:00:00-04:00,0.5078129768371582,0.53125,0.4960939884185791,0.5214840173721313,0.377284973859787,23289600,0.0,0.0
1991-08-02 00:00:00-04:00,0.53125,0.53125,0.4960939884185791,0.4960939884185791,0.35891568660736084,30355200,0.0,0.0
1991-08-05 00:00:00-04:00,0.4765630066394806,0.48242199420928955,0.4609380066394806,0.46679699420928955,0.3377198576927185,60192000,0.0,0.0
1991-08-06 00:00:00-04:00,0.484375,0.484375,0.4648439884185791,0.47070300579071045,0.3405459225177765,28371200,0.0,0.0
1991-08-07 00:00:00-04:00,0.4765630066394806,0.4765630066394806,0.453125,0.4570310115814209,0.33065441250801086,25036800,0.0,0.0
1991-08-08 00:00:00-04:00,0.4609380066394806,0.4726560115814209,0.4570310115814209,0.46875,0.33913278579711914,8947200,0.0,0.0
1991-08-09 00:00:00-04:00,0.4726560115814209,0.4726560115814209,0.4492189884185791,0.46875,0.33913278579711914,12172800,0.0,0.0
1991-08-12 00:00:00-04:00,0.46875,0.4726560115814209,0.4570310115814209,0.4570310115814209,0.33065441250801086,12755200,0.0,0.0
1991-08-13 00:00:00-04:00,0.4570310115814209,0.4609380066394806,0.4375,0.4375,0.3165239691734314,24774400,0.0,0.0
1991-08-14 00:00:00-04:00,0.4375,0.4375,0.4140630066394806,0.4335939884185791,0.3136979937553406,84921600,0.0,0.0
1991-08-15 00:00:00-04:00,0.4414060115814209,0.4570310115814209,0.4296880066394806,0.453125,0.32782843708992004,21606400,0.0,0.0
1991-08-16 00:00:00-04:00,0.4492189884185791,0.4609380066394806,0.4414060115814209,0.44726601243019104,0.32358962297439575,9235200,0.0,0.0
1991-08-19 00:00:00-04:00,0.4140630066394806,0.4609380066394806,0.4101560115814209,0.453125,0.32782843708992004,17164800,0.0,0.0
1991-08-20 00:00:00-04:00,0.4609380066394806,0.4648439884185791,0.4375,0.4414060115814209,0.3193499445915222,8736000,0.0,0.0
1991-08-21 00:00:00-04:00,0.4609380066394806,0.4765630066394806,0.4570310115814209,0.46679699420928955,0.3377198576927185,14694400,0.0,0.0
1991-08-22 00:00:00-04:00,0.46875,0.46875,0.4414060115814209,0.4648439884185791,0.33630698919296265,19424000,0.0,0.0
1991-08-23 00:00:00-04:00,0.453125,0.4726560115814209,0.453125,0.4648439884185791,0.33630698919296265,10278400,0.0,0.0
1991-08-26 00:00:00-04:00,0.46875,0.4960939884185791,0.4648439884185791,0.4960939884185791,0.35891568660736084,19961600,0.0,0.0
1991-08-27 00:00:00-04:00,0.5039060115814209,0.5078129768371582,0.4882810115814209,0.4882810115814209,0.3532632887363434,7424000,0.0,0.0
1991-08-28 00:00:00-04:00,0.4882810115814209,0.4960939884185791,0.4882810115814209,0.49414101243019104,0.3575027585029602,1414400,0.0,0.0
1991-08-29 00:00:00-04:00,0.4960939884185791,0.4960939884185791,0.4765630066394806,0.484375,0.3504372537136078,9395200,0.0,0.0
1991-08-30 00:00:00-04:00,0.4765630066394806,0.484375,0.4648439884185791,0.4648439884185791,0.33630698919296265,2867200,0.0,0.0
1991-09-03 00:00:00-04:00,0.4726560115814209,0.4726560115814209,0.4453130066394806,0.4492189884185791,0.32500240206718445,13273600,0.0,0.0
1991-09-04 00:00:00-04:00,0.453125,0.453125,0.4414060115814209,0.4453130066394806,0.3221765160560608,18521600,0.0,0.0
1991-09-05 00:00:00-04:00,0.4414060115814209,0.4492189884185791,0.4414060115814209,0.44335898756980896,0.32076284289360046,13606400,0.0,0.0
1991-09-06 00:00:00-04:00,0.4570310115814209,0.484375,0.4492189884185791,0.4765630066394806,0.3447854220867157,11891200,0.0,0.0
1991-09-09 00:00:00-04:00,0.4726560115814209,0.4921880066394806,0.4726560115814209,0.4882810115814209,0.3532632887363434,7468800,0.0,0.0
1991-09-10 00:00:00-04:00,0.4882810115814209,0.4882810115814209,0.4453130066394806,0.453125,0.32782843708992004,9881600,0.0,0.0
1991-09-11 00:00:00-04:00,0.4609380066394806,0.4765630066394806,0.4492189884185791,0.4726560115814209,0.3419587314128876,12806400,0.0,0.0
1991-09-12 00:00:00-04:00,0.4726560115814209,0.4765630066394806,0.4570310115814209,0.4609380066394806,0.3334810733795166,16614400,0.0,0.0
1991-09-13 00:00:00-04:00,0.4492189884185791,0.453125,0.4453130066394806,0.4453130066394806,0.3221765160560608,9292800,0.0,0.0
1991-09-16 00:00:00-04:00,0.453125,0.453125,0.4414060115814209,0.4453130066394806,0.3221765160560608,8019200,0.0,0.0
1991-09-17 00:00:00-04:00,0.453125,0.4570310115814209,0.4414060115814209,0.4492189884185791,0.32500240206718445,8000000,0.0,0.0
1991-09-18 00:00:00-04:00,0.4453130066394806,0.4492189884185791,0.4453130066394806,0.4453130066394806,0.3221765160560608,3072000,0.0,0.0
1991-09-19 00:00:00-04:00,0.4492189884185791,0.4609380066394806,0.4414060115814209,0.45117199420928955,0.32641538977622986,17254400,0.0,0.0
1991-09-20 00:00:00-04:00,0.453125,0.4570310115814209,0.4414060115814209,0.453125,0.32782843708992004,15980800,0.0,0.0
1991-09-23 00:00:00-04:00,0.4492189884185791,0.4570310115814209,0.4375,0.4492189884185791,0.32500240206718445,5523200,0.0,0.0
1991-09-24 00:00:00-04:00,0.453125,0.453125,0.4257810115814209,0.43554699420928955,0.315110981464386,44960000,0.0,0.0
1991-09-25 00:00:00-04:00,0.4375,0.4375,0.4257810115814209,0.4296880066394806,0.31087222695350647,27846400,0.0,0.0
1991-09-26 00:00:00-04:00,0.4296880066394806,0.4414060115814209,0.4257810115814209,0.4375,0.3165239691734314,8755200,0.0,0.0
1991-09-27 00:00:00-04:00,0.4414060115814209,0.4492189884185791,0.4257810115814209,0.42773398756980896,0.309458464384079,21331200,0.0,0.0
1991-09-30 00:00:00-04:00,0.4257810115814209,0.4296880066394806,0.4023439884185791,0.4101560115814209,0.2967410683631897,20640000,0.0,0.0
1991-10-01 00:00:00-04:00,0.4140630066394806,0.4140630066394806,0.375,0.3945310115814209,0.2854366600513458,28416000,0.0,0.0
1991-10-02 00:00:00-04:00,0.3945310115814209,0.4023439884185791,0.3867189884185791,0.390625,0.28261059522628784,13542400,0.0,0.0
1991-10-03 00:00:00-04:00,0.3828130066394806,0.390625,0.3554689884185791,0.3632810115814209,0.2628277540206909,38624000,0.0,0.0
1991-10-04 00:00:00-04:00,0.3632810115814209,0.3828130066394806,0.359375,0.3710939884185791,0.2684803307056427,9356800,0.0,0.0
1991-10-07 00:00:00-04:00,0.375,0.3828130066394806,0.37304699420928955,0.3789060115814209,0.2741321325302124,5260800,0.0,0.0
1991-10-08 00:00:00-04:00,0.375,0.3867189884185791,0.3671880066394806,0.375,0.2713063061237335,7136000,0.0,0.0
1991-10-09 00:00:00-04:00,0.375,0.3789060115814209,0.3515630066394806,0.3632810115814209,0.2628277540206909,7833600,0.0,0.0
1991-10-10 00:00:00-04:00,0.375,0.3828130066394806,0.3671880066394806,0.375,0.2713063061237335,10547200,0.0,0.0
1991-10-11 00:00:00-04:00,0.3828130066394806,0.3867189884185791,0.375,0.3789060115814209,0.2741321325302124,5120000,0.0,0.0
1991-10-14 00:00:00-04:00,0.390625,0.4023439884185791,0.390625,0.3984380066394806,0.288263201713562,8550400,0.0,0.0
1991-10-15 00:00:00-04:00,0.4023439884185791,0.4375,0.3828130066394806,0.4335939884185791,0.3136979937553406,18656000,0.0,0.0
1991-10-16 00:00:00-04:00,0.43164101243019104,0.4414060115814209,0.4296880066394806,0.4375,0.3165239691734314,7968000,0.0,0.0
1991-10-17 00:00:00-04:00,0.4257810115814209,0.4375,0.3984380066394806,0.40820300579071045,0.2953281104564667,19763200,0.0,0.0
1991-10-18 00:00:00-04:00,0.4101560115814209,0.4140630066394806,0.3984380066394806,0.4101560115814209,0.2967410683631897,3584000,0.0,0.0
1991-10-21 00:00:00-04:00,0.4140630066394806,0.4140630066394806,0.3984380066394806,0.4023439884185791,0.29108917713165283,3232000,0.0,0.0
1991-10-22 00:00:00-04:00,0.4179689884185791,0.4179689884185791,0.40820300579071045,0.4140630066394806,0.29956769943237305,3334400,0.0,0.0
1991-10-23 00:00:00-04:00,0.4140630066394806,0.4140630066394806,0.390625,0.3984380066394806,0.288263201713562,11788800,0.0,0.0
1991-10-24 00:00:00-04:00,0.3945310115814209,0.3984380066394806,0.390625,0.3984380066394806,0.288263201713562,9606400,0.0,0.0
1991-10-25 00:00:00-04:00,0.3945310115814209,0.4023439884185791,0.390625,0.3984380066394806,0.288263201713562,6905600,0.0,0.0
1991-10-28 00:00:00-05:00,0.4023439884185791,0.40625,0.3945310115814209,0.4023439884185791,0.29108917713165283,6361600,0.0,0.0
1991-10-29 00:00:00-05:00,0.4023439884185791,0.4023439884185791,0.3828130066394806,0.390625,0.28261059522628784,6291200,0.0,0.0
1991-10-30 00:00:00-05:00,0.390625,0.390625,0.3710939884185791,0.3789060115814209,0.2741321325302124,7296000,0.0,0.0
1991-10-31 00:00:00-05:00,0.3789060115814209,0.3789060115814209,0.3710939884185791,0.3789060115814209,0.2741321325302124,14720000,0.0,0.0
1991-11-01 00:00:00-05:00,0.3945310115814209,0.3984380066394806,0.375,0.375,0.2713063061237335,9555200,0.0,0.0
1991-11-04 00:00:00-05:00,0.3789060115814209,0.3789060115814209,0.375,0.375,0.2713063061237335,2649600,0.0,0.0
1991-11-05 00:00:00-05:00,0.3828130066394806,0.3828130066394806,0.3671880066394806,0.3710939884185791,0.2684803307056427,3788800,0.0,0.0
1991-11-06 00:00:00-05:00,0.375,0.3867189884185791,0.3710939884185791,0.3867189884185791,0.27978479862213135,10336000,0.0,0.0
1991-11-07 00:00:00-05:00,0.3789060115814209,0.3984380066394806,0.3789060115814209,0.3984380066394806,0.288263201713562,11040000,0.0,0.0
1991-11-08 00:00:00-05:00,0.3984380066394806,0.3984380066394806,0.390625,0.3945310115814209,0.2854366600513458,2208000,0.0,0.0
1991-11-11 00:00:00-05:00,0.3984380066394806,0.4179689884185791,0.3945310115814209,0.4140630066394806,0.29956769943237305,9465600,0.0,0.0
1991-11-12 00:00:00-05:00,0.4335939884185791,0.4375,0.4140630066394806,0.4140630066394806,0.29956769943237305,7763200,0.0,0.0
1991-11-13 00:00:00-05:00,0.4101560115814209,0.4257810115814209,0.3984380066394806,0.4023439884185791,0.29108917713165283,11225600,0.0,0.0
1991-11-14 00:00:00-05:00,0.40625,0.4101560115814209,0.3789060115814209,0.390625,0.28261059522628784,30361600,0.0,0.0
1991-11-15 00:00:00-05:00,0.390625,0.390625,0.375,0.375,0.2713063061237335,12044800,0.0,0.0
1991-11-18 00:00:00-05:00,0.3789060115814209,0.3867189884185791,0.375,0.38476601243019104,0.27837181091308594,10003200,0.0,0.0
1991-11-19 00:00:00-05:00,0.37695300579071045,0.37695300579071045,0.3515630066394806,0.36914101243019104,0.2670673131942749,19436800,0.0,0.0
1991-11-20 00:00:00-05:00,0.3671880066394806,0.375,0.3632810115814209,0.375,0.2713063061237335,15603200,0.0,0.0
1991-11-21 00:00:00-05:00,0.3632810115814209,0.3710939884185791,0.3554689884185791,0.359375,0.26000186800956726,13836800,0.0,0.0
1991-11-22 00:00:00-05:00,0.4023439884185791,0.4257810115814209,0.3984380066394806,0.421875,0.3052195608615875,26771200,0.0,0.0
1991-11-25 00:00:00-05:00,0.4296880066394806,0.453125,0.4179689884185791,0.4453130066394806,0.3221765160560608,31424000,0.0,0.0
1991-11-26 00:00:00-05:00,0.4570310115814209,0.4570310115814209,0.4179689884185791,0.4414060115814209,0.3193499445915222,19686400,0.0,0.0
1991-11-27 00:00:00-05:00,0.4335939884185791,0.4375,0.4140630066394806,0.4257810115814209,0.30804547667503357,10534400,0.0,0.0
1991-11-29 00:00:00-05:00,0.421875,0.421875,0.421875,0.421875,0.3052195608615875,19200,0.0,0.0
1991-12-02 00:00:00-05:00,0.4101560115814209,0.453125,0.4101560115814209,0.45117199420928955,0.32641538977622986,13996800,0.0,0.0
1991-12-03 00:00:00-05:00,0.453125,0.4726560115814209,0.4492189884185791,0.4609380066394806,0.3334810733795166,34278400,0.0,0.0
1991-12-04 00:00:00-05:00,0.4609380066394806,0.4609380066394806,0.4414060115814209,0.44726601243019104,0.32358962297439575,22291200,0.0,0.0
1991-12-05 00:00:00-05:00,0.4414060115814209,0.4414060115814209,0.4140630066394806,0.4335939884185791,0.3136979937553406,11027200,0.0,0.0
1991-12-06 00:00:00-05:00,0.4257810115814209,0.4335939884185791,0.4179689884185791,0.4257810115814209,0.30804547667503357,5881600,0.0,0.0
1991-12-09 00:00:00-05:00,0.4335939884185791,0.4453130066394806,0.421875,0.421875,0.3052195608615875,10316800,0.0,0.0
1991-12-10 00:00:00-05:00,0.4257810115814209,0.4335939884185791,0.4179689884185791,0.4335939884185791,0.3136979937553406,3155200,0.0,0.0
1991-12-11 00:00:00-05:00,0.4335939884185791,0.4335939884185791,0.4179689884185791,0.421875,0.3052195608615875,6873600,0.0,0.0
1991-12-12 00:00:00-05:00,0.4257810115814209,0.4375,0.421875,0.4335939884185791,0.3136979937553406,4416000,0.0,0.0
1991-12-13 00:00:00-05:00,0.4375,0.4492189884185791,0.4335939884185791,0.4375,0.3165239691734314,10604800,0.0,0.0
1991-12-16 00:00:00-05:00,0.4335939884185791,0.4335939884185791,0.4179689884185791,0.42382800579071045,0.30663254857063293,2777600,0.0,0.0
1991-12-17 00:00:00-05:00,0.421875,0.4296880066394806,0.41601601243019104,0.41601601243019104,0.3009805977344513,6400000,0.0,0.0
1991-12-18 00:00:00-05:00,0.4179689884185791,0.421875,0.4140630066394806,0.4179689884185791,0.3023936152458191,10784000,0.0,0.0
1991-12-19 00:00:00-05:00,0.4179689884185791,0.4257810115814209,0.4101560115814209,0.4257810115814209,0.30804547667503357,2681600,0.0,0.0
1991-12-20 00:00:00-05:00,0.4296880066394806,0.4414060115814209,0.4296880066394806,0.43945300579071045,0.3179369866847992,7104000,0.0,0.0
1991-12-23 00:00:00-05:00,0.4296880066394806,0.4570310115814209,0.4296880066394806,0.453125,0.32782843708992004,4300800,0.0,0.0
1991-12-24 00:00:00-05:00,0.453125,0.4804689884185791,0.453125,0.46875,0.33913278579711914,12198400,0.0,0.0
1991-12-26 00:00:00-05:00,0.4726560115814209,0.5039060115814209,0.47070300579071045,0.5039060115814209,0.3645676076412201,6694400,0.0,0.0
1991-12-27 00:00:00-05:00,0.5,0.5039060115814209,0.4882810115814209,0.5039060115814209,0.3645676076412201,10182400,0.0,0.0
1991-12-30 00:00:00-05:00,0.5078129768371582,0.5546879768371582,0.4960939884185791,0.5546879768371582,0.40130752325057983,27443200,0.0,0.0
1991-12-31 00:00:00-05:00,0.5683590173721313,0.5703129768371582,0.5507810115814209,0.5507810115814209,0.39848098158836365,23564800,0.0,0.0
1992-01-02 00:00:00-05:00,0.5429689884185791,0.5429689884185791,0.5039060115814209,0.5234379768371582,0.3786986172199249,15750400,0.0,0.0
1992-01-03 00:00:00-05:00,0.5351560115814209,0.5351560115814209,0.5117189884185791,0.5234379768371582,0.3786986172199249,5644800,0.0,0.0
1992-01-06 00:00:00-05:00,0.5273439884185791,0.5351560115814209,0.5195310115814209,0.5253909826278687,0.38011160492897034,10937600,0.0,0.0
1992-01-07 00:00:00-05:00,0.5273439884185791,0.5351560115814209,0.5195310115814209,0.5273439884185791,0.3815247714519501,13740800,0.0,0.0
1992-01-08 00:00:00-05:00,0.5234379768371582,0.5859379768371582,0.5234379768371582,0.5585939884185791,0.4041333794593811,24467200,0.0,0.0
1992-01-09 00:00:00-05:00,0.5585939884185791,0.5898439884185791,0.5585939884185791,0.5820310115814209,0.4210897982120514,22041600,0.0,0.0
1992-01-10 00:00:00-05:00,0.5800780057907104,0.5820310115814209,0.5429689884185791,0.5664060115814209,0.40978533029556274,21382400,0.0,0.0
1992-01-13 00:00:00-05:00,0.5625,0.5703129768371582,0.5429689884185791,0.5507810115814209,0.39848098158836365,5792000,0.0,0.0
1992-01-14 00:00:00-05:00,0.5507810115814209,0.5625,0.546875,0.5625,0.40695932507514954,3296000,0.0,0.0
1992-01-15 00:00:00-05:00,0.5625,0.5820310115814209,0.5585939884185791,0.5664060115814209,0.40978533029556274,11948800,0.0,0.0
1992-01-16 00:00:00-05:00,0.5664060115814209,0.5859379768371582,0.5625,0.5742189884185791,0.4154379963874817,6918400,0.0,0.0
1992-01-17 00:00:00-05:00,0.5742189884185791,0.5976560115814209,0.5742189884185791,0.5976560115814209,0.43239399790763855,11072000,0.0,0.0
1992-01-20 00:00:00-05:00,0.5859379768371582,0.59375,0.5742189884185791,0.5742189884185791,0.4154379963874817,4934400,0.0,0.0
1992-01-21 00:00:00-05:00,0.5664060115814209,0.578125,0.5507810115814209,0.5527340173721313,0.39989379048347473,13632000,0.0,0.0
1992-01-22 00:00:00-05:00,0.5625,0.5976560115814209,0.5625,0.5976560115814209,0.43239399790763855,6841600,0.0,0.0
1992-01-23 00:00:00-05:00,0.5976560115814209,0.6015629768371582,0.5898439884185791,0.6015629768371582,0.43522077798843384,9875200,0.0,0.0
1992-01-24 00:00:00-05:00,0.5976560115814209,0.6015629768371582,0.5898439884185791,0.59375,0.429568350315094,17868800,0.0,0.0
1992-01-27 00:00:00-05:00,0.59375,0.5976560115814209,0.5820310115814209,0.5898439884185791,0.4267423450946808,6912000,0.0,0.0
1992-01-28 00:00:00-05:00,0.5976560115814209,0.6054689884185791,0.59375,0.5976560115814209,0.43239399790763855,10969600,0.0,0.0
1992-01-29 00:00:00-05:00,0.59375,0.6289060115814209,0.59375,0.609375,0.4408724308013916,17113600,0.0,0.0
1992-01-30 00:00:00-05:00,0.609375,0.625,0.5820310115814209,0.5976560115814209,0.43239399790763855,16531200,0.0,0.0
1992-01-31 00:00:00-05:00,0.5976560115814209,0.6074219942092896,0.59375,0.5996090173721313,0.43380725383758545,4000000,0.0,0.0
1992-02-03 00:00:00-05:00,0.5976560115814209,0.6015629768371582,0.5859379768371582,0.5898439884185791,0.4267423450946808,7936000,0.0,0.0
1992-02-04 00:00:00-05:00,0.5976560115814209,0.609375,0.59375,0.609375,0.4408724308013916,13574400,0.0,0.0
1992-02-05 00:00:00-05:00,0.609375,0.609375,0.6054689884185791,0.6074219942092896,0.4394597113132477,6220800,0.0,0.0
1992-02-06 00:00:00-05:00,0.6015629768371582,0.6171879768371582,0.59375,0.609375,0.4408724308013916,26028800,0.0,0.0
1992-02-07 00:00:00-05:00,0.609375,0.6132810115814209,0.5859379768371582,0.5917969942092896,0.42815539240837097,15769600,0.0,0.0
1992-02-10 00:00:00-05:00,0.59375,0.6171879768371582,0.59375,0.6171879768371582,0.4465252757072449,6720000,0.0,0.0
1992-02-11 00:00:00-05:00,0.6210939884185791,0.625,0.5976560115814209,0.6054689884185791,0.4380466938018799,24416000,0.0,0.0
1992-02-12 00:00:00-05:00,0.6523439884185791,0.71875,0.6445310115814209,0.7109379768371582,0.5143515467643738,89849600,0.0,0.0
1992-02-13 00:00:00-05:00,0.7109379768371582,0.7304689884185791,0.703125,0.7070310115814209,0.5115251541137695,37836800,0.0,0.0
1992-02-14 00:00:00-05:00,0.703125,0.7070310115814209,0.6679689884185791,0.6796879768371582,0.49174296855926514,19443200,0.0,0.0
1992-02-18 00:00:00-05:00,0.6875,0.6992189884185791,0.6757810115814209,0.6796879768371582,0.49174296855926514,20441600,0.0,0.0
1992-02-19 00:00:00-05:00,0.6757810115814209,0.6953129768371582,0.6757810115814209,0.6914060115814209,0.5002208352088928,19507200,0.0,0.0
1992-02-20 00:00:00-05:00,0.6953129768371582,0.7109379768371582,0.6953129768371582,0.7089840173721313,0.5129381418228149,23206400,0.0,0.0
1992-02-21 00:00:00-05:00,0.7070310115814209,0.7109379768371582,0.7070310115814209,0.7089840173721313,0.5129381418228149,11334400,0.0,0.0
1992-02-24 00:00:00-05:00,0.7070310115814209,0.7109379768371582,0.6992189884185791,0.7011719942092896,0.5072863698005676,6771200,0.0,0.0
1992-02-25 00:00:00-05:00,0.6992189884185791,0.7070310115814209,0.6796879768371582,0.703125,0.5086990594863892,13440000,0.0,0.0
1992-02-26 00:00:00-05:00,0.7109379768371582,0.7109379768371582,0.6953129768371582,0.703125,0.5086990594863892,5683200,0.0,0.0
1992-02-27 00:00:00-05:00,0.703125,0.703125,0.6914060115814209,0.6953129768371582,0.5030473470687866,8832000,0.0,0.0
1992-02-28 00:00:00-05:00,0.6953129768371582,0.6953129768371582,0.6796879768371582,0.6796879768371582,0.49174296855926514,24659200,0.0,0.0
1992-03-02 00:00:00-05:00,0.6796879768371582,0.6835939884185791,0.6679689884185791,0.6757810115814209,0.4889164865016937,15590400,0.0,0.0
1992-03-03 00:00:00-05:00,0.6757810115814209,0.6953129768371582,0.6679689884185791,0.6875,0.49739471077919006,42323200,0.0,0.0
1992-03-04 00:00:00-05:00,0.6914060115814209,0.71875,0.6875,0.7148439884185791,0.5171777606010437,29939200,0.0,0.0
1992-03-05 00:00:00-05:00,0.7148439884185791,0.7148439884185791,0.6875,0.703125,0.5086990594863892,25542400,0.0,0.0
1992-03-06 00:00:00-05:00,0.7226560115814209,0.7246090173721313,0.6875,0.7070310115814209,0.5115251541137695,7904000,0.0,0.0
1992-03-09 00:00:00-05:00,0.7070310115814209,0.7070310115814209,0.6875,0.6914060115814209,0.5002208352088928,6476800,0.0,0.0
1992-03-10 00:00:00-05:00,0.6953129768371582,0.703125,0.6796879768371582,0.6992189884185791,0.5058733820915222,12409600,0.0,0.0
1992-03-11 00:00:00-05:00,0.7050780057907104,0.7148439884185791,0.6992189884185791,0.703125,0.5086990594863892,17644800,0.0,0.0
1992-03-12 00:00:00-05:00,0.6992189884185791,0.7109379768371582,0.65625,0.6796879768371582,0.49174296855926514,25958400,0.0,0.0
1992-03-13 00:00:00-05:00,0.6796879768371582,0.6796879768371582,0.6601560115814209,0.671875,0.48609068989753723,4780800,0.0,0.0
1992-03-16 00:00:00-05:00,0.6640629768371582,0.671875,0.65625,0.671875,0.48609068989753723,2803200,0.0,0.0
1992-03-17 00:00:00-05:00,0.6679689884185791,0.7109379768371582,0.6679689884185791,0.703125,0.5086990594863892,9945600,0.0,0.0
1992-03-18 00:00:00-05:00,0.7070310115814209,0.75,0.7070310115814209,0.7382810115814209,0.5341338515281677,14790400,0.0,0.0
1992-03-19 00:00:00-05:00,0.7539060115814209,0.7578129768371582,0.7226560115814209,0.7246090173721313,0.5242424607276917,13920000,0.0,0.0
1992-03-20 00:00:00-05:00,0.71875,0.7382810115814209,0.71875,0.7324219942092896,0.5298951268196106,5619200,0.0,0.0
1992-03-23 00:00:00-05:00,0.7304689884185791,0.7304689884185791,0.7148439884185791,0.71875,0.5200037360191345,2598400,0.0,0.0
1992-03-24 00:00:00-05:00,0.71875,0.71875,0.6875,0.6875,0.49739471077919006,10028800,0.0,0.0
1992-03-25 00:00:00-05:00,0.6835939884185791,0.6875,0.65625,0.6582030057907104,0.4761987626552582,21888000,0.0,0.0
1992-03-26 00:00:00-05:00,0.6640629768371582,0.6796879768371582,0.6484379768371582,0.6601560115814209,0.4776120185852051,22924800,0.0,0.0
1992-03-27 00:00:00-05:00,0.6601560115814209,0.6679689884185791,0.6367189884185791,0.6523439884185791,0.4719599485397339,18873600,0.0,0.0
1992-03-30 00:00:00-05:00,0.6601560115814209,0.6601560115814209,0.6054689884185791,0.6152340173721313,0.44511139392852783,20761600,0.0,0.0
1992-03-31 00:00:00-05:00,0.6171879768371582,0.6289060115814209,0.5976560115814209,0.6230469942092896,0.45076417922973633,21030400,0.0,0.0
1992-04-01 00:00:00-05:00,0.6171879768371582,0.6289060115814209,0.5976560115814209,0.6210939884185791,0.44935116171836853,17017600,0.0,0.0
1992-04-02 00:00:00-05:00,0.625,0.625,0.5898439884185791,0.5898439884185791,0.4267423450946808,7270400,0.0,0.0
1992-04-03 00:00:00-05:00,0.5976560115814209,0.6289060115814209,0.5898439884185791,0.6171879768371582,0.4465252757072449,30457600,0.0,0.0
1992-04-06 00:00:00-04:00,0.6210939884185791,0.6210939884185791,0.6015629768371582,0.6171879768371582,0.4465252757072449,8409600,0.0,0.0
1992-04-07 00:00:00-04:00,0.609375,0.6171879768371582,0.5546879768371582,0.5703129768371582,0.41261178255081177,5465600,0.0,2.0
1992-04-08 00:00:00-04:00,0.5390629768371582,0.5859379768371582,0.515625,0.578125,0.41826388239860535,9174400,0.0,0.0
1992-04-09 00:00:00-04:00,0.59375,0.609375,0.578125,0.6015629768371582,0.43522077798843384,5996800,0.0,0.0
1992-04-10 00:00:00-04:00,0.6015629768371582,0.609375,0.5546879768371582,0.5820310115814209,0.4210897982120514,7459200,0.0,0.0
1992-04-13 00:00:00-04:00,0.5859379768371582,0.6171879768371582,0.5703129768371582,0.6171879768371582,0.4465252757072449,11753600,0.0,0.0
1992-04-14 00:00:00-04:00,0.6328129768371582,0.6328129768371582,0.609375,0.6210939884185791,0.44935116171836853,15254400,0.0,0.0
1992-04-15 00:00:00-04:00,0.6328129768371582,0.6484379768371582,0.6171879768371582,0.6367189884185791,0.4606555998325348,5872000,0.0,0.0
1992-04-16 00:00:00-04:00,0.6484379768371582,0.6484379768371582,0.6210939884185791,0.640625,0.4634816646575928,6163200,0.0,0.0
1992-04-20 00:00:00-04:00,0.625,0.625,0.59375,0.6015629768371582,0.43522077798843384,12316800,0.0,0.0
1992-04-21 00:00:00-04:00,0.6015629768371582,0.6015629768371582,0.5703129768371582,0.5742189884185791,0.4154379963874817,14550400,0.0,0.0
1992-04-22 00:00:00-04:00,0.578125,0.6015629768371582,0.5625,0.578125,0.41826388239860535,9385600,0.0,0.0
1992-04-23 00:00:00-04:00,0.59375,0.6015629768371582,0.5859379768371582,0.6015629768371582,0.43522077798843384,3424000,0.0,0.0
1992-04-24 00:00:00-04:00,0.6015629768371582,0.6015629768371582,0.5859379768371582,0.59375,0.429568350315094,12691200,0.0,0.0
1992-04-27 00:00:00-04:00,0.5859379768371582,0.59375,0.5625,0.5703129768371582,0.41261178255081177,10323200,0.0,0.0
1992-04-28 00:00:00-04:00,0.5625,0.5703129768371582,0.515625,0.546875,0.3956550061702728,11552000,0.0,0.0
1992-04-29 00:00:00-04:00,0.5546879768371582,0.59375,0.5546879768371582,0.59375,0.429568350315094,6156800,0.0,0.0
1992-04-30 00:00:00-04:00,0.59375,0.6015629768371582,0.578125,0.578125,0.41826388239860535,9529600,0.0,0.0
1992-05-01 00:00:00-04:00,0.59375,0.6015629768371582,0.578125,0.59375,0.429568350315094,7529600,0.0,0.0
1992-05-04 00:00:00-04:00,0.59375,0.6015629768371582,0.5703129768371582,0.578125,0.41826388239860535,10883200,0.0,0.0
1992-05-05 00:00:00-04:00,0.578125,0.59375,0.5625,0.5742189884185791,0.4154379963874817,6377600,0.0,0.0
1992-05-06 00:00:00-04:00,0.5703129768371582,0.59375,0.5546879768371582,0.5703129768371582,0.41261178255081177,12908800,0.0,0.0
1992-05-07 00:00:00-04:00,0.578125,0.59375,0.5625,0.59375,0.429568350315094,13804800,0.0,0.0
1992-05-08 00:00:00-04:00,0.59375,0.6015629768371582,0.5859379768371582,0.5976560115814209,0.43239399790763855,6572800,0.0,0.0
1992-05-11 00:00:00-04:00,0.609375,0.609375,0.546875,0.5703129768371582,0.41261178255081177,9676800,0.0,0.0
1992-05-12 00:00:00-04:00,0.578125,0.6015629768371582,0.5625,0.59375,0.429568350315094,9852800,0.0,0.0
1992-05-13 00:00:00-04:00,0.6171879768371582,0.6875,0.609375,0.65625,0.47478583455085754,29155200,0.0,0.0
1992-05-14 00:00:00-04:00,0.671875,0.671875,0.625,0.6484379768371582,0.46913406252861023,12857600,0.0,0.0
1992-05-15 00:00:00-04:00,0.6328129768371582,0.671875,0.625,0.65625,0.47478583455085754,10643200,0.0,0.0
1992-05-18 00:00:00-04:00,0.671875,0.671875,0.6328129768371582,0.6328129768371582,0.4578295052051544,9782400,0.0,0.0
1992-05-19 00:00:00-04:00,0.6484379768371582,0.6484379768371582,0.625,0.6445310115814209,0.4663074314594269,14944000,0.0,0.0
1992-05-20 00:00:00-04:00,0.6328129768371582,0.6484379768371582,0.6328129768371582,0.6484379768371582,0.46913406252861023,5740800,0.0,0.0
1992-05-21 00:00:00-04:00,0.6367189884185791,0.6484379768371582,0.6328129768371582,0.6328129768371582,0.4578295052051544,5971200,0.0,0.0
1992-05-22 00:00:00-04:00,0.6328129768371582,0.640625,0.625,0.640625,0.4634816646575928,8534400,0.0,0.0
1992-05-26 00:00:00-04:00,0.625,0.65625,0.6171879768371582,0.6523439884185791,0.4719599485397339,4515200,0.0,0.0
1992-05-27 00:00:00-04:00,0.65625,0.6796879768371582,0.6484379768371582,0.6640629768371582,0.480438232421875,4358400,0.0,0.0
1992-05-28 00:00:00-04:00,0.6796879768371582,0.6953129768371582,0.65625,0.6953129768371582,0.5030473470687866,2675200,0.0,0.0
1992-05-29 00:00:00-04:00,0.6953129768371582,0.734375,0.6953129768371582,0.703125,0.5086990594863892,18979200,0.0,0.0
1992-06-01 00:00:00-04:00,0.6953129768371582,0.703125,0.6640629768371582,0.6640629768371582,0.480438232421875,13568000,0.0,0.0
1992-06-02 00:00:00-04:00,0.671875,0.6796879768371582,0.65625,0.6640629768371582,0.480438232421875,7731200,0.0,0.0
1992-06-03 00:00:00-04:00,0.6640629768371582,0.671875,0.640625,0.65625,0.47478583455085754,2284800,0.0,0.0
1992-06-04 00:00:00-04:00,0.65625,0.65625,0.640625,0.65625,0.47478583455085754,2614400,0.0,0.0
1992-06-05 00:00:00-04:00,0.6640629768371582,0.6835939884185791,0.65625,0.6796879768371582,0.49174296855926514,13516800,0.0,0.0
1992-06-08 00:00:00-04:00,0.6796879768371582,0.6953129768371582,0.6796879768371582,0.6953129768371582,0.5030473470687866,8140800,0.0,0.0
1992-06-09 00:00:00-04:00,0.6875,0.6953129768371582,0.671875,0.6875,0.49739471077919006,13817600,0.0,0.0
1992-06-10 00:00:00-04:00,0.6796879768371582,0.6875,0.65625,0.6640629768371582,0.480438232421875,2544000,0.0,0.0
1992-06-11 00:00:00-04:00,0.6640629768371582,0.6796879768371582,0.6484379768371582,0.6679689884185791,0.48326462507247925,5379200,0.0,0.0
1992-06-12 00:00:00-04:00,0.6796879768371582,0.703125,0.671875,0.6875,0.49739471077919006,2915200,0.0,0.0
1992-06-15 00:00:00-04:00,0.6796879768371582,0.6875,0.6640629768371582,0.6679689884185791,0.48326462507247925,7280000,0.0,0.0
1992-06-16 00:00:00-04:00,0.671875,0.6796879768371582,0.6640629768371582,0.6640629768371582,0.480438232421875,2800000,0.0,0.0
1992-06-17 00:00:00-04:00,0.6484379768371582,0.6640629768371582,0.59375,0.6171879768371582,0.4465252757072449,15702400,0.0,0.0
1992-06-18 00:00:00-04:00,0.625,0.625,0.5703129768371582,0.5703129768371582,0.41261178255081177,25420800,0.0,0.0
1992-06-19 00:00:00-04:00,0.578125,0.609375,0.5742189884185791,0.6015629768371582,0.43522077798843384,10611200,0.0,0.0
1992-06-22 00:00:00-04:00,0.6015629768371582,0.6015629768371582,0.5546879768371582,0.5664060115814209,0.40978533029556274,13753600,0.0,0.0
1992-06-23 00:00:00-04:00,0.5742189884185791,0.5820310115814209,0.5234379768371582,0.5390629768371582,0.39000314474105835,17401600,0.0,0.0
1992-06-24 00:00:00-04:00,0.546875,0.578125,0.53125,0.5625,0.40695932507514954,9462400,0.0,0.0
1992-06-25 00:00:00-04:00,0.5625,0.5859379768371582,0.5625,0.5664060115814209,0.40978533029556274,8656000,0.0,0.0
1992-06-26 00:00:00-04:00,0.5703129768371582,0.578125,0.5625,0.5703129768371582,0.41261178255081177,3692800,0.0,0.0
1992-06-29 00:00:00-04:00,0.5625,0.6171879768371582,0.5625,0.6171879768371582,0.4465252757072449,5756800,0.0,0.0
1992-06-30 00:00:00-04:00,0.6171879768371582,0.6484379768371582,0.6171879768371582,0.625,0.4521772563457489,11292800,0.0,0.0
1992-07-01 00:00:00-04:00,0.6328129768371582,0.6796879768371582,0.625,0.671875,0.48609068989753723,14454400,0.0,0.0
1992-07-02 00:00:00-04:00,0.6953129768371582,0.6953129768371582,0.578125,0.59375,0.429568350315094,15200000,0.0,0.0
1992-07-06 00:00:00-04:00,0.6015629768371582,0.6015629768371582,0.578125,0.59375,0.429568350315094,13648000,0.0,0.0
1992-07-07 00:00:00-04:00,0.59375,0.59375,0.5625,0.5742189884185791,0.4154379963874817,11945600,0.0,0.0
1992-07-08 00:00:00-04:00,0.5625,0.609375,0.5546879768371582,0.609375,0.4408724308013916,8553600,0.0,0.0
1992-07-09 00:00:00-04:00,0.5859379768371582,0.609375,0.5859379768371582,0.59375,0.429568350315094,9523200,0.0,0.0
1992-07-10 00:00:00-04:00,0.59375,0.6171879768371582,0.5859379768371582,0.59375,0.429568350315094,6278400,0.0,0.0
1992-07-13 00:00:00-04:00,0.6171879768371582,0.6171879768371582,0.5859379768371582,0.6015629768371582,0.43522077798843384,2956800,0.0,0.0
1992-07-14 00:00:00-04:00,0.6015629768371582,0.609375,0.578125,0.59375,0.429568350315094,11958400,0.0,0.0
1992-07-15 00:00:00-04:00,0.6015629768371582,0.6171879768371582,0.59375,0.6015629768371582,0.43522077798843384,11961600,0.0,0.0
1992-07-16 00:00:00-04:00,0.578125,0.6015629768371582,0.578125,0.6015629768371582,0.43522077798843384,3168000,0.0,0.0
1992-07-17 00:00:00-04:00,0.59375,0.6015629768371582,0.5625,0.5859379768371582,0.4239162504673004,10873600,0.0,0.0
1992-07-20 00:00:00-04:00,0.5859379768371582,0.59375,0.5625,0.59375,0.429568350315094,6473600,0.0,0.0
1992-07-21 00:00:00-04:00,0.59375,0.59375,0.5859379768371582,0.5898439884185791,0.4267423450946808,3398400,0.0,0.0
1992-07-22 00:00:00-04:00,0.5859379768371582,0.59375,0.578125,0.59375,0.429568350315094,5366400,0.0,0.0
1992-07-23 00:00:00-04:00,0.5859379768371582,0.6015629768371582,0.5859379768371582,0.5859379768371582,0.4239162504673004,7929600,0.0,0.0
1992-07-24 00:00:00-04:00,0.59375,0.59375,0.5859379768371582,0.59375,0.429568350315094,1961600,0.0,0.0
1992-07-27 00:00:00-04:00,0.59375,0.65625,0.578125,0.625,0.4521772563457489,6393600,0.0,0.0
1992-07-28 00:00:00-04:00,0.6328129768371582,0.6484379768371582,0.625,0.6484379768371582,0.46913406252861023,6601600,0.0,0.0
1992-07-29 00:00:00-04:00,0.6484379768371582,0.6875,0.640625,0.6640629768371582,0.480438232421875,13286400,0.0,0.0
1992-07-30 00:00:00-04:00,0.6640629768371582,0.6796879768371582,0.65625,0.6796879768371582,0.49174296855926514,4297600,0.0,0.0
1992-07-31 00:00:00-04:00,0.671875,0.6953129768371582,0.671875,0.6875,0.49739471077919006,4752000,0.0,0.0
1992-08-03 00:00:00-04:00,0.6875,0.703125,0.6796879768371582,0.6953129768371582,0.5030473470687866,4284800,0.0,0.0
1992-08-04 00:00:00-04:00,0.6953129768371582,0.7109379768371582,0.6953129768371582,0.703125,0.5086990594863892,7798400,0.0,0.0
1992-08-05 00:00:00-04:00,0.703125,0.7265629768371582,0.6953129768371582,0.7109379768371582,0.5143515467643738,11945600,0.0,0.0
1992-08-06 00:00:00-04:00,0.703125,0.7265629768371582,0.6796879768371582,0.6875,0.49739471077919006,42179200,0.0,0.0
1992-08-07 00:00:00-04:00,0.6796879768371582,0.703125,0.6640629768371582,0.6835939884185791,0.49456900358200073,32976000,0.0,0.0
1992-08-10 00:00:00-04:00,0.6796879768371582,0.734375,0.6640629768371582,0.6953129768371582,0.5030473470687866,19600000,0.0,0.0
1992-08-11 00:00:00-04:00,0.7265629768371582,0.7265629768371582,0.6640629768371582,0.6875,0.49739471077919006,30243200,0.0,0.0
1992-08-12 00:00:00-04:00,0.765625,0.7890629768371582,0.75,0.7890629768371582,0.570874035358429,63484800,0.0,0.0
1992-08-13 00:00:00-04:00,0.7890629768371582,0.8125,0.7578129768371582,0.765625,0.5539172291755676,30566400,0.0,0.0
1992-08-14 00:00:00-04:00,0.7578129768371582,0.7734379768371582,0.734375,0.7421879768371582,0.5369606614112854,42348800,0.0,0.0
1992-08-17 00:00:00-04:00,0.734375,0.7578129768371582,0.734375,0.7421879768371582,0.5369606614112854,12588800,0.0,0.0
1992-08-18 00:00:00-04:00,0.75,0.7578129768371582,0.7421879768371582,0.75,0.542612612247467,12848000,0.0,0.0
1992-08-19 00:00:00-04:00,0.7578129768371582,0.765625,0.7421879768371582,0.75,0.542612612247467,7660800,0.0,0.0
1992-08-20 00:00:00-04:00,0.7421879768371582,0.7578129768371582,0.734375,0.7421879768371582,0.5369606614112854,18640000,0.0,0.0
1992-08-21 00:00:00-04:00,0.7421879768371582,0.7578129768371582,0.7265629768371582,0.7421879768371582,0.5369606614112854,13734400,0.0,0.0
1992-08-24 00:00:00-04:00,0.71875,0.734375,0.71875,0.71875,0.5200037360191345,5644800,0.0,0.0
1992-08-25 00:00:00-04:00,0.734375,0.734375,0.6953129768371582,0.703125,0.5086990594863892,11820800,0.0,0.0
1992-08-26 00:00:00-04:00,0.703125,0.7421879768371582,0.703125,0.7421879768371582,0.5369606614112854,17571200,0.0,0.0
1992-08-27 00:00:00-04:00,0.7734379768371582,0.7890629768371582,0.75,0.765625,0.5539172291755676,19753600,0.0,0.0
1992-08-28 00:00:00-04:00,0.7578129768371582,0.7734379768371582,0.734375,0.7460939884185791,0.5397863984107971,88316800,0.0,0.0
1992-08-31 00:00:00-04:00,0.734375,0.75,0.71875,0.734375,0.531308114528656,20259200,0.0,0.0
1992-09-01 00:00:00-04:00,0.734375,0.7578129768371582,0.7265629768371582,0.7539060115814209,0.5454381704330444,17222400,0.0,0.0
1992-09-02 00:00:00-04:00,0.7539060115814209,0.7734379768371582,0.75,0.7695310115814209,0.5567430853843689,34758400,0.0,0.0
1992-09-03 00:00:00-04:00,0.7734379768371582,0.7734379768371582,0.7578129768371582,0.7578129768371582,0.5482649803161621,21232000,0.0,0.0
1992-09-04 00:00:00-04:00,0.7578129768371582,0.765625,0.75,0.7578129768371582,0.5482649803161621,5520000,0.0,0.0
1992-09-08 00:00:00-04:00,0.75,0.765625,0.75,0.7617189884185791,0.5510910749435425,4294400,0.0,0.0
1992-09-09 00:00:00-04:00,0.765625,0.7734379768371582,0.7578129768371582,0.765625,0.5539172291755676,11414400,0.0,0.0
1992-09-10 00:00:00-04:00,0.7578129768371582,0.828125,0.7578129768371582,0.8125,0.5878301858901978,38608000,0.0,0.0
1992-09-11 00:00:00-04:00,0.8203129768371582,0.8515629768371582,0.8125,0.8359379768371582,0.6047872304916382,28134400,0.0,0.0
1992-09-14 00:00:00-04:00,0.84375,0.859375,0.84375,0.859375,0.6217437386512756,28243200,0.0,0.0
1992-09-15 00:00:00-04:00,0.859375,0.859375,0.8046879768371582,0.8203129768371582,0.5934827327728271,15696000,0.0,0.0
1992-09-16 00:00:00-04:00,0.796875,0.8359379768371582,0.7890629768371582,0.8125,0.5878301858901978,22540800,0.0,0.0
1992-09-17 00:00:00-04:00,0.8359379768371582,0.8359379768371582,0.796875,0.8085939884185791,0.5850042104721069,14521600,0.0,0.0
1992-09-18 00:00:00-04:00,0.8046879768371582,0.84375,0.796875,0.8359379768371582,0.6047872304916382,19219200,0.0,0.0
1992-09-21 00:00:00-04:00,0.828125,0.875,0.828125,0.8554689884185791,0.6189176440238953,18060800,0.0,0.0
1992-09-22 00:00:00-04:00,0.84375,0.8671879768371582,0.8046879768371582,0.828125,0.5991346836090088,18153600,0.0,0.0
1992-09-23 00:00:00-04:00,0.8359379768371582,0.8671879768371582,0.8125,0.8671879768371582,0.6273959875106812,12486400,0.0,0.0
1992-09-24 00:00:00-04:00,0.859375,0.8671879768371582,0.84375,0.859375,0.6217437386512756,11910400,0.0,0.0
1992-09-25 00:00:00-04:00,0.859375,0.859375,0.8046879768371582,0.8125,0.5878301858901978,11123200,0.0,0.0
1992-09-28 00:00:00-04:00,0.8046879768371582,0.8398439884185791,0.8007810115814209,0.8203129768371582,0.5934827327728271,7075200,0.0,0.0
1992-09-29 00:00:00-04:00,0.8203129768371582,0.8515629768371582,0.8125,0.8359379768371582,0.6047872304916382,14390400,0.0,0.0
1992-09-30 00:00:00-04:00,0.8515629768371582,0.859375,0.84375,0.8515629768371582,0.6160917282104492,8902400,0.0,0.0
1992-10-01 00:00:00-04:00,0.84375,0.8476560115814209,0.8046879768371582,0.8125,0.5878301858901978,11283200,0.0,0.0
1992-10-02 00:00:00-04:00,0.8125,0.8203129768371582,0.8046879768371582,0.8046879768371582,0.5821783542633057,6729600,0.0,0.0
1992-10-05 00:00:00-04:00,0.8125,0.8125,0.75,0.8046879768371582,0.5821783542633057,30108800,0.0,0.0
1992-10-06 00:00:00-04:00,0.8242189884185791,0.875,0.8046879768371582,0.859375,0.6217437386512756,24556800,0.0,0.0
1992-10-07 00:00:00-04:00,0.859375,0.8984379768371582,0.859375,0.875,0.6330479383468628,43299200,0.0,0.0
1992-10-08 00:00:00-04:00,0.890625,0.8984379768371582,0.8671879768371582,0.8828129768371582,0.6387006640434265,31340800,0.0,0.0
1992-10-09 00:00:00-04:00,0.875,0.875,0.8359379768371582,0.8398439884185791,0.6076130867004395,11849600,0.0,0.0
1992-10-12 00:00:00-04:00,0.8359379768371582,0.8515629768371582,0.8203129768371582,0.8476560115814209,0.6132650971412659,9168000,0.0,0.0
1992-10-13 00:00:00-04:00,0.8515629768371582,0.875,0.84375,0.8710939884185791,0.630221962928772,8409600,0.0,0.0
1992-10-14 00:00:00-04:00,0.875,0.8984379768371582,0.859375,0.8789060115814209,0.6358739733695984,13209600,0.0,0.0
1992-10-15 00:00:00-04:00,0.875,0.875,0.8515629768371582,0.8710939884185791,0.630221962928772,10124800,0.0,0.0
1992-10-16 00:00:00-04:00,0.8671879768371582,0.875,0.8515629768371582,0.8710939884185791,0.630221962928772,7232000,0.0,0.0
1992-10-19 00:00:00-04:00,0.8671879768371582,0.9140629768371582,0.8671879768371582,0.9023439884185791,0.6528307795524597,30326400,0.0,0.0
1992-10-20 00:00:00-04:00,0.90625,0.921875,0.8671879768371582,0.8710939884185791,0.630221962928772,18323200,0.0,0.0
1992-10-21 00:00:00-04:00,0.890625,0.9257810115814209,0.8671879768371582,0.9140629768371582,0.6613094210624695,25548800,0.0,0.0
1992-10-22 00:00:00-04:00,0.9296879768371582,0.9375,0.8984379768371582,0.9023439884185791,0.6528307795524597,23577600,0.0,0.0
1992-10-23 00:00:00-04:00,0.90625,0.9140629768371582,0.8984379768371582,0.9140629768371582,0.6613094210624695,4364800,0.0,0.0
1992-10-26 00:00:00-05:00,0.8984379768371582,0.9140629768371582,0.8828129768371582,0.9023439884185791,0.6528307795524597,17884800,0.0,0.0
1992-10-27 00:00:00-05:00,0.90625,0.90625,0.890625,0.90625,0.6556568741798401,11008000,0.0,0.0
1992-10-28 00:00:00-05:00,0.890625,0.9179689884185791,0.890625,0.9140629768371582,0.6613094210624695,34368000,0.0,0.0
1992-10-29 00:00:00-05:00,0.9296879768371582,0.953125,0.9023439884185791,0.9375,0.6782655715942383,34252800,0.0,0.0
1992-10-30 00:00:00-05:00,0.9453129768371582,0.9453129768371582,0.9140629768371582,0.921875,0.6669614911079407,19830400,0.0,0.0
1992-11-02 00:00:00-05:00,0.9140629768371582,0.9375,0.9140629768371582,0.9375,0.6782655715942383,11830400,0.0,0.0
1992-11-03 00:00:00-05:00,0.9375,0.9453129768371582,0.921875,0.9257810115814209,0.6697871088981628,18137600,0.0,0.0
1992-11-04 00:00:00-05:00,0.921875,0.9375,0.9140629768371582,0.9296879768371582,0.6726139783859253,12246400,0.0,0.0
1992-11-05 00:00:00-05:00,0.9375,1.0234379768371582,0.921875,0.984375,0.7121789455413818,47801600,0.0,0.0
1992-11-06 00:00:00-05:00,0.984375,1.015625,0.984375,0.9882810115814209,0.7150048017501831,15056000,0.0,0.0
1992-11-09 00:00:00-05:00,1.015625,1.0546879768371582,0.9960939884185791,1.0390629768371582,0.7517448663711548,55401600,0.0,0.0
1992-11-10 00:00:00-05:00,1.03125,1.046875,1.0234379768371582,1.046875,0.7573965787887573,34896000,0.0,0.0
1992-11-11 00:00:00-05:00,1.03125,1.0546879768371582,1.03125,1.042968988418579,0.754570722579956,36784000,0.0,0.0
1992-11-12 00:00:00-05:00,1.042968988418579,1.0625,1.0234379768371582,1.0546879768371582,0.7630495429039001,18838400,0.0,0.0
1992-11-13 00:00:00-05:00,1.0625,1.09375,1.046875,1.09375,0.7913100123405457,21376000,0.0,0.0
1992-11-16 00:00:00-05:00,1.125,1.125,1.078125,1.082031011581421,0.7828314900398254,17753600,0.0,0.0
1992-11-17 00:00:00-05:00,1.0859379768371582,1.09375,1.0234379768371582,1.0390629768371582,0.7517448663711548,25923200,0.0,0.0
1992-11-18 00:00:00-05:00,1.046875,1.09375,1.0390629768371582,1.09375,0.7913100123405457,25689600,0.0,0.0
1992-11-19 00:00:00-05:00,1.109375,1.140625,1.1015629768371582,1.125,0.8139186501502991,18022400,0.0,0.0
1992-11-20 00:00:00-05:00,1.125,1.15625,1.09375,1.1484379768371582,0.8308759927749634,27971200,0.0,0.0
1992-11-23 00:00:00-05:00,1.140625,1.140625,1.109375,1.1171879768371582,0.8082667589187622,22777600,0.0,0.0
1992-11-24 00:00:00-05:00,1.109375,1.1328129768371582,1.09375,1.121093988418579,0.8110927939414978,8995200,0.0,0.0
1992-11-25 00:00:00-05:00,1.1328129768371582,1.1328129768371582,1.1171879768371582,1.1328129768371582,0.819571316242218,24416000,0.0,0.0
1992-11-27 00:00:00-05:00,1.125,1.1484379768371582,1.125,1.136718988418579,0.8223974704742432,3033600,0.0,0.0
1992-11-30 00:00:00-05:00,1.1328129768371582,1.15625,1.1328129768371582,1.1328129768371582,0.819571316242218,5827200,0.0,0.0
1992-12-01 00:00:00-05:00,1.1484379768371582,1.1484379768371582,1.1328129768371582,1.1328129768371582,0.819571316242218,10739200,0.0,0.0
1992-12-02 00:00:00-05:00,1.1328129768371582,1.140625,1.109375,1.1328129768371582,0.819571316242218,9702400,0.0,0.0
1992-12-03 00:00:00-05:00,1.1171879768371582,1.1328129768371582,1.09375,1.109375,0.8026143312454224,10512000,0.0,0.0
1992-12-04 00:00:00-05:00,1.1171879768371582,1.1484379768371582,1.109375,1.1328129768371582,0.819571316242218,16304000,0.0,0.0
1992-12-07 00:00:00-05:00,1.140625,1.2109379768371582,1.140625,1.2109379768371582,0.8760933876037598,23129600,0.0,0.0
1992-12-08 00:00:00-05:00,1.199218988418579,1.203125,1.1640629768371582,1.1796879768371582,0.8534846901893616,19321600,0.0,0.0
1992-12-09 00:00:00-05:00,1.1484379768371582,1.1640629768371582,1.1015629768371582,1.125,0.8139186501502991,21104000,0.0,0.0
1992-12-10 00:00:00-05:00,1.140625,1.140625,1.109375,1.109375,0.8026143312454224,9638400,0.0,0.0
1992-12-11 00:00:00-05:00,1.1015629768371582,1.1171879768371582,1.0546879768371582,1.078125,0.7800055742263794,15216000,0.0,0.0
1992-12-14 00:00:00-05:00,1.078125,1.0859379768371582,1.0625,1.0625,0.7687010169029236,16998400,0.0,0.0
1992-12-15 00:00:00-05:00,1.0625,1.0703129768371582,1.03125,1.046875,0.7573965787887573,15196800,0.0,0.0
1992-12-16 00:00:00-05:00,1.0625,1.0625,1.0234379768371582,1.03125,0.7460917830467224,14060800,0.0,0.0
1992-12-17 00:00:00-05:00,1.0390629768371582,1.1484379768371582,1.03125,1.140625,0.8252227902412415,25584000,0.0,0.0
1992-12-18 00:00:00-05:00,1.1484379768371582,1.1484379768371582,1.09375,1.105468988418579,0.7997882962226868,12732800,0.0,0.0
1992-12-21 00:00:00-05:00,1.109375,1.109375,1.0625,1.0703129768371582,0.7743538618087769,15779200,0.0,0.0
1992-12-22 00:00:00-05:00,1.0859379768371582,1.0859379768371582,1.0390629768371582,1.0625,0.7687010169029236,12630400,0.0,0.0
1992-12-23 00:00:00-05:00,1.0703129768371582,1.078125,1.046875,1.0625,0.7687010169029236,7235200,0.0,0.0
1992-12-24 00:00:00-05:00,1.0703129768371582,1.0859379768371582,1.0546879768371582,1.082031011581421,0.7828314900398254,9638400,0.0,0.0
1992-12-28 00:00:00-05:00,1.0859379768371582,1.09375,1.0625,1.0703129768371582,0.7743538618087769,5321600,0.0,0.0
1992-12-29 00:00:00-05:00,1.078125,1.078125,1.046875,1.066406011581421,0.7715269327163696,9900800,0.0,0.0
1992-12-30 00:00:00-05:00,1.0703129768371582,1.0703129768371582,1.046875,1.066406011581421,0.7715269327163696,11148800,0.0,0.0
1992-12-31 00:00:00-05:00,1.0703129768371582,1.0703129768371582,1.0546879768371582,1.0546879768371582,0.7630495429039001,8252800,0.0,0.0
1993-01-04 00:00:00-05:00,1.0625,1.0703129768371582,1.046875,1.050781011581421,0.7602227330207825,21657600,0.0,0.0
1993-01-05 00:00:00-05:00,1.0546879768371582,1.078125,1.0078129768371582,1.078125,0.7800055742263794,27740800,0.0,0.0
1993-01-06 00:00:00-05:00,1.109375,1.1640629768371582,1.1015629768371582,1.1640629768371582,0.8421801924705505,50592000,0.0,0.0
1993-01-07 00:00:00-05:00,1.1796879768371582,1.2578129768371582,1.1796879768371582,1.183593988418579,0.8563107848167419,43971200,0.0,0.0
1993-01-08 00:00:00-05:00,1.171875,1.199218988418579,1.125,1.1640629768371582,0.8421801924705505,28912000,0.0,0.0
1993-01-11 00:00:00-05:00,1.15625,1.203125,1.140625,1.1875,0.859136700630188,22070400,0.0,0.0
1993-01-12 00:00:00-05:00,1.171875,1.1796879768371582,1.125,1.140625,0.8252227902412415,14387200,0.0,0.0
1993-01-13 00:00:00-05:00,1.140625,1.171875,1.1328129768371582,1.171875,0.8478318452835083,10761600,0.0,0.0
1993-01-14 00:00:00-05:00,1.1796879768371582,1.265625,1.1796879768371582,1.203125,0.8704407811164856,32416000,0.0,0.0
1993-01-15 00:00:00-05:00,1.171875,1.1875,1.1484379768371582,1.1640629768371582,0.8421801924705505,16560000,0.0,0.0
1993-01-18 00:00:00-05:00,1.15625,1.1875,1.1484379768371582,1.1875,0.859136700630188,10566400,0.0,0.0
1993-01-19 00:00:00-05:00,1.1875,1.1875,1.15625,1.15625,0.8365277647972107,17808000,0.0,0.0
1993-01-20 00:00:00-05:00,1.1640629768371582,1.1640629768371582,1.109375,1.1171879768371582,0.8082667589187622,8940800,0.0,0.0
1993-01-21 00:00:00-05:00,1.1171879768371582,1.1640629768371582,1.109375,1.15625,0.8365277647972107,10022400,0.0,0.0
1993-01-22 00:00:00-05:00,1.1640629768371582,1.1796879768371582,1.140625,1.15625,0.8365277647972107,8272000,0.0,0.0
1993-01-25 00:00:00-05:00,1.140625,1.203125,1.140625,1.175781011581421,0.8506579995155334,11737600,0.0,0.0
1993-01-26 00:00:00-05:00,1.203125,1.21875,1.1796879768371582,1.1796879768371582,0.8534846901893616,9305600,0.0,0.0
1993-01-27 00:00:00-05:00,1.1796879768371582,1.1953129768371582,1.1328129768371582,1.15625,0.8365277647972107,13206400,0.0,0.0
1993-01-28 00:00:00-05:00,1.1484379768371582,1.1640629768371582,1.078125,1.09375,0.7913100123405457,21667200,0.0,0.0
1993-01-29 00:00:00-05:00,1.109375,1.1171879768371582,1.078125,1.09375,0.7913100123405457,17414400,0.0,0.0
1993-02-01 00:00:00-05:00,1.109375,1.1328129768371582,1.078125,1.128906011581421,0.8167448043823242,16675200,0.0,0.0
1993-02-02 00:00:00-05:00,1.125,1.203125,1.1171879768371582,1.1875,0.859136700630188,26912000,0.0,0.0
1993-02-03 00:00:00-05:00,1.203125,1.2421879768371582,1.1953129768371582,1.203125,0.8704407811164856,22464000,0.0,0.0
1993-02-04 00:00:00-05:00,1.2109379768371582,1.2265629768371582,1.15625,1.207031011581421,0.8732667565345764,26752000,0.0,0.0
1993-02-05 00:00:00-05:00,1.1953129768371582,1.207031011581421,1.1640629768371582,1.171875,0.8478318452835083,35104000,0.0,0.0
1993-02-08 00:00:00-05:00,1.1796879768371582,1.1875,1.1640629768371582,1.171875,0.8478318452835083,12969600,0.0,0.0
1993-02-09 00:00:00-05:00,1.171875,1.1796879768371582,1.1328129768371582,1.140625,0.8252227902412415,15030400,0.0,0.0
1993-02-10 00:00:00-05:00,1.15625,1.1640629768371582,1.1328129768371582,1.1328129768371582,0.819571316242218,11446400,0.0,0.0
1993-02-11 00:00:00-05:00,1.140625,1.214843988418579,1.140625,1.2109379768371582,0.8760933876037598,11676800,0.0,0.0
1993-02-12 00:00:00-05:00,1.21875,1.2265629768371582,1.1484379768371582,1.15625,0.8365277647972107,13299200,0.0,0.0
1993-02-16 00:00:00-05:00,1.1484379768371582,1.1484379768371582,1.0625,1.09375,0.7913100123405457,32537600,0.0,0.0
1993-02-17 00:00:00-05:00,1.125,1.15625,1.0859379768371582,1.1484379768371582,0.8308759927749634,38656000,0.0,0.0
1993-02-18 00:00:00-05:00,1.15625,1.1796879768371582,1.140625,1.171875,0.8478318452835083,20851200,0.0,0.0
1993-02-19 00:00:00-05:00,1.1875,1.1875,1.15625,1.15625,0.8365277647972107,14172800,0.0,0.0
1993-02-22 00:00:00-05:00,1.167968988418579,1.1953129768371582,1.1640629768371582,1.171875,0.8478318452835083,4704000,0.0,0.0
1993-02-23 00:00:00-05:00,1.1875,1.1953129768371582,1.15625,1.1875,0.859136700630188,15686400,0.0,0.0
1993-02-24 00:00:00-05:00,1.1796879768371582,1.230468988418579,1.171875,1.230468988418579,0.8902236819267273,24128000,0.0,0.0
1993-02-25 00:00:00-05:00,1.2109379768371582,1.2421879768371582,1.2109379768371582,1.234375,0.8930498361587524,15244800,0.0,0.0
1993-02-26 00:00:00-05:00,1.2421879768371582,1.2578129768371582,1.21875,1.2578129768371582,0.9100069403648376,13520000,0.0,0.0
1993-03-01 00:00:00-05:00,1.25,1.3046879768371582,1.25,1.2734379768371582,0.9213111996650696,23126400,0.0,0.0
1993-03-02 00:00:00-05:00,1.265625,1.3046879768371582,1.2578129768371582,1.300781011581421,0.9410932064056396,15721600,0.0,0.0
1993-03-03 00:00:00-05:00,1.3046879768371582,1.347656011581421,1.2890629768371582,1.332031011581421,0.9637019038200378,16048000,0.0,0.0
1993-03-04 00:00:00-05:00,1.328125,1.3515629768371582,1.3046879768371582,1.3515629768371582,0.9778334498405457,17561600,0.0,0.0
1993-03-05 00:00:00-05:00,1.359375,1.4375,1.34375,1.375,0.9947894215583801,44096000,0.0,0.0
1993-03-08 00:00:00-05:00,1.390625,1.4140629768371582,1.3671879768371582,1.3984379768371582,1.0117467641830444,23987200,0.0,0.0
1993-03-09 00:00:00-05:00,1.3984379768371582,1.4140629768371582,1.3984379768371582,1.3984379768371582,1.0117467641830444,19952000,0.0,0.0
1993-03-10 00:00:00-05:00,1.40625,1.40625,1.359375,1.363281011581421,0.9863107800483704,23193600,0.0,0.0
1993-03-11 00:00:00-05:00,1.3984379768371582,1.3984379768371582,1.3359379768371582,1.359375,0.9834851026535034,12713600,0.0,0.0
1993-03-12 00:00:00-05:00,1.3515629768371582,1.3984379768371582,1.3203129768371582,1.3984379768371582,1.0117467641830444,8272000,0.0,0.0
1993-03-15 00:00:00-05:00,1.3984379768371582,1.4140629768371582,1.359375,1.4140629768371582,1.0230509042739868,9011200,0.0,0.0
1993-03-16 00:00:00-05:00,1.421875,1.421875,1.375,1.402343988418579,1.0145727396011353,6636800,0.0,0.0
1993-03-17 00:00:00-05:00,1.3984379768371582,1.40625,1.296875,1.328125,0.9608757495880127,13459200,0.0,0.0
1993-03-18 00:00:00-05:00,1.3359379768371582,1.375,1.328125,1.363281011581421,0.9863107800483704,14425600,0.0,0.0
1993-03-19 00:00:00-05:00,1.375,1.390625,1.3125,1.3203129768371582,0.9552244544029236,26364800,0.0,0.0
1993-03-22 00:00:00-05:00,1.3359379768371582,1.3359379768371582,1.296875,1.3125,0.9495716691017151,26928000,0.0,0.0
1993-03-23 00:00:00-05:00,1.3203129768371582,1.3515629768371582,1.3125,1.3515629768371582,0.9778334498405457,16598400,0.0,0.0
1993-03-24 00:00:00-05:00,1.3515629768371582,1.378906011581421,1.328125,1.3515629768371582,0.9778334498405457,13401600,0.0,0.0
1993-03-25 00:00:00-05:00,1.359375,1.390625,1.3515629768371582,1.378906011581421,0.9976152777671814,5280000,0.0,0.0
1993-03-26 00:00:00-05:00,1.3828129768371582,1.3828129768371582,1.34375,1.375,0.9947894215583801,10048000,0.0,0.0
1993-03-29 00:00:00-05:00,1.375,1.4140629768371582,1.3671879768371582,1.386718988418579,1.003267765045166,10560000,0.0,0.0
1993-03-30 00:00:00-05:00,1.390625,1.394531011581421,1.3359379768371582,1.363281011581421,0.9863107800483704,7808000,0.0,0.0
1993-03-31 00:00:00-05:00,1.375,1.390625,1.3359379768371582,1.34375,0.9721813797950745,9884800,0.0,0.0
1993-04-01 00:00:00-05:00,1.328125,1.3515629768371582,1.2890629768371582,1.2890629768371582,0.932615339756012,16006400,0.0,0.0
1993-04-02 00:00:00-05:00,1.296875,1.296875,1.234375,1.2421879768371582,0.8987023234367371,20582400,0.0,0.0
1993-04-05 00:00:00-04:00,1.25,1.2578129768371582,1.234375,1.25,0.9043545126914978,19177600,0.0,0.0
1993-04-06 00:00:00-04:00,1.28125,1.2890629768371582,1.2421879768371582,1.246093988418579,0.9015283584594727,22809600,0.0,0.0
1993-04-07 00:00:00-04:00,1.25,1.2890629768371582,1.2265629768371582,1.285156011581421,0.9297891855239868,20758400,0.0,0.0
1993-04-08 00:00:00-04:00,1.296875,1.3359379768371582,1.28125,1.324218988418579,0.9580504298210144,21222400,0.0,0.0
1993-04-12 00:00:00-04:00,1.34375,1.375,1.2890629768371582,1.328125,0.9608757495880127,21155200,0.0,0.0
1993-04-13 00:00:00-04:00,1.328125,1.3671879768371582,1.3203129768371582,1.3359379768371582,0.9665292501449585,25817600,0.0,0.0
1993-04-14 00:00:00-04:00,1.3046879768371582,1.3046879768371582,1.2578129768371582,1.265625,0.9156584143638611,10780800,0.0,0.0
1993-04-15 00:00:00-04:00,1.28125,1.28125,1.1953129768371582,1.222656011581421,0.8845716714859009,13782400,0.0,0.0
1993-04-16 00:00:00-04:00,1.21875,1.2265629768371582,1.160156011581421,1.1953129768371582,0.8647885322570801,30806400,0.0,0.0
1993-04-19 00:00:00-04:00,1.1875,1.2421879768371582,1.1796879768371582,1.238281011581421,0.8958761692047119,15260800,0.0,0.0
1993-04-20 00:00:00-04:00,1.2421879768371582,1.2578129768371582,1.203125,1.2265629768371582,0.8873978853225708,12313600,0.0,0.0
1993-04-21 00:00:00-04:00,1.2265629768371582,1.2421879768371582,1.207031011581421,1.234375,0.8930498361587524,8697600,0.0,0.0
1993-04-22 00:00:00-04:00,1.2265629768371582,1.28125,1.2265629768371582,1.2421879768371582,0.8987023234367371,9795200,0.0,0.0
1993-04-23 00:00:00-04:00,1.25,1.25,1.1796879768371582,1.1953129768371582,0.8647885322570801,8720000,0.0,0.0
1993-04-26 00:00:00-04:00,1.1953129768371582,1.203125,1.140625,1.144531011581421,0.8280490636825562,9456000,0.0,0.0
1993-04-27 00:00:00-04:00,1.140625,1.21875,1.140625,1.2109379768371582,0.8760933876037598,21657600,0.0,0.0
1993-04-28 00:00:00-04:00,1.21875,1.28125,1.203125,1.269531011581421,0.9184843301773071,16550400,0.0,0.0
1993-04-29 00:00:00-04:00,1.2734379768371582,1.328125,1.2421879768371582,1.3203129768371582,0.9552244544029236,14979200,0.0,0.0
1993-04-30 00:00:00-04:00,1.328125,1.3671879768371582,1.3046879768371582,1.332031011581421,0.9637019038200378,28822400,0.0,0.0
1993-05-03 00:00:00-04:00,1.3359379768371582,1.359375,1.328125,1.34375,0.9721813797950745,6550400,0.0,0.0
1993-05-04 00:00:00-04:00,1.3515629768371582,1.441406011581421,1.3515629768371582,1.4375,1.040007472038269,27088000,0.0,0.0
1993-05-05 00:00:00-04:00,1.4296879768371582,1.515625,1.4140629768371582,1.484375,1.0739208459854126,34054400,0.0,0.0
1993-05-06 00:00:00-04:00,1.4921879768371582,1.4921879768371582,1.4453129768371582,1.457031011581421,1.0541377067565918,22524800,0.0,0.0
1993-05-07 00:00:00-04:00,1.453125,1.5,1.4296879768371582,1.472656011581421,1.0654419660568237,23507200,0.0,0.0
1993-05-10 00:00:00-04:00,1.4765629768371582,1.4765629768371582,1.4453129768371582,1.46875,1.062616229057312,13187200,0.0,0.0
1993-05-11 00:00:00-04:00,1.4453129768371582,1.4765629768371582,1.4375,1.46875,1.062616229057312,7228800,0.0,0.0
1993-05-12 00:00:00-04:00,1.5703129768371582,1.578125,1.5390629768371582,1.5625,1.1304423809051514,39222400,0.0,0.0
1993-05-13 00:00:00-04:00,1.5546879768371582,1.6015629768371582,1.53125,1.574218988418579,1.1389212608337402,17443200,0.0,0.0
1993-05-14 00:00:00-04:00,1.582031011581421,1.59375,1.5625,1.589843988418579,1.1502256393432617,11561600,0.0,0.0
1993-05-17 00:00:00-04:00,1.5859379768371582,1.597656011581421,1.546875,1.597656011581421,1.1558774709701538,10140800,0.0,0.0
1993-05-18 00:00:00-04:00,1.59375,1.6484379768371582,1.59375,1.6484379768371582,1.1926180124282837,11667200,0.0,0.0
1993-05-19 00:00:00-04:00,1.6953129768371582,1.703125,1.640625,1.6484379768371582,1.1926180124282837,30316800,0.0,0.0
1993-05-20 00:00:00-04:00,1.6640629768371582,1.6875,1.640625,1.671875,1.2095738649368286,37542400,0.0,0.0
1993-05-21 00:00:00-04:00,1.65625,1.6640629768371582,1.578125,1.625,1.1756603717803955,22160000,0.0,0.0
1993-05-24 00:00:00-04:00,1.6171879768371582,1.6171879768371582,1.5625,1.5625,1.1304423809051514,23395200,0.0,0.0
1993-05-25 00:00:00-04:00,1.5546879768371582,1.6015629768371582,1.5546879768371582,1.5859379768371582,1.14739990234375,8752000,0.0,0.0
1993-05-26 00:00:00-04:00,1.578125,1.65625,1.578125,1.652343988418579,1.1954433917999268,20537600,0.0,0.0
1993-05-27 00:00:00-04:00,1.65625,1.6796879768371582,1.625,1.6484379768371582,1.1926180124282837,20643200,0.0,0.0
1993-05-28 00:00:00-04:00,1.6484379768371582,1.6484379768371582,1.59375,1.6171879768371582,1.1700084209442139,6918400,0.0,0.0
1993-06-01 00:00:00-04:00,1.625,1.6796879768371582,1.6015629768371582,1.660156011581421,1.2010948657989502,9414400,0.0,0.0
1993-06-02 00:00:00-04:00,1.65625,1.6953129768371582,1.65625,1.6796879768371582,1.215226173400879,18064000,0.0,0.0
1993-06-03 00:00:00-04:00,1.6875,1.6875,1.671875,1.6875,1.22087824344635,22771200,0.0,0.0
1993-06-04 00:00:00-04:00,1.65625,1.6796879768371582,1.65625,1.671875,1.2095738649368286,10668800,0.0,0.0
1993-06-07 00:00:00-04:00,1.6796879768371582,1.6875,1.6484379768371582,1.652343988418579,1.1954433917999268,17401600,0.0,0.0
1993-06-08 00:00:00-04:00,1.6015629768371582,1.6171879768371582,1.5625,1.566406011581421,1.1332687139511108,18304000,0.0,0.0
1993-06-09 00:00:00-04:00,1.5703129768371582,1.5703129768371582,1.5390629768371582,1.566406011581421,1.1332687139511108,22451200,0.0,0.0
1993-06-10 00:00:00-04:00,1.5625,1.59375,1.5546879768371582,1.59375,1.1530520915985107,16688000,0.0,0.0
1993-06-11 00:00:00-04:00,1.6171879768371582,1.6796879768371582,1.6015629768371582,1.6640629768371582,1.2039213180541992,15833600,0.0,0.0
1993-06-14 00:00:00-04:00,1.6796879768371582,1.6796879768371582,1.65625,1.6796879768371582,1.215226173400879,7596800,0.0,0.0
1993-06-15 00:00:00-04:00,1.6640629768371582,1.703125,1.6640629768371582,1.703125,1.2321827411651611,22777600,0.0,0.0
1993-06-16 00:00:00-04:00,1.6875,1.765625,1.6875,1.761718988418579,1.2745747566223145,36892800,0.0,0.0
1993-06-17 00:00:00-04:00,1.765625,1.765625,1.734375,1.753906011581421,1.2689214944839478,12550400,0.0,0.0
1993-06-18 00:00:00-04:00,1.75,1.7578129768371582,1.6953129768371582,1.7109379768371582,1.2378352880477905,16275200,0.0,0.0
1993-06-21 00:00:00-04:00,1.703125,1.71875,1.640625,1.65625,1.1982693672180176,11654400,0.0,0.0
1993-06-22 00:00:00-04:00,1.6640629768371582,1.71875,1.6484379768371582,1.7109379768371582,1.2378352880477905,11123200,0.0,0.0
1993-06-23 00:00:00-04:00,1.703125,1.71875,1.6640629768371582,1.671875,1.2095738649368286,11203200,0.0,0.0
1993-06-24 00:00:00-04:00,1.6328129768371582,1.640625,1.5703129768371582,1.5859379768371582,1.14739990234375,26288000,0.0,0.0
1993-06-25 00:00:00-04:00,1.578125,1.6328129768371582,1.578125,1.628906011581421,1.1784857511520386,23516800,0.0,0.0
1993-06-28 00:00:00-04:00,1.652343988418579,1.7109379768371582,1.640625,1.703125,1.2321827411651611,14118400,0.0,0.0
1993-06-29 00:00:00-04:00,1.7265629768371582,1.734375,1.6953129768371582,1.734375,1.2547913789749146,20272000,0.0,0.0
1993-06-30 00:00:00-04:00,1.7421879768371582,1.78125,1.6796879768371582,1.6875,1.22087824344635,30556800,0.0,0.0
1993-07-01 00:00:00-04:00,1.6953129768371582,1.7109379768371582,1.65625,1.7109379768371582,1.2378352880477905,17174400,0.0,0.0
1993-07-02 00:00:00-04:00,1.7109379768371582,1.75,1.703125,1.75,1.2660958766937256,6115200,0.0,0.0
1993-07-06 00:00:00-04:00,1.7421879768371582,1.7578129768371582,1.71875,1.734375,1.2547913789749146,13747200,0.0,0.0
1993-07-07 00:00:00-04:00,1.7265629768371582,1.734375,1.671875,1.7109379768371582,1.2378352880477905,12188800,0.0,0.0
1993-07-08 00:00:00-04:00,1.71875,1.71875,1.6640629768371582,1.691406011581421,1.2237043380737305,21488000,0.0,0.0
1993-07-09 00:00:00-04:00,1.6953129768371582,1.7265629768371582,1.671875,1.71875,1.2434874773025513,7424000,0.0,0.0
1993-07-12 00:00:00-04:00,1.7265629768371582,1.8046879768371582,1.7265629768371582,1.800781011581421,1.3028357028961182,16284800,0.0,0.0
1993-07-13 00:00:00-04:00,1.8046879768371582,1.8515629768371582,1.796875,1.84375,1.3339229822158813,16089600,0.0,0.0
1993-07-14 00:00:00-04:00,1.8359379768371582,1.953125,1.828125,1.925781011581421,1.3932706117630005,31052800,0.0,0.0
1993-07-15 00:00:00-04:00,1.90625,1.9140629768371582,1.8515629768371582,1.8515629768371582,1.3395750522613525,27321600,0.0,0.0
1993-07-16 00:00:00-04:00,1.828125,1.8359379768371582,1.765625,1.7890629768371582,1.2943576574325562,13120000,0.0,0.0
1993-07-19 00:00:00-04:00,1.765625,1.8515629768371582,1.765625,1.8203129768371582,1.31696617603302,7481600,0.0,0.0
1993-07-20 00:00:00-04:00,1.84375,1.859375,1.8203129768371582,1.84375,1.3339229822158813,7209600,0.0,0.0
1993-07-21 00:00:00-04:00,1.8359379768371582,1.859375,1.828125,1.8359379768371582,1.3282707929611206,8377600,0.0,0.0
1993-07-22 00:00:00-04:00,1.859375,1.875,1.8359379768371582,1.855468988418579,1.3424015045166016,14912000,0.0,0.0
1993-07-23 00:00:00-04:00,1.84375,1.8984379768371582,1.84375,1.875,1.3565311431884766,9820800,0.0,0.0
1993-07-26 00:00:00-04:00,1.8671879768371582,1.8828129768371582,1.84375,1.863281011581421,1.3480520248413086,11808000,0.0,0.0
1993-07-27 00:00:00-04:00,1.8671879768371582,1.875,1.84375,1.871093988418579,1.3537055253982544,9456000,0.0,0.0
1993-07-28 00:00:00-04:00,1.875,1.9296879768371582,1.859375,1.9296879768371582,1.3960970640182495,14412800,0.0,0.0
1993-07-29 00:00:00-04:00,1.9296879768371582,2.007812976837158,1.921875,1.9921879768371582,1.4413151741027832,21353600,0.0,0.0
1993-07-30 00:00:00-04:00,1.9765629768371582,2.070312976837158,1.9765629768371582,2.0625,1.4921835660934448,21296000,0.0,0.0
1993-08-02 00:00:00-04:00,2.0625,2.09375,2.046875,2.0625,1.4921835660934448,14912000,0.0,0.0
1993-08-03 00:00:00-04:00,2.0625,2.070312976837158,2.023437976837158,2.046875,1.4808803796768188,8108800,0.0,0.0
1993-08-04 00:00:00-04:00,2.046875,2.070312976837158,2.035156011581421,2.046875,1.4808803796768188,8688000,0.0,0.0
1993-08-05 00:00:00-04:00,2.039062976837158,2.085937976837158,2.039062976837158,2.074218988418579,1.500663161277771,19235200,0.0,0.0
1993-08-06 00:00:00-04:00,2.085937976837158,2.117187976837158,2.0625,2.117187976837158,1.5317506790161133,12572800,0.0,0.0
1993-08-09 00:00:00-04:00,2.125,2.203125,2.101562976837158,2.1875,1.5826200246810913,15120000,0.0,0.0
1993-08-10 00:00:00-04:00,2.226562976837158,2.234375,2.164062976837158,2.1875,1.5826200246810913,18569600,0.0,0.0
1993-08-11 00:00:00-04:00,2.195312976837158,2.203125,2.105468988418579,2.128906011581421,1.5402276515960693,19731200,0.0,0.0
1993-08-12 00:00:00-04:00,2.132812976837158,2.148437976837158,2.078125,2.132812976837158,1.5430546998977661,14409600,0.0,0.0
1993-08-13 00:00:00-04:00,2.140625,2.179687976837158,2.117187976837158,2.132812976837158,1.5430546998977661,15244800,0.0,0.0
1993-08-16 00:00:00-04:00,2.15625,2.195312976837158,2.125,2.195312976837158,1.5882723331451416,8614400,0.0,0.0
1993-08-17 00:00:00-04:00,2.179687976837158,2.25,2.179687976837158,2.203125,1.5939244031906128,15811200,0.0,0.0
1993-08-18 00:00:00-04:00,2.296875,2.328125,2.289062976837158,2.308593988418579,1.6702296733856201,36185600,0.0,0.0
1993-08-19 00:00:00-04:00,2.304687976837158,2.3125,2.265625,2.269531011581421,1.641967535018921,21609600,0.0,0.0
1993-08-20 00:00:00-04:00,2.28125,2.28125,2.21875,2.273437976837158,1.6447949409484863,35936000,0.0,0.0
1993-08-23 00:00:00-04:00,2.265625,2.296875,2.25,2.257812976837158,1.6334903240203857,16147200,0.0,0.0
1993-08-24 00:00:00-04:00,2.265625,2.273437976837158,2.195312976837158,2.25,1.6278373003005981,12112000,0.0,0.0
1993-08-25 00:00:00-04:00,2.257812976837158,2.273437976837158,2.203125,2.203125,1.5939244031906128,15388800,0.0,0.0
1993-08-26 00:00:00-04:00,2.203125,2.210937976837158,2.085937976837158,2.105468988418579,1.5232713222503662,37657600,0.0,0.0
1993-08-27 00:00:00-04:00,2.101562976837158,2.148437976837158,2.09375,2.125,1.5374020338058472,16579200,0.0,0.0
1993-08-30 00:00:00-04:00,2.132812976837158,2.1875,2.117187976837158,2.183593988418579,1.579793930053711,10998400,0.0,0.0
1993-08-31 00:00:00-04:00,2.1875,2.242187976837158,2.179687976837158,2.242187976837158,1.6221855878829956,10691200,0.0,0.0
1993-09-01 00:00:00-04:00,2.226562976837158,2.257812976837158,2.210937976837158,2.257812976837158,1.6334903240203857,12208000,0.0,0.0
1993-09-02 00:00:00-04:00,2.273437976837158,2.296875,2.257812976837158,2.269531011581421,1.641967535018921,18054400,0.0,0.0
1993-09-03 00:00:00-04:00,2.257812976837158,2.273437976837158,2.203125,2.21875,1.6052286624908447,16016000,0.0,0.0
1993-09-07 00:00:00-04:00,2.21875,2.234375,2.109375,2.109375,1.526098370552063,17212800,0.0,0.0
1993-09-08 00:00:00-04:00,2.109375,2.109375,1.984375,2.039062976837158,1.475228190422058,29241600,0.0,0.0
1993-09-09 00:00:00-04:00,2.0625,2.132812976837158,2.054687976837158,2.125,1.5374020338058472,23625600,0.0,0.0
1993-09-10 00:00:00-04:00,2.140625,2.25,2.117187976837158,2.238281011581421,1.6193586587905884,27289600,0.0,0.0
1993-09-13 00:00:00-04:00,2.25,2.265625,2.152343988418579,2.175781011581421,1.574141502380371,34838400,0.0,0.0
1993-09-14 00:00:00-04:00,2.15625,2.164062976837158,2.070312976837158,2.136718988418579,1.5458801984786987,28326400,0.0,0.0
1993-09-15 00:00:00-04:00,2.160156011581421,2.257812976837158,2.117187976837158,2.238281011581421,1.6193586587905884,24115200,0.0,0.0
1993-09-16 00:00:00-04:00,2.242187976837158,2.242187976837158,2.179687976837158,2.21875,1.6052286624908447,9411200,0.0,0.0
1993-09-17 00:00:00-04:00,2.195312976837158,2.265625,2.179687976837158,2.25,1.6278373003005981,21936000,0.0,0.0
1993-09-20 00:00:00-04:00,2.273437976837158,2.351562976837158,2.273437976837158,2.328125,1.6843596696853638,22041600,0.0,0.0
1993-09-21 00:00:00-04:00,2.3125,2.335937976837158,2.265625,2.296875,1.661751627922058,25942400,0.0,0.0
1993-09-22 00:00:00-04:00,2.296875,2.457031011581421,2.296875,2.425781011581421,1.7550128698349,36454400,0.0,0.0
1993-09-23 00:00:00-04:00,2.421875,2.453125,2.40625,2.417968988418579,1.7493600845336914,22921600,0.0,0.0
1993-09-24 00:00:00-04:00,2.390625,2.414062976837158,2.367187976837158,2.375,1.718273401260376,16182400,0.0,0.0
1993-09-27 00:00:00-04:00,2.367187976837158,2.390625,2.351562976837158,2.351562976837158,1.7013169527053833,25744000,0.0,0.0
1993-09-28 00:00:00-04:00,2.359375,2.460937976837158,2.335937976837158,2.453125,1.7747951745986938,20275200,0.0,0.0
1993-09-29 00:00:00-04:00,2.460937976837158,2.5,2.25,2.277343988418579,1.647620677947998,43283200,0.0,0.0
1993-09-30 00:00:00-04:00,2.304687976837158,2.320312976837158,2.21875,2.234375,1.6165326833724976,40854400,0.0,0.0
1993-10-01 00:00:00-04:00,2.25,2.328125,2.195312976837158,2.316406011581421,1.675881028175354,29273600,0.0,0.0
1993-10-04 00:00:00-04:00,2.304687976837158,2.390625,2.304687976837158,2.375,1.718273401260376,12467200,0.0,0.0
1993-10-05 00:00:00-04:00,2.40625,2.40625,2.1875,2.226562976837158,1.610882043838501,54492800,0.0,0.0
1993-10-06 00:00:00-04:00,2.28125,2.3125,2.109375,2.140625,1.5487070083618164,24782400,0.0,2.0
1993-10-07 00:00:00-04:00,2.140625,2.140625,1.875,1.953125,1.4130538702011108,29412800,0.0,0.0
1993-10-08 00:00:00-04:00,2.0,2.203125,1.96875,2.1875,1.5826200246810913,27009600,0.0,0.0
1993-10-11 00:00:00-04:00,2.203125,2.34375,2.1875,2.3125,1.6730555295944214,29942400,0.0,0.0
1993-10-12 00:00:00-04:00,2.390625,2.390625,2.234375,2.289062976837158,1.65609872341156,15192000,0.0,0.0
1993-10-13 00:00:00-04:00,2.25,2.25,2.046875,2.164062976837158,1.5656638145446777,28070400,0.0,0.0
1993-10-14 00:00:00-04:00,2.140625,2.203125,2.140625,2.164062976837158,1.5656638145446777,11920000,0.0,0.0
1993-10-15 00:00:00-04:00,2.1875,2.203125,2.140625,2.1875,1.5826200246810913,10484800,0.0,0.0
1993-10-18 00:00:00-04:00,2.203125,2.265625,2.03125,2.0625,1.4921835660934448,14681600,0.0,0.0
1993-10-19 00:00:00-04:00,2.0625,2.0625,1.890625,1.921875,1.3904447555541992,32624000,0.0,0.0
1993-10-20 00:00:00-04:00,2.0,2.015625,1.765625,1.7890629768371582,1.2943576574325562,40067200,0.0,0.0
1993-10-21 00:00:00-04:00,1.8125,1.859375,1.796875,1.84375,1.3339229822158813,46958400,0.0,0.0
1993-10-22 00:00:00-04:00,1.890625,1.96875,1.859375,1.921875,1.3904447555541992,39806400,0.0,0.0
1993-10-25 00:00:00-04:00,1.9375,1.96875,1.90625,1.953125,1.4130538702011108,24747200,0.0,0.0
1993-10-26 00:00:00-04:00,1.953125,1.96875,1.859375,1.875,1.3565311431884766,9680000,0.0,0.0
1993-10-27 00:00:00-04:00,1.890625,1.96875,1.859375,1.953125,1.4130538702011108,19553600,0.0,0.0
1993-10-28 00:00:00-04:00,1.921875,1.96875,1.875,1.921875,1.3904447555541992,21544000,0.0,0.0
1993-10-29 00:00:00-04:00,1.921875,1.984375,1.890625,1.96875,1.4243578910827637,16059200,0.0,0.0
1993-11-01 00:00:00-05:00,1.984375,2.15625,1.96875,2.125,1.5374020338058472,23561600,0.0,0.0
1993-11-02 00:00:00-05:00,2.140625,2.15625,2.09375,2.15625,1.5600111484527588,28760000,0.0,0.0
1993-11-03 00:00:00-05:00,2.15625,2.171875,1.875,1.953125,1.4130538702011108,33956800,0.0,0.0
1993-11-04 00:00:00-05:00,1.921875,1.96875,1.84375,1.8828129768371582,1.3621844053268433,20401600,0.0,0.0
1993-11-05 00:00:00-05:00,1.828125,1.96875,1.828125,1.9375,1.4017490148544312,23476800,0.0,0.0
1993-11-08 00:00:00-05:00,1.984375,2.09375,1.984375,2.070312976837158,1.4978373050689697,16489600,0.0,0.0
1993-11-09 00:00:00-05:00,2.078125,2.15625,2.03125,2.09375,1.5147931575775146,17516800,0.0,0.0
1993-11-10 00:00:00-05:00,2.15625,2.3125,2.09375,2.296875,1.661751627922058,33412800,0.0,0.0
1993-11-11 00:00:00-05:00,2.296875,2.328125,2.21875,2.234375,1.6165326833724976,13240000,0.0,0.0
1993-11-12 00:00:00-05:00,2.25,2.28125,2.21875,2.25,1.6278373003005981,15312000,0.0,0.0
1993-11-15 00:00:00-05:00,2.21875,2.234375,2.171875,2.195312976837158,1.5882723331451416,11982400,0.0,0.0
1993-11-16 00:00:00-05:00,2.1875,2.1875,2.09375,2.1875,1.5826200246810913,12332800,0.0,0.0
1993-11-17 00:00:00-05:00,2.234375,2.234375,2.0625,2.109375,1.526098370552063,13078400,0.0,0.0
1993-11-18 00:00:00-05:00,2.09375,2.109375,1.984375,2.015625,1.4582710266113281,15561600,0.0,0.0
1993-11-19 00:00:00-05:00,2.0,2.09375,1.96875,1.9921879768371582,1.4413151741027832,19403200,0.0,0.0
1993-11-22 00:00:00-05:00,1.984375,2.0,1.875,1.875,1.3565311431884766,15928000,0.0,0.0
1993-11-23 00:00:00-05:00,1.921875,2.078125,1.890625,2.046875,1.4808803796768188,17676800,0.0,0.0
1993-11-24 00:00:00-05:00,2.0625,2.140625,2.046875,2.125,1.5374020338058472,12449600,0.0,0.0
1993-11-26 00:00:00-05:00,2.140625,2.21875,2.125,2.195312976837158,1.5882723331451416,3934400,0.0,0.0
1993-11-29 00:00:00-05:00,2.265625,2.265625,2.171875,2.1875,1.5826200246810913,20363200,0.0,0.0
1993-11-30 00:00:00-05:00,2.140625,2.25,2.140625,2.203125,1.5939244031906128,17249600,0.0,0.0
1993-12-01 00:00:00-05:00,2.3125,2.375,2.28125,2.304687976837158,1.6674031019210815,41064000,0.0,0.0
1993-12-02 00:00:00-05:00,2.296875,2.328125,2.21875,2.3125,1.6730555295944214,16868800,0.0,0.0
1993-12-03 00:00:00-05:00,2.3125,2.359375,2.25,2.359375,1.7069686651229858,17144000,0.0,0.0
1993-12-06 00:00:00-05:00,2.171875,2.234375,2.0625,2.234375,1.6165326833724976,26547200,0.0,0.0
1993-12-07 00:00:00-05:00,2.25,2.265625,2.21875,2.21875,1.6052286624908447,5137600,0.0,0.0
1993-12-08 00:00:00-05:00,2.1875,2.234375,2.15625,2.195312976837158,1.5882723331451416,10494400,0.0,0.0
1993-12-09 00:00:00-05:00,2.171875,2.1875,2.109375,2.125,1.5374020338058472,10432000,0.0,0.0
1993-12-10 00:00:00-05:00,2.140625,2.171875,2.09375,2.15625,1.5600111484527588,9716800,0.0,0.0
1993-12-13 00:00:00-05:00,2.171875,2.234375,2.140625,2.203125,1.5939244031906128,9604800,0.0,0.0
1993-12-14 00:00:00-05:00,2.21875,2.234375,2.125,2.203125,1.5939244031906128,5968000,0.0,0.0
1993-12-15 00:00:00-05:00,2.1875,2.21875,2.03125,2.15625,1.5600111484527588,23278400,0.0,0.0
1993-12-16 00:00:00-05:00,2.1875,2.242187976837158,2.140625,2.15625,1.5600111484527588,13652800,0.0,0.0
1993-12-17 00:00:00-05:00,2.1875,2.1875,2.125,2.15625,1.5600111484527588,9568000,0.0,0.0
1993-12-20 00:00:00-05:00,2.15625,2.171875,2.140625,2.171875,1.5713157653808594,2555200,0.0,0.0
1993-12-21 00:00:00-05:00,2.140625,2.171875,2.109375,2.125,1.5374020338058472,4587200,0.0,0.0
1993-12-22 00:00:00-05:00,2.109375,2.203125,2.109375,2.15625,1.5600111484527588,5160000,0.0,0.0
1993-12-23 00:00:00-05:00,2.1875,2.203125,2.15625,2.179687976837158,1.576967716217041,5875200,0.0,0.0
1993-12-27 00:00:00-05:00,2.1875,2.3125,2.171875,2.296875,1.661751627922058,11750400,0.0,0.0
1993-12-28 00:00:00-05:00,2.3125,2.40625,2.296875,2.359375,1.7069686651229858,15185600,0.0,0.0
1993-12-29 00:00:00-05:00,2.34375,2.390625,2.3125,2.375,1.718273401260376,6062400,0.0,0.0
1993-12-30 00:00:00-05:00,2.359375,2.40625,2.359375,2.398437976837158,1.735230565071106,6643200,0.0,0.0
1993-12-31 00:00:00-05:00,2.40625,2.453125,2.375,2.421875,1.7521860599517822,7064000,0.0,0.0
1994-01-03 00:00:00-05:00,2.421875,2.453125,2.28125,2.359375,1.7069686651229858,14158400,0.0,0.0
1994-01-04 00:00:00-05:00,2.34375,2.34375,2.3125,2.34375,1.6956636905670166,7483200,0.0,0.0
1994-01-05 00:00:00-05:00,2.296875,2.421875,2.28125,2.40625,1.7408815622329712,12771200,0.0,0.0
1994-01-06 00:00:00-05:00,2.34375,2.390625,2.328125,2.375,1.718273401260376,8340800,0.0,0.0
1994-01-07 00:00:00-05:00,2.3125,2.40625,2.296875,2.359375,1.7069686651229858,14515200,0.0,0.0
1994-01-10 00:00:00-05:00,2.390625,2.5,2.328125,2.5,1.8087090253829956,19846400,0.0,0.0
1994-01-11 00:00:00-05:00,2.484375,2.5,2.398437976837158,2.5,1.8087090253829956,13326400,0.0,0.0
1994-01-12 00:00:00-05:00,2.515625,2.609375,2.390625,2.59375,1.8765349388122559,43320000,0.0,0.0
1994-01-13 00:00:00-05:00,2.546875,2.65625,2.5,2.625,1.8991433382034302,15657600,0.0,0.0
1994-01-14 00:00:00-05:00,2.65625,2.6875,2.609375,2.640625,1.910448431968689,16675200,0.0,0.0
1994-01-17 00:00:00-05:00,2.640625,2.671875,2.59375,2.664062976837158,1.927404522895813,15112000,0.0,0.0
1994-01-18 00:00:00-05:00,2.609375,2.671875,2.59375,2.648437976837158,1.9161008596420288,23856000,0.0,0.0
1994-01-19 00:00:00-05:00,2.53125,2.609375,2.53125,2.570312976837158,1.85957932472229,14369600,0.0,0.0
1994-01-20 00:00:00-05:00,2.59375,2.65625,2.5625,2.640625,1.910448431968689,12992000,0.0,0.0
1994-01-21 00:00:00-05:00,2.65625,2.703125,2.609375,2.671875,1.9330577850341797,14862400,0.0,0.0
1994-01-24 00:00:00-05:00,2.703125,2.765625,2.671875,2.734375,1.9782750606536865,21035200,0.0,0.0
1994-01-25 00:00:00-05:00,2.703125,2.75,2.6875,2.726562976837158,1.9726225137710571,9360000,0.0,0.0
1994-01-26 00:00:00-05:00,2.71875,2.75,2.65625,2.6875,1.944362759590149,18044800,0.0,0.0
1994-01-27 00:00:00-05:00,2.671875,2.75,2.609375,2.71875,1.9669702053070068,11780800,0.0,0.0
1994-01-28 00:00:00-05:00,2.71875,2.765625,2.6875,2.734375,1.9782750606536865,12632000,0.0,0.0
1994-01-31 00:00:00-05:00,2.765625,2.859375,2.75,2.757812976837158,1.9952312707901,14219200,0.0,0.0
1994-02-01 00:00:00-05:00,2.734375,2.84375,2.71875,2.820312976837158,2.040450096130371,14304000,0.0,0.0
1994-02-02 00:00:00-05:00,2.8125,2.890625,2.765625,2.875,2.080014944076538,7144000,0.0,0.0
1994-02-03 00:00:00-05:00,2.84375,2.921875,2.8125,2.84375,2.0574049949645996,9465600,0.0,0.0
1994-02-04 00:00:00-05:00,2.84375,2.875,2.625,2.640625,1.910448431968689,18153600,0.0,0.0
1994-02-07 00:00:00-05:00,2.609375,2.734375,2.609375,2.71875,1.9669702053070068,22704000,0.0,0.0
1994-02-08 00:00:00-05:00,2.6875,2.90625,2.6875,2.875,2.080014944076538,19931200,0.0,0.0
1994-02-09 00:00:00-05:00,2.875,3.0,2.796875,2.875,2.080014944076538,25510400,0.0,0.0
1994-02-10 00:00:00-05:00,2.859375,2.890625,2.78125,2.804687976837158,2.0291454792022705,14654400,0.0,0.0
1994-02-11 00:00:00-05:00,2.796875,2.875,2.765625,2.84375,2.0574049949645996,10776000,0.0,0.0
1994-02-14 00:00:00-05:00,2.84375,2.9375,2.828125,2.890625,2.0913193225860596,16753600,0.0,0.0
1994-02-15 00:00:00-05:00,2.90625,3.015625,2.875,2.96875,2.147841691970825,23694400,0.0,0.0
1994-02-16 00:00:00-05:00,3.15625,3.15625,3.0625,3.09375,2.2382774353027344,34232000,0.0,0.0
1994-02-17 00:00:00-05:00,3.109375,3.140625,3.015625,3.03125,2.193058490753174,16811200,0.0,0.0
1994-02-18 00:00:00-05:00,3.0625,3.109375,2.953125,3.078125,2.226972818374634,19603200,0.0,0.0
1994-02-22 00:00:00-05:00,3.078125,3.15625,3.03125,3.140625,2.272190809249878,7748800,0.0,0.0
1994-02-23 00:00:00-05:00,3.15625,3.21875,3.046875,3.0625,2.2156689167022705,17497600,0.0,0.0
1994-02-24 00:00:00-05:00,3.046875,3.078125,2.953125,3.023437976837158,2.187407970428467,15568000,0.0,0.0
1994-02-25 00:00:00-05:00,3.03125,3.09375,2.953125,2.960937976837158,2.142188549041748,15758400,0.0,0.0
1994-02-28 00:00:00-05:00,2.96875,3.078125,2.953125,2.96875,2.147841691970825,10696000,0.0,0.0
1994-03-01 00:00:00-05:00,2.984375,3.03125,2.9375,3.03125,2.193058490753174,7334400,0.0,0.0
1994-03-02 00:00:00-05:00,2.953125,2.953125,2.859375,2.859375,2.0687103271484375,28662400,0.0,0.0
1994-03-03 00:00:00-05:00,2.875,2.9375,2.859375,2.929687976837158,2.1195805072784424,9028800,0.0,0.0
1994-03-04 00:00:00-05:00,2.953125,3.0,2.921875,2.9375,2.125232458114624,15084800,0.0,0.0
1994-03-07 00:00:00-05:00,2.96875,3.0,2.953125,2.96875,2.147841691970825,14025600,0.0,0.0
1994-03-08 00:00:00-05:00,2.984375,2.984375,2.875,2.875,2.080014944076538,5835200,0.0,0.0
1994-03-09 00:00:00-05:00,2.9375,3.015625,2.9375,2.945312976837158,2.1308846473693848,12080000,0.0,0.0
1994-03-10 00:00:00-05:00,2.96875,2.96875,2.90625,2.914062976837158,2.108276128768921,11638400,0.0,0.0
1994-03-11 00:00:00-05:00,2.921875,3.046875,2.890625,3.023437976837158,2.187407970428467,10691200,0.0,0.0
1994-03-14 00:00:00-05:00,3.0,3.0625,2.9375,3.0625,2.2156689167022705,14969600,0.0,0.0
1994-03-15 00:00:00-05:00,3.078125,3.140625,3.078125,3.125,2.2608847618103027,14928000,0.0,0.0
1994-03-16 00:00:00-05:00,3.109375,3.1875,3.109375,3.148437976837158,2.2778425216674805,8884800,0.0,0.0
1994-03-17 00:00:00-05:00,3.1875,3.25,3.148437976837158,3.234375,2.3400163650512695,24064000,0.0,0.0
1994-03-18 00:00:00-05:00,3.234375,3.234375,3.171875,3.203125,2.3174080848693848,12312000,0.0,0.0
1994-03-21 00:00:00-05:00,3.171875,3.203125,3.125,3.15625,2.283494710922241,12371200,0.0,0.0
1994-03-22 00:00:00-05:00,3.15625,3.234375,3.140625,3.179687976837158,2.3004512786865234,11972800,0.0,0.0
1994-03-23 00:00:00-05:00,3.1875,3.21875,3.09375,3.125,2.2608847618103027,13624000,0.0,0.0
1994-03-24 00:00:00-05:00,3.09375,3.125,2.953125,3.03125,2.193058490753174,17270400,0.0,0.0
1994-03-25 00:00:00-05:00,3.03125,3.03125,2.875,2.882812976837158,2.0856664180755615,12521600,0.0,0.0
1994-03-28 00:00:00-05:00,2.90625,2.90625,2.671875,2.882812976837158,2.0856664180755615,28043200,0.0,0.0
1994-03-29 00:00:00-05:00,2.90625,2.921875,2.765625,2.78125,2.0121877193450928,12550400,0.0,0.0
1994-03-30 00:00:00-05:00,2.71875,2.796875,2.625,2.65625,1.9217514991760254,24308800,0.0,0.0
1994-03-31 00:00:00-05:00,2.640625,2.796875,2.625,2.78125,2.0121877193450928,21324800,0.0,0.0
1994-04-04 00:00:00-04:00,2.65625,2.890625,2.65625,2.8125,2.0347962379455566,19721600,0.0,0.0
1994-04-05 00:00:00-04:00,2.875,3.0625,2.875,3.0625,2.2156689167022705,14358400,0.0,0.0
1994-04-06 00:00:00-04:00,3.078125,3.078125,2.90625,2.992187976837158,2.1647982597351074,15235200,0.0,0.0
1994-04-07 00:00:00-04:00,3.015625,3.046875,2.921875,2.96875,2.147841691970825,11212800,0.0,0.0
1994-04-08 00:00:00-04:00,2.953125,2.984375,2.859375,2.890625,2.0913193225860596,7800000,0.0,0.0
1994-04-11 00:00:00-04:00,2.859375,3.015625,2.828125,2.96875,2.147841691970825,12126400,0.0,0.0
1994-04-12 00:00:00-04:00,2.921875,2.921875,2.671875,2.703125,1.9556668996810913,30566400,0.0,0.0
1994-04-13 00:00:00-04:00,2.75,2.75,2.4375,2.546875,1.8426215648651123,40353600,0.0,0.0
1994-04-14 00:00:00-04:00,2.5,2.640625,2.453125,2.625,1.8991433382034302,46539200,0.0,0.0
1994-04-15 00:00:00-04:00,2.640625,2.65625,2.53125,2.578125,1.8652302026748657,20064000,0.0,0.0
1994-04-18 00:00:00-04:00,2.59375,2.640625,2.46875,2.492187976837158,1.8030567169189453,25116800,0.0,0.0
1994-04-19 00:00:00-04:00,2.5,2.53125,2.296875,2.351562976837158,1.7013169527053833,37428800,0.0,0.0
1994-04-20 00:00:00-04:00,2.40625,2.4375,2.265625,2.421875,1.7521860599517822,31305600,0.0,0.0
1994-04-21 00:00:00-04:00,2.453125,2.703125,2.375,2.6875,1.944362759590149,41296000,0.0,0.0
1994-04-22 00:00:00-04:00,2.710937976837158,2.765625,2.640625,2.652343988418579,1.918926477432251,29254400,0.0,0.0
1994-04-25 00:00:00-04:00,2.65625,2.734375,2.578125,2.703125,1.9556668996810913,13547200,0.0,0.0
1994-04-26 00:00:00-04:00,2.765625,2.796875,2.71875,2.734375,1.9782750606536865,16537600,0.0,0.0
1994-04-28 00:00:00-04:00,2.75,2.78125,2.664062976837158,2.671875,1.9330577850341797,18417600,0.0,0.0
1994-04-29 00:00:00-04:00,2.6875,2.78125,2.625,2.78125,2.0121877193450928,12334400,0.0,0.0
1994-05-02 00:00:00-04:00,2.78125,2.921875,2.734375,2.890625,2.0913193225860596,12228800,0.0,0.0
1994-05-03 00:00:00-04:00,2.890625,2.890625,2.734375,2.78125,2.0121877193450928,12172800,0.0,0.0
1994-05-04 00:00:00-04:00,2.796875,2.796875,2.640625,2.640625,1.910448431968689,11398400,0.0,0.0
1994-05-05 00:00:00-04:00,2.65625,2.796875,2.65625,2.734375,1.9782750606536865,12049600,0.0,0.0
1994-05-06 00:00:00-04:00,2.6875,2.8125,2.59375,2.765625,2.0008840560913086,24134400,0.0,0.0
1994-05-09 00:00:00-04:00,2.71875,2.828125,2.671875,2.671875,1.9330577850341797,13332800,0.0,0.0
1994-05-10 00:00:00-04:00,2.765625,2.765625,2.6875,2.734375,1.9782750606536865,14808000,0.0,0.0
1994-05-11 00:00:00-04:00,2.75,2.78125,2.671875,2.6875,1.944362759590149,13681600,0.0,0.0
1994-05-12 00:00:00-04:00,2.703125,2.796875,2.6875,2.773437976837158,2.006535530090332,14374400,0.0,0.0
1994-05-13 00:00:00-04:00,2.765625,2.765625,2.609375,2.703125,1.9556668996810913,24787200,0.0,0.0
1994-05-16 00:00:00-04:00,2.65625,2.6875,2.5,2.546875,1.8426215648651123,20926400,0.0,0.0
1994-05-17 00:00:00-04:00,2.5625,2.671875,2.375,2.515625,1.820013165473938,31920000,0.0,0.0
1994-05-18 00:00:00-04:00,2.765625,2.8125,2.65625,2.695312976837158,1.9500136375427246,47465600,0.0,0.0
1994-05-19 00:00:00-04:00,2.695312976837158,2.75,2.6875,2.703125,1.9556668996810913,21684800,0.0,0.0
1994-05-20 00:00:00-04:00,2.6875,2.734375,2.65625,2.695312976837158,1.9500136375427246,11201600,0.0,0.0
1994-05-23 00:00:00-04:00,2.71875,2.75,2.6875,2.703125,1.9556668996810913,11014400,0.0,0.0
1994-05-24 00:00:00-04:00,2.71875,2.765625,2.703125,2.734375,1.9782750606536865,10812800,0.0,0.0
1994-05-25 00:00:00-04:00,2.703125,2.742187976837158,2.671875,2.71875,1.9669702053070068,5929600,0.0,0.0
1994-05-26 00:00:00-04:00,2.734375,2.75,2.59375,2.625,1.8991433382034302,14056000,0.0,0.0
1994-05-27 00:00:00-04:00,2.640625,2.703125,2.609375,2.679687976837158,1.9387093782424927,5553600,0.0,0.0
1994-05-31 00:00:00-04:00,2.671875,2.734375,2.609375,2.726562976837158,1.9726225137710571,16556800,0.0,0.0
1994-06-01 00:00:00-04:00,2.6875,2.96875,2.65625,2.921875,2.1139280796051025,27235200,0.0,0.0
1994-06-02 00:00:00-04:00,2.90625,2.953125,2.84375,2.890625,2.0913193225860596,19889600,0.0,0.0
1994-06-03 00:00:00-04:00,2.921875,2.9375,2.820312976837158,2.828125,2.0461010932922363,11811200,0.0,0.0
1994-06-06 00:00:00-04:00,2.84375,2.921875,2.84375,2.875,2.080014944076538,14195200,0.0,0.0
1994-06-07 00:00:00-04:00,2.84375,2.890625,2.734375,2.75,1.9895788431167603,16105600,0.0,0.0
1994-06-08 00:00:00-04:00,2.734375,2.765625,2.484375,2.546875,1.8426215648651123,49705600,0.0,0.0
1994-06-09 00:00:00-04:00,2.5625,2.625,2.328125,2.421875,1.7521860599517822,46120000,0.0,0.0
1994-06-10 00:00:00-04:00,2.53125,2.53125,2.421875,2.5,1.8087090253829956,20521600,0.0,0.0
1994-06-13 00:00:00-04:00,2.5,2.578125,2.453125,2.492187976837158,1.8030567169189453,11953600,0.0,0.0
1994-06-14 00:00:00-04:00,2.53125,2.59375,2.515625,2.53125,1.8313168287277222,11881600,0.0,0.0
1994-06-15 00:00:00-04:00,2.5625,2.640625,2.546875,2.578125,1.8652302026748657,19659200,0.0,0.0
1994-06-16 00:00:00-04:00,2.59375,2.671875,2.546875,2.65625,1.9217514991760254,15515200,0.0,0.0
1994-06-17 00:00:00-04:00,2.640625,2.671875,2.546875,2.578125,1.8652302026748657,17132800,0.0,0.0
1994-06-20 00:00:00-04:00,2.53125,2.59375,2.46875,2.507812976837158,1.8143610954284668,17769600,0.0,0.0
1994-06-21 00:00:00-04:00,2.4375,2.515625,2.390625,2.429687976837158,1.7578388452529907,21052800,0.0,0.0
1994-06-22 00:00:00-04:00,2.453125,2.59375,2.421875,2.515625,1.820013165473938,21409600,0.0,0.0
1994-06-23 00:00:00-04:00,2.515625,2.546875,2.4375,2.4375,1.7634897232055664,18348800,0.0,0.0
1994-06-24 00:00:00-04:00,2.4375,2.5625,2.4375,2.507812976837158,1.8143610954284668,8219200,0.0,0.0
1994-06-27 00:00:00-04:00,2.515625,2.625,2.484375,2.613281011581421,1.8906655311584473,10680000,0.0,0.0
1994-06-28 00:00:00-04:00,2.640625,2.734375,2.625,2.726562976837158,1.9726225137710571,18665600,0.0,0.0
1994-06-29 00:00:00-04:00,2.6875,2.796875,2.6875,2.75,1.9895788431167603,29353600,0.0,0.0
1994-06-30 00:00:00-04:00,2.765625,2.796875,2.65625,2.671875,1.9330577850341797,14113600,0.0,0.0
1994-07-01 00:00:00-04:00,2.671875,2.703125,2.625,2.6875,1.944362759590149,7660800,0.0,0.0
1994-07-05 00:00:00-04:00,2.640625,2.765625,2.640625,2.671875,1.9330577850341797,11779200,0.0,0.0
1994-07-06 00:00:00-04:00,2.671875,2.71875,2.640625,2.703125,1.9556668996810913,14521600,0.0,0.0
1994-07-07 00:00:00-04:00,2.71875,2.765625,2.6875,2.765625,2.0008840560913086,12732800,0.0,0.0
1994-07-08 00:00:00-04:00,2.734375,2.90625,2.71875,2.882812976837158,2.0856664180755615,42116800,0.0,0.0
1994-07-11 00:00:00-04:00,2.90625,2.984375,2.875,2.96875,2.147841691970825,26347200,0.0,0.0
1994-07-12 00:00:00-04:00,2.890625,3.03125,2.875,3.03125,2.193058490753174,28796800,0.0,0.0
1994-07-13 00:00:00-04:00,3.0,3.109375,3.0,3.070312976837158,2.221320867538452,21788800,0.0,0.0
1994-07-14 00:00:00-04:00,3.054687976837158,3.078125,2.921875,2.984375,2.1591451168060303,17793600,0.0,0.0
1994-07-15 00:00:00-04:00,2.96875,2.96875,2.796875,2.828125,2.0461010932922363,19302400,0.0,0.0
1994-07-18 00:00:00-04:00,2.8125,2.84375,2.75,2.78125,2.0121877193450928,24004800,0.0,0.0
1994-07-19 00:00:00-04:00,2.796875,2.796875,2.6875,2.703125,1.9556668996810913,19792000,0.0,0.0
1994-07-20 00:00:00-04:00,2.703125,2.703125,2.59375,2.632812976837158,1.9047960042953491,21537600,0.0,0.0
1994-07-21 00:00:00-04:00,2.65625,2.75,2.5625,2.75,1.9895788431167603,17208000,0.0,0.0
1994-07-22 00:00:00-04:00,2.78125,2.8125,2.734375,2.804687976837158,2.0291454792022705,17003200,0.0,0.0
1994-07-25 00:00:00-04:00,2.8125,2.84375,2.71875,2.765625,2.0008840560913086,8748800,0.0,0.0
1994-07-26 00:00:00-04:00,2.765625,2.78125,2.703125,2.734375,1.9782750606536865,10688000,0.0,0.0
1994-07-27 00:00:00-04:00,2.71875,2.734375,2.609375,2.648437976837158,1.9161008596420288,10947200,0.0,0.0
1994-07-28 00:00:00-04:00,2.65625,2.71875,2.625,2.6875,1.944362759590149,10102400,0.0,0.0
1994-07-29 00:00:00-04:00,2.703125,2.921875,2.703125,2.796875,2.0234925746917725,28076800,0.0,0.0
1994-08-01 00:00:00-04:00,2.828125,2.875,2.78125,2.867187976837158,2.0743629932403564,12108800,0.0,0.0
1994-08-02 00:00:00-04:00,2.859375,2.921875,2.84375,2.90625,2.102623224258423,13734400,0.0,0.0
1994-08-03 00:00:00-04:00,2.898437976837158,2.921875,2.84375,2.90625,2.102623224258423,10054400,0.0,0.0
1994-08-04 00:00:00-04:00,2.898437976837158,2.90625,2.828125,2.90625,2.102623224258423,14049600,0.0,0.0
1994-08-05 00:00:00-04:00,2.84375,2.90625,2.8125,2.90625,2.102623224258423,13459200,0.0,0.0
1994-08-08 00:00:00-04:00,2.859375,2.96875,2.859375,2.960937976837158,2.142188549041748,13281600,0.0,0.0
1994-08-09 00:00:00-04:00,2.96875,3.015625,2.921875,2.984375,2.1591451168060303,13753600,0.0,0.0
1994-08-10 00:00:00-04:00,3.015625,3.1875,3.015625,3.15625,2.283494710922241,37307200,0.0,0.0
1994-08-11 00:00:00-04:00,3.140625,3.25,3.125,3.1875,2.3061041831970215,26966400,0.0,0.0
1994-08-12 00:00:00-04:00,3.203125,3.21875,3.140625,3.175781011581421,2.297624349594116,26067200,0.0,0.0
1994-08-15 00:00:00-04:00,3.125,3.203125,3.125,3.195312976837158,2.311755418777466,27108800,0.0,0.0
1994-08-16 00:00:00-04:00,3.179687976837158,3.375,3.179687976837158,3.265625,2.3626255989074707,24088000,0.0,0.0
1994-08-17 00:00:00-04:00,3.390625,3.40625,3.125,3.25,2.351320743560791,52595200,0.0,0.0
1994-08-18 00:00:00-04:00,3.203125,3.328125,3.1875,3.234375,2.3400163650512695,16252800,0.0,0.0
1994-08-19 00:00:00-04:00,3.25,3.25,3.140625,3.140625,2.272190809249878,14676800,0.0,0.0
1994-08-22 00:00:00-04:00,3.125,3.25,3.125,3.234375,2.3400163650512695,5993600,0.0,0.0
1994-08-23 00:00:00-04:00,3.25,3.28125,3.21875,3.28125,2.373929500579834,7195200,0.0,0.0
1994-08-24 00:00:00-04:00,3.28125,3.28125,3.15625,3.1875,2.3061041831970215,13820800,0.0,0.0
1994-08-25 00:00:00-04:00,3.15625,3.25,3.109375,3.1875,2.3061041831970215,19336000,0.0,0.0
1994-08-26 00:00:00-04:00,3.21875,3.3125,3.21875,3.28125,2.373929500579834,13326400,0.0,0.0
1994-08-29 00:00:00-04:00,3.3125,3.359375,3.15625,3.164062976837158,2.289146900177002,19608000,0.0,0.0
1994-08-30 00:00:00-04:00,3.15625,3.28125,3.09375,3.25,2.351320743560791,16489600,0.0,0.0
1994-08-31 00:00:00-04:00,3.203125,3.234375,3.15625,3.15625,2.283494710922241,16081600,0.0,0.0
1994-09-01 00:00:00-04:00,3.125,3.125,2.984375,3.007812976837158,2.1761040687561035,36587200,0.0,0.0
1994-09-02 00:00:00-04:00,3.0,3.09375,3.0,3.078125,2.226972818374634,9332800,0.0,0.0
1994-09-06 00:00:00-04:00,3.09375,3.09375,2.953125,2.992187976837158,2.1647982597351074,16472000,0.0,0.0
1994-09-07 00:00:00-04:00,3.03125,3.078125,3.0,3.023437976837158,2.187407970428467,30462400,0.0,0.0
1994-09-08 00:00:00-04:00,3.0,3.109375,3.0,3.070312976837158,2.221320867538452,16264000,0.0,0.0
1994-09-09 00:00:00-04:00,3.015625,3.085937976837158,2.96875,3.046875,2.2043635845184326,11547200,0.0,0.0
1994-09-12 00:00:00-04:00,3.046875,3.078125,2.984375,3.015625,2.181753635406494,7032000,0.0,0.0
1994-09-13 00:00:00-04:00,3.046875,3.140625,3.03125,3.054687976837158,2.2100164890289307,23385600,0.0,0.0
1994-09-14 00:00:00-04:00,3.078125,3.09375,3.015625,3.046875,2.2043635845184326,17574400,0.0,0.0
1994-09-15 00:00:00-04:00,3.03125,3.109375,3.015625,3.109375,2.249581813812256,21054400,0.0,0.0
1994-09-16 00:00:00-04:00,3.078125,3.203125,3.046875,3.1875,2.3061041831970215,17603200,0.0,0.0
1994-09-19 00:00:00-04:00,3.203125,3.234375,3.125,3.203125,2.3174080848693848,18849600,0.0,0.0
1994-09-20 00:00:00-04:00,3.171875,3.1875,3.0,3.0,2.170450448989868,14227200,0.0,0.0
1994-09-21 00:00:00-04:00,3.015625,3.03125,2.8125,2.875,2.080014944076538,37928000,0.0,0.0
1994-09-22 00:00:00-04:00,2.90625,2.921875,2.8125,2.875,2.080014944076538,28872000,0.0,0.0
1994-09-23 00:00:00-04:00,2.875,3.015625,2.859375,2.910156011581421,2.105449676513672,27459200,0.0,0.0
1994-09-26 00:00:00-04:00,2.890625,2.921875,2.8125,2.890625,2.0913193225860596,19840000,0.0,0.0
1994-09-27 00:00:00-04:00,2.84375,2.890625,2.828125,2.84375,2.0574049949645996,10336000,0.0,0.0
1994-09-28 00:00:00-04:00,2.875,2.90625,2.78125,2.8125,2.0347962379455566,30038400,0.0,0.0
1994-09-29 00:00:00-04:00,2.859375,2.9375,2.828125,2.84375,2.0574049949645996,34286400,0.0,0.0
1994-09-30 00:00:00-04:00,2.875,2.9375,2.785156011581421,2.921875,2.1139280796051025,23920000,0.0,0.0
1994-10-03 00:00:00-04:00,2.890625,2.921875,2.859375,2.867187976837158,2.0743629932403564,10035200,0.0,0.0
1994-10-04 00:00:00-04:00,2.875,2.875,2.671875,2.6875,1.944362759590149,45708800,0.0,0.0
1994-10-05 00:00:00-04:00,2.671875,2.765625,2.625,2.765625,2.0008840560913086,32201600,0.0,0.0
1994-10-06 00:00:00-04:00,2.78125,2.796875,2.703125,2.726562976837158,1.9726225137710571,11481600,0.0,0.0
1994-10-07 00:00:00-04:00,2.765625,2.828125,2.734375,2.78125,2.0121877193450928,14128000,0.0,0.0
1994-10-10 00:00:00-04:00,2.78125,2.96875,2.78125,2.9375,2.125232458114624,18723200,0.0,0.0
1994-10-11 00:00:00-04:00,3.03125,3.09375,3.015625,3.03125,2.193058490753174,42710400,0.0,0.0
1994-10-12 00:00:00-04:00,3.015625,3.03125,2.921875,2.9375,2.125232458114624,21974400,0.0,0.0
1994-10-13 00:00:00-04:00,2.96875,3.03125,2.890625,2.898437976837158,2.096971273422241,22745600,0.0,0.0
1994-10-14 00:00:00-04:00,2.890625,2.921875,2.765625,2.867187976837158,2.0743629932403564,35080000,0.0,0.0
1994-10-17 00:00:00-04:00,2.859375,2.875,2.765625,2.78125,2.0121877193450928,17307200,0.0,0.0
1994-10-18 00:00:00-04:00,2.796875,2.84375,2.789062976837158,2.796875,2.0234925746917725,20502400,0.0,0.0
1994-10-19 00:00:00-04:00,2.8125,3.015625,2.8125,3.0,2.170450448989868,28278400,0.0,0.0
1994-10-20 00:00:00-04:00,3.015625,3.046875,2.859375,2.90625,2.102623224258423,25123200,0.0,0.0
1994-10-21 00:00:00-04:00,2.875,2.992187976837158,2.84375,2.976562976837158,2.153494119644165,21940800,0.0,0.0
1994-10-24 00:00:00-04:00,2.96875,3.015625,2.9375,2.992187976837158,2.1647982597351074,13003200,0.0,0.0
1994-10-25 00:00:00-04:00,2.96875,3.046875,2.953125,3.046875,2.2043635845184326,13404800,0.0,0.0
1994-10-26 00:00:00-04:00,3.0625,3.09375,3.03125,3.09375,2.2382774353027344,16385600,0.0,0.0
1994-10-27 00:00:00-04:00,3.09375,3.1875,3.078125,3.1875,2.3061041831970215,23910400,0.0,0.0
1994-10-28 00:00:00-04:00,3.171875,3.289062976837158,3.140625,3.25,2.351320743560791,22254400,0.0,0.0
1994-10-31 00:00:00-05:00,3.25,3.296875,3.1875,3.25,2.351320743560791,15406400,0.0,0.0
1994-11-01 00:00:00-05:00,3.1875,3.21875,3.109375,3.117187976837158,2.2552332878112793,22356800,0.0,0.0
1994-11-02 00:00:00-05:00,3.125,3.25,3.101562976837158,3.191406011581421,2.308929443359375,28177600,0.0,0.0
1994-11-03 00:00:00-05:00,3.1875,3.21875,3.09375,3.109375,2.249581813812256,17022400,0.0,0.0
1994-11-04 00:00:00-05:00,3.09375,3.125,3.0,3.054687976837158,2.2100164890289307,14104000,0.0,0.0
1994-11-07 00:00:00-05:00,3.046875,3.078125,3.015625,3.015625,2.181753635406494,16640000,0.0,0.0
1994-11-08 00:00:00-05:00,3.046875,3.21875,3.03125,3.203125,2.3174080848693848,33436800,0.0,0.0
1994-11-09 00:00:00-05:00,3.21875,3.234375,3.09375,3.167968988418579,2.2919723987579346,19424000,0.0,0.0
1994-11-10 00:00:00-05:00,3.125,3.140625,3.046875,3.101562976837158,2.243929147720337,17851200,0.0,0.0
1994-11-11 00:00:00-05:00,3.09375,3.125,3.078125,3.09375,2.2382774353027344,7376000,0.0,0.0
1994-11-14 00:00:00-05:00,3.125,3.15625,3.09375,3.15625,2.283494710922241,7606400,0.0,0.0
1994-11-15 00:00:00-05:00,3.203125,3.265625,3.1875,3.234375,2.3400163650512695,26204800,0.0,0.0
1994-11-16 00:00:00-05:00,3.25,3.296875,3.171875,3.195312976837158,2.311755418777466,20433600,0.0,0.0
1994-11-17 00:00:00-05:00,3.203125,3.25,3.15625,3.171875,2.2947988510131836,10371200,0.0,0.0
1994-11-18 00:00:00-05:00,3.1875,3.234375,3.15625,3.234375,2.3400163650512695,15148800,0.0,0.0
1994-11-21 00:00:00-05:00,3.234375,3.328125,3.179687976837158,3.1875,2.3061041831970215,27724800,0.0,0.0
1994-11-22 00:00:00-05:00,3.1875,3.1875,3.078125,3.101562976837158,2.243929147720337,24640000,0.0,0.0
1994-11-23 00:00:00-05:00,3.03125,3.078125,2.984375,3.078125,2.226972818374634,25612800,0.0,0.0
1994-11-25 00:00:00-05:00,3.0625,3.203125,3.0625,3.203125,2.3174080848693848,7569600,0.0,0.0
1994-11-28 00:00:00-05:00,3.203125,3.273437976837158,3.171875,3.234375,2.3400163650512695,18276800,0.0,0.0
1994-11-29 00:00:00-05:00,3.265625,3.3125,3.25,3.28125,2.373929500579834,19043200,0.0,0.0
1994-11-30 00:00:00-05:00,3.125,3.140625,2.96875,2.992187976837158,2.1647982597351074,83424000,0.0,0.0
1994-12-01 00:00:00-05:00,2.984375,3.0,2.765625,2.835937976837158,2.0517542362213135,55155200,0.0,0.0
1994-12-02 00:00:00-05:00,2.859375,2.921875,2.828125,2.90625,2.102623224258423,36324800,0.0,0.0
1994-12-05 00:00:00-05:00,2.921875,2.9375,2.859375,2.882812976837158,2.0856664180755615,21428800,0.0,0.0
1994-12-06 00:00:00-05:00,2.890625,2.984375,2.828125,2.828125,2.0461010932922363,32622400,0.0,0.0
1994-12-07 00:00:00-05:00,2.84375,2.859375,2.71875,2.734375,1.9782750606536865,29552000,0.0,0.0
1994-12-08 00:00:00-05:00,2.734375,2.765625,2.546875,2.578125,1.8652302026748657,50996800,0.0,0.0
1994-12-09 00:00:00-05:00,2.578125,2.703125,2.546875,2.703125,1.9556668996810913,25830400,0.0,0.0
1994-12-12 00:00:00-05:00,2.734375,2.734375,2.59375,2.640625,1.910448431968689,13630400,0.0,0.0
1994-12-13 00:00:00-05:00,2.671875,2.671875,2.609375,2.625,1.8991433382034302,7310400,0.0,0.0
1994-12-14 00:00:00-05:00,2.640625,2.75,2.625,2.75,1.9895788431167603,19308800,0.0,0.0
1994-12-15 00:00:00-05:00,2.765625,2.796875,2.625,2.640625,1.910448431968689,21315200,0.0,0.0
1994-12-16 00:00:00-05:00,2.625,2.640625,2.515625,2.539062976837158,1.8369693756103516,16182400,0.0,0.0
1994-12-19 00:00:00-05:00,2.578125,2.625,2.546875,2.5625,1.853926658630371,17088000,0.0,0.0
1994-12-20 00:00:00-05:00,2.640625,2.640625,2.515625,2.53125,1.8313168287277222,16881600,0.0,0.0
1994-12-21 00:00:00-05:00,2.546875,2.625,2.484375,2.597656011581421,1.8793598413467407,28593600,0.0,0.0
1994-12-22 00:00:00-05:00,2.609375,2.640625,2.546875,2.5625,1.853926658630371,16184000,0.0,0.0
1994-12-23 00:00:00-05:00,2.578125,2.59375,2.507812976837158,2.53125,1.8313168287277222,19105600,0.0,0.0
1994-12-27 00:00:00-05:00,2.546875,2.640625,2.515625,2.640625,1.910448431968689,25012800,0.0,0.0
1994-12-28 00:00:00-05:00,2.65625,2.71875,2.65625,2.6875,1.944362759590149,24336000,0.0,0.0
1994-12-29 00:00:00-05:00,2.703125,2.71875,2.640625,2.703125,1.9556668996810913,10422400,0.0,0.0
1994-12-30 00:00:00-05:00,2.703125,2.703125,2.578125,2.640625,1.910448431968689,14366400,0.0,0.0
1995-01-03 00:00:00-05:00,2.609375,2.625,2.5,2.515625,1.820013165473938,18468800,0.0,0.0
1995-01-04 00:00:00-05:00,2.546875,2.546875,2.34375,2.5,1.8087090253829956,69673600,0.0,0.0
1995-01-05 00:00:00-05:00,2.515625,2.578125,2.46875,2.53125,1.8313168287277222,31270400,0.0,0.0
1995-01-06 00:00:00-05:00,2.546875,2.578125,2.515625,2.546875,1.8426215648651123,16537600,0.0,0.0
1995-01-09 00:00:00-05:00,2.59375,2.609375,2.5625,2.609375,1.8878390789031982,10670400,0.0,0.0
1995-01-10 00:00:00-05:00,2.625,2.71875,2.625,2.6875,1.944362759590149,41739200,0.0,0.0
1995-01-11 00:00:00-05:00,2.75,2.796875,2.644531011581421,2.679687976837158,1.9387093782424927,43072000,0.0,0.0
1995-01-12 00:00:00-05:00,2.6875,2.75,2.671875,2.71875,1.9669702053070068,12358400,0.0,0.0
1995-01-13 00:00:00-05:00,2.734375,2.765625,2.65625,2.6875,1.944362759590149,21753600,0.0,0.0
1995-01-16 00:00:00-05:00,2.71875,2.78125,2.703125,2.78125,2.0121877193450928,23881600,0.0,0.0
1995-01-17 00:00:00-05:00,2.765625,2.8125,2.734375,2.765625,2.0008840560913086,24392000,0.0,0.0
1995-01-18 00:00:00-05:00,2.765625,2.8125,2.71875,2.75,1.9895788431167603,25321600,0.0,0.0
1995-01-19 00:00:00-05:00,2.734375,2.75,2.703125,2.710937976837158,1.961318850517273,10937600,0.0,0.0
1995-01-20 00:00:00-05:00,2.703125,2.71875,2.59375,2.640625,1.910448431968689,26574400,0.0,0.0
1995-01-23 00:00:00-05:00,2.609375,2.609375,2.53125,2.601562976837158,1.882187008857727,21577600,0.0,0.0
1995-01-24 00:00:00-05:00,2.609375,2.6875,2.578125,2.679687976837158,1.9387093782424927,11374400,0.0,0.0
1995-01-25 00:00:00-05:00,2.609375,2.609375,2.5,2.53125,1.8313168287277222,58982400,0.0,0.0
1995-01-26 00:00:00-05:00,2.546875,2.578125,2.421875,2.4375,1.7634897232055664,43891200,0.0,0.0
1995-01-27 00:00:00-05:00,2.46875,2.546875,2.453125,2.523437976837158,1.8256652355194092,22891200,0.0,0.0
1995-01-30 00:00:00-05:00,2.53125,2.53125,2.375,2.40625,1.7408815622329712,23868800,0.0,0.0
1995-01-31 00:00:00-05:00,2.4375,2.4375,2.3125,2.40625,1.7408815622329712,47744000,0.0,0.0
1995-02-01 00:00:00-05:00,2.421875,2.484375,2.40625,2.4375,1.7634897232055664,25305600,0.0,0.0
1995-02-02 00:00:00-05:00,2.4375,2.53125,2.421875,2.53125,1.8313168287277222,25203200,0.0,0.0
1995-02-03 00:00:00-05:00,2.5625,2.640625,2.546875,2.5625,1.853926658630371,48137600,0.0,0.0
1995-02-06 00:00:00-05:00,2.578125,2.6875,2.5625,2.664062976837158,1.927404522895813,37081600,0.0,0.0
1995-02-07 00:00:00-05:00,2.6875,2.734375,2.640625,2.65625,1.9217514991760254,25696000,0.0,0.0
1995-02-08 00:00:00-05:00,2.6875,2.703125,2.609375,2.640625,1.910448431968689,29150400,0.0,0.0
1995-02-09 00:00:00-05:00,2.640625,2.765625,2.617187976837158,2.726562976837158,1.9726225137710571,58227200,0.0,0.0
1995-02-10 00:00:00-05:00,2.75,2.828125,2.734375,2.78125,2.0121877193450928,59939200,0.0,0.0
1995-02-13 00:00:00-05:00,2.765625,2.875,2.75,2.8125,2.0347962379455566,24276800,0.0,0.0
1995-02-14 00:00:00-05:00,2.828125,2.859375,2.734375,2.796875,2.0234925746917725,33297600,0.0,0.0
1995-02-15 00:00:00-05:00,2.921875,2.984375,2.828125,2.9375,2.125232458114624,72252800,0.0,0.0
1995-02-16 00:00:00-05:00,2.953125,2.984375,2.921875,2.9375,2.125232458114624,21574400,0.0,0.0
1995-02-17 00:00:00-05:00,2.890625,2.90625,2.832031011581421,2.855468988418579,2.0658843517303467,24758400,0.0,0.0
1995-02-21 00:00:00-05:00,2.84375,2.859375,2.765625,2.859375,2.0687103271484375,23249600,0.0,0.0
1995-02-22 00:00:00-05:00,2.828125,2.859375,2.8125,2.859375,2.0687103271484375,14033600,0.0,0.0
1995-02-23 00:00:00-05:00,2.859375,2.9375,2.84375,2.890625,2.0913193225860596,24473600,0.0,0.0
1995-02-24 00:00:00-05:00,2.890625,2.9375,2.875,2.9375,2.125232458114624,27761600,0.0,0.0
1995-02-27 00:00:00-05:00,2.875,2.984375,2.8125,2.84375,2.0574049949645996,18664000,0.0,0.0
1995-02-28 00:00:00-05:00,2.859375,2.890625,2.8125,2.882812976837158,2.0856664180755615,17294400,0.0,0.0
1995-03-01 00:00:00-05:00,2.90625,3.0,2.890625,2.921875,2.1139280796051025,30203200,0.0,0.0
1995-03-02 00:00:00-05:00,2.984375,3.0,2.9375,2.984375,2.1591451168060303,16931200,0.0,0.0
1995-03-03 00:00:00-05:00,2.984375,3.082031011581421,2.96875,3.03125,2.193058490753174,18940800,0.0,0.0
1995-03-06 00:00:00-05:00,3.0,3.09375,2.9375,3.078125,2.226972818374634,20739200,0.0,0.0
1995-03-07 00:00:00-05:00,3.078125,3.078125,2.953125,3.0,2.170450448989868,24731200,0.0,0.0
1995-03-08 00:00:00-05:00,3.0,3.015625,2.953125,3.0,2.170450448989868,17441600,0.0,0.0
1995-03-09 00:00:00-05:00,3.109375,3.125,3.015625,3.078125,2.226972818374634,40020800,0.0,0.0
1995-03-10 00:00:00-05:00,3.078125,3.125,3.046875,3.109375,2.249581813812256,25864000,0.0,0.0
1995-03-13 00:00:00-05:00,3.15625,3.203125,3.125,3.175781011581421,2.297624349594116,40020800,0.0,0.0
1995-03-14 00:00:00-05:00,3.1875,3.28125,3.1875,3.273437976837158,2.368278741836548,37174400,0.0,0.0
1995-03-15 00:00:00-05:00,3.265625,3.28125,3.21875,3.257812976837158,2.3569724559783936,85577600,0.0,0.0
1995-03-16 00:00:00-05:00,3.234375,3.265625,3.21875,3.238281011581421,2.3428428173065186,17353600,0.0,0.0
1995-03-17 00:00:00-05:00,3.273437976837158,3.4375,3.25,3.421875,2.4756698608398438,45649600,0.0,0.0
1995-03-20 00:00:00-05:00,3.40625,3.484375,3.390625,3.484375,2.5208871364593506,21564800,0.0,0.0
1995-03-21 00:00:00-05:00,3.5,3.625,3.5,3.570312976837158,2.5830626487731934,67939200,0.0,0.0
1995-03-22 00:00:00-05:00,3.546875,3.578125,3.4375,3.515625,2.543496608734131,36462400,0.0,0.0
1995-03-23 00:00:00-05:00,3.53125,3.625,3.4375,3.609375,2.6113221645355225,32156800,0.0,0.0
1995-03-24 00:00:00-05:00,3.65625,3.703125,3.640625,3.703125,2.6791491508483887,47750400,0.0,0.0
1995-03-27 00:00:00-05:00,3.703125,3.78125,3.671875,3.75,2.713062286376953,28936000,0.0,0.0
1995-03-28 00:00:00-05:00,3.734375,3.75,3.65625,3.703125,2.6791491508483887,23995200,0.0,0.0
1995-03-29 00:00:00-05:00,3.71875,3.75,3.53125,3.5625,2.577409029006958,40521600,0.0,0.0
1995-03-30 00:00:00-05:00,3.59375,3.609375,3.375,3.40625,2.4643654823303223,49608000,0.0,0.0
1995-03-31 00:00:00-05:00,3.328125,3.46875,3.296875,3.445312976837158,2.492626190185547,29129600,0.0,0.0
1995-04-03 00:00:00-04:00,3.445312976837158,3.449218988418579,3.3125,3.429687976837158,2.4813225269317627,24844800,0.0,0.0
1995-04-04 00:00:00-04:00,3.4375,3.484375,3.328125,3.359375,2.4304516315460205,26144000,0.0,0.0
1995-04-05 00:00:00-04:00,3.328125,3.484375,3.296875,3.453125,2.4982783794403076,28844800,0.0,0.0
1995-04-06 00:00:00-04:00,3.5,3.515625,3.4375,3.453125,2.4982783794403076,17795200,0.0,0.0
1995-04-07 00:00:00-04:00,3.484375,3.59375,3.453125,3.5625,2.577409029006958,22596800,0.0,0.0
1995-04-10 00:00:00-04:00,3.5625,3.609375,3.53125,3.59375,2.600018262863159,27052800,0.0,0.0
1995-04-11 00:00:00-04:00,3.632812976837158,3.65625,3.515625,3.523437976837158,2.549149513244629,22785600,0.0,0.0
1995-04-12 00:00:00-04:00,3.546875,3.578125,3.5,3.578125,2.588714361190796,11995200,0.0,0.0
1995-04-13 00:00:00-04:00,3.59375,3.671875,3.578125,3.640625,2.6339316368103027,13475200,0.0,0.0
1995-04-17 00:00:00-04:00,3.6875,3.6875,3.4375,3.476562976837158,2.515235662460327,28886400,0.0,0.0
1995-04-18 00:00:00-04:00,3.515625,3.53125,3.4375,3.4375,2.4869749546051025,23368000,0.0,0.0
1995-04-19 00:00:00-04:00,3.453125,3.46875,3.34375,3.40625,2.4643654823303223,17779200,0.0,0.0
1995-04-20 00:00:00-04:00,3.421875,3.4375,3.375,3.40625,2.4643654823303223,16073600,0.0,0.0
1995-04-21 00:00:00-04:00,3.4375,3.515625,3.390625,3.460937976837158,2.503932237625122,18272000,0.0,0.0
1995-04-24 00:00:00-04:00,3.4375,3.640625,3.425781011581421,3.625,2.6226274967193604,23526400,0.0,0.0
1995-04-25 00:00:00-04:00,3.65625,3.71875,3.609375,3.71875,2.6904547214508057,22393600,0.0,0.0
1995-04-26 00:00:00-04:00,3.671875,3.859375,3.65625,3.859375,2.792194128036499,32227200,0.0,0.0
1995-04-27 00:00:00-04:00,3.84375,3.9375,3.78125,3.796875,2.7469756603240967,28331200,0.0,0.0
1995-04-28 00:00:00-04:00,3.828125,3.890625,3.796875,3.851562976837158,2.7865419387817383,16121600,0.0,0.0
1995-05-01 00:00:00-04:00,3.859375,3.90625,3.78125,3.78125,2.735671281814575,13390400,0.0,0.0
1995-05-02 00:00:00-04:00,3.765625,3.78125,3.71875,3.757812976837158,2.7187154293060303,11366400,0.0,0.0
1995-05-03 00:00:00-04:00,3.75,3.828125,3.71875,3.8125,2.758280038833618,18889600,0.0,0.0
1995-05-04 00:00:00-04:00,3.84375,4.03125,3.828125,3.875,2.8034980297088623,34489600,0.0,0.0
1995-05-05 00:00:00-04:00,3.953125,3.96875,3.828125,3.828125,2.7695846557617188,16651200,0.0,0.0
1995-05-08 00:00:00-04:00,3.828125,3.96875,3.8125,3.9375,2.8487157821655273,14497600,0.0,0.0
1995-05-09 00:00:00-04:00,3.953125,3.984375,3.8125,3.921875,2.8374099731445312,17003200,0.0,0.0
1995-05-10 00:00:00-04:00,3.953125,3.96875,3.835937976837158,3.90625,2.8261077404022217,14456000,0.0,0.0
1995-05-11 00:00:00-04:00,3.84375,4.09375,3.828125,4.078125,2.950455904006958,38931200,0.0,0.0
1995-05-12 00:00:00-04:00,4.0625,4.328125,4.046875,4.15625,3.0069780349731445,53939200,0.0,0.0
1995-05-15 00:00:00-04:00,4.21875,4.25,4.09375,4.15625,3.0069780349731445,31332800,0.0,0.0
1995-05-16 00:00:00-04:00,4.125,4.390625,4.109375,4.296875,3.1087167263031006,38673600,0.0,0.0
1995-05-17 00:00:00-04:00,4.703125,5.061522960662842,4.65625,5.016602039337158,3.6294286251068115,129163200,0.0,0.0
1995-05-18 00:00:00-04:00,5.140625,5.34375,5.03125,5.046875,3.651329517364502,92433600,0.0,0.0
1995-05-19 00:00:00-04:00,5.015625,5.078125,4.921875,5.0,3.617418050765991,39827200,0.0,0.0
1995-05-22 00:00:00-04:00,5.03125,5.140625,5.03125,5.140625,3.7191576957702637,24216000,0.0,0.0
1995-05-23 00:00:00-04:00,5.203125,5.296875,5.1875,5.265625,3.809591054916382,36350400,0.0,0.0
1995-05-24 00:00:00-04:00,5.3125,5.367187976837158,5.1875,5.203125,3.764373540878296,41054400,0.0,0.0
1995-05-25 00:00:00-04:00,5.15625,5.171875,5.019530773162842,5.15625,3.7304604053497314,25996800,0.0,0.0
1995-05-26 00:00:00-04:00,5.125,5.125,4.859375,4.953125,3.5835049152374268,35315200,0.0,0.0
1995-05-30 00:00:00-04:00,4.96875,5.015625,4.6875,4.726562976837158,3.4195897579193115,43340800,0.0,0.0
1995-05-31 00:00:00-04:00,4.75,4.8125,4.640625,4.8125,3.4817631244659424,43152000,0.0,0.0
1995-06-01 00:00:00-04:00,4.84375,4.984375,4.796875,4.960937976837158,3.589155912399292,25974400,0.0,0.0
1995-06-02 00:00:00-04:00,4.90625,5.265625,4.890625,5.132812976837158,3.7135050296783447,32950400,0.0,0.0
1995-06-05 00:00:00-04:00,5.171875,5.234375,5.078125,5.109375,3.6965491771698,22910400,0.0,0.0
1995-06-06 00:00:00-04:00,5.109375,5.140625,4.984375,5.0,3.617418050765991,23643200,0.0,0.0
1995-06-07 00:00:00-04:00,5.03125,5.046875,4.910155773162842,4.96875,3.5948076248168945,18067200,0.0,0.0
1995-06-08 00:00:00-04:00,4.96875,5.046875,4.953125,4.984375,3.606112480163574,11977600,0.0,0.0
1995-06-09 00:00:00-04:00,5.015625,5.0625,4.921875,5.046875,3.651329517364502,19001600,0.0,0.0
1995-06-12 00:00:00-04:00,5.09375,5.109375,4.828125,4.90625,3.5495903491973877,23832000,0.0,0.0
1995-06-13 00:00:00-04:00,5.0,5.015625,4.828125,4.859375,3.515676736831665,38302400,0.0,0.0
1995-06-14 00:00:00-04:00,4.8125,5.09375,4.796875,5.0625,3.6626336574554443,38910400,0.0,0.0
1995-06-15 00:00:00-04:00,5.078125,5.234375,5.0625,5.1875,3.7530698776245117,37140800,0.0,0.0
1995-06-16 00:00:00-04:00,5.203125,5.203125,5.0625,5.0625,3.6626336574554443,18302400,0.0,0.0
1995-06-19 00:00:00-04:00,5.078125,5.28125,5.0625,5.1875,3.7530698776245117,29164800,0.0,0.0
1995-06-20 00:00:00-04:00,5.234375,5.34375,5.21875,5.328125,3.8548085689544678,35028800,0.0,0.0
1995-06-21 00:00:00-04:00,5.359375,5.375,5.15625,5.234375,3.786982536315918,31955200,0.0,0.0
1995-06-22 00:00:00-04:00,5.25,5.4375,5.21875,5.414062976837158,3.916985273361206,28713600,0.0,0.0
1995-06-23 00:00:00-04:00,5.40625,5.484375,5.390625,5.417969226837158,3.919809103012085,18153600,0.0,0.0
1995-06-26 00:00:00-04:00,5.390625,5.5,5.296875,5.332030773162842,3.8576362133026123,22444800,0.0,0.0
1995-06-27 00:00:00-04:00,5.328125,5.4375,5.265625,5.265625,3.809591054916382,28532800,0.0,0.0
1995-06-28 00:00:00-04:00,5.25,5.265625,5.0625,5.171875,3.7417657375335693,42811200,0.0,0.0
1995-06-29 00:00:00-04:00,5.1875,5.5,5.15625,5.421875,3.9226369857788086,58040000,0.0,0.0
1995-06-30 00:00:00-04:00,5.484375,5.53125,5.375,5.414062976837158,3.916985273361206,20121600,0.0,0.0
1995-07-03 00:00:00-04:00,5.421875,5.421875,5.34375,5.359375,3.877417802810669,8699200,0.0,0.0
1995-07-05 00:00:00-04:00,5.375,5.546875,5.359375,5.46875,3.956550121307373,35376000,0.0,0.0
1995-07-06 00:00:00-04:00,5.484375,5.734375,5.46875,5.734375,4.1487250328063965,30022400,0.0,0.0
1995-07-07 00:00:00-04:00,5.703125,6.140625,5.6875,6.140625,4.442641258239746,47755200,0.0,0.0
1995-07-10 00:00:00-04:00,6.125,6.3369140625,6.09375,6.265625,4.53307580947876,48185600,0.0,0.0
1995-07-11 00:00:00-04:00,6.203125,6.25,6.007812976837158,6.15625,4.453945636749268,39899200,0.0,0.0
1995-07-12 00:00:00-04:00,6.265625,6.390625,6.203125,6.265625,4.53307580947876,35878400,0.0,0.0
1995-07-13 00:00:00-04:00,6.28125,6.5625,6.203125,6.421875,4.646119594573975,33539200,0.0,0.0
1995-07-14 00:00:00-04:00,6.328125,6.4375,6.25,6.398437976837158,4.6291632652282715,28952000,0.0,0.0
1995-07-17 00:00:00-04:00,6.421875,6.515625,6.296875,6.46875,4.680032730102539,27459200,0.0,0.0
1995-07-18 00:00:00-04:00,6.484375,6.515625,6.234375,6.3125,4.566989421844482,30977600,0.0,0.0
1995-07-19 00:00:00-04:00,6.046875,6.09375,5.6875,6.085937976837158,4.403073787689209,89702400,0.0,0.0
1995-07-20 00:00:00-04:00,6.15625,6.171875,5.921875,6.078125,4.397423267364502,40475200,0.0,0.0
1995-07-21 00:00:00-04:00,6.0625,6.109375,5.90625,5.9375,4.29568338394165,23033600,0.0,0.0
1995-07-24 00:00:00-04:00,5.984375,6.25,5.921875,6.234375,4.510465621948242,28545600,0.0,0.0
1995-07-25 00:00:00-04:00,6.328125,6.46875,6.296875,6.445312976837158,4.663078784942627,31220800,0.0,0.0
1995-07-26 00:00:00-04:00,6.53125,6.828125,6.515625,6.710937976837158,4.855252265930176,52425600,0.0,0.0
1995-07-27 00:00:00-04:00,6.71875,6.90625,6.5,6.578125,4.759164333343506,39854400,0.0,0.0
1995-07-28 00:00:00-04:00,6.484375,6.515625,6.34375,6.367187976837158,4.606555461883545,42499200,0.0,0.0
1995-07-31 00:00:00-04:00,6.421875,6.5,6.296875,6.46875,4.680032730102539,29459200,0.0,0.0
1995-08-01 00:00:00-04:00,6.53125,6.53125,6.15625,6.171875,4.465249538421631,45268800,0.0,0.0
1995-08-02 00:00:00-04:00,6.25,6.28125,5.96875,5.984375,4.329596042633057,71137600,0.0,0.0
1995-08-03 00:00:00-04:00,5.859375,5.921875,5.75,5.78125,4.182638645172119,68083200,0.0,0.0
1995-08-04 00:00:00-04:00,5.796875,6.015625,5.796875,6.015625,4.352207183837891,34153600,0.0,0.0
1995-08-07 00:00:00-04:00,6.046875,6.15625,6.015625,6.0625,4.386116981506348,26710400,0.0,0.0
1995-08-08 00:00:00-04:00,6.078125,6.1875,6.03125,6.09375,4.408727169036865,22523200,0.0,0.0
1995-08-09 00:00:00-04:00,6.15625,6.34375,6.109375,6.265625,4.53307580947876,33430400,0.0,0.0
1995-08-10 00:00:00-04:00,6.265625,6.34375,6.0625,6.265625,4.53307580947876,36945600,0.0,0.0
1995-08-11 00:00:00-04:00,6.375,6.40625,6.265625,6.359375,4.600902080535889,27640000,0.0,0.0
1995-08-14 00:00:00-04:00,6.359375,6.625,6.328125,6.53125,4.725251197814941,35315200,0.0,0.0
1995-08-15 00:00:00-04:00,6.609375,6.640625,6.484375,6.484375,4.691338539123535,38710400,0.0,0.0
1995-08-16 00:00:00-04:00,7.328125,7.484375,7.171875,7.390625,5.346993923187256,100747200,0.0,0.0
1995-08-17 00:00:00-04:00,7.34375,7.40625,7.234375,7.265625,5.256559371948242,32300800,0.0,0.0
1995-08-18 00:00:00-04:00,7.3125,7.3125,7.078125,7.078125,5.120904445648193,35214400,0.0,0.0
1995-08-21 00:00:00-04:00,7.078125,7.171875,6.546875,6.5625,4.747859001159668,50435200,0.0,0.0
1995-08-22 00:00:00-04:00,6.65625,6.96875,6.59375,6.929687976837158,5.01351261138916,53422400,0.0,0.0
1995-08-23 00:00:00-04:00,6.96875,7.171875,6.9375,7.046875,5.098298072814941,35886400,0.0,0.0
1995-08-24 00:00:00-04:00,7.140625,7.15625,6.828125,6.90625,4.996556758880615,30392000,0.0,0.0
1995-08-25 00:00:00-04:00,6.9375,6.953125,6.6875,6.71875,4.860903263092041,30486400,0.0,0.0
1995-08-28 00:00:00-04:00,6.75,6.765625,6.609375,6.609375,4.781773090362549,25203200,0.0,0.0
1995-08-29 00:00:00-04:00,6.625,6.625,6.125,6.546875,4.736556529998779,97462400,0.0,0.0
1995-08-30 00:00:00-04:00,6.640625,6.6875,6.34375,6.4375,4.6574249267578125,41604800,0.0,0.0
1995-08-31 00:00:00-04:00,6.460937976837158,6.640625,6.421875,6.5,4.702641487121582,25552000,0.0,0.0
1995-09-01 00:00:00-04:00,6.5,6.59375,6.390625,6.53125,4.725251197814941,28000000,0.0,0.0
1995-09-05 00:00:00-04:00,6.546875,6.90625,6.546875,6.890625,4.9852519035339355,26918400,0.0,0.0
1995-09-06 00:00:00-04:00,7.0,7.0625,6.90625,6.953125,5.030470371246338,35720000,0.0,0.0
1995-09-07 00:00:00-04:00,7.015625,7.171875,6.765625,6.78125,4.906121730804443,41857600,0.0,0.0
1995-09-08 00:00:00-04:00,6.796875,6.890625,6.65625,6.828125,4.940035343170166,36572800,0.0,0.0
1995-09-11 00:00:00-04:00,6.84375,7.070312976837158,6.8125,7.015625,5.075686454772949,21721600,0.0,0.0
1995-09-12 00:00:00-04:00,7.078125,7.09375,6.765625,6.8125,4.9287309646606445,36441600,0.0,0.0
1995-09-13 00:00:00-04:00,6.78125,6.953125,6.6875,6.820312976837158,4.934381484985352,39217600,0.0,0.0
1995-09-14 00:00:00-04:00,6.84375,6.84375,6.546875,6.578125,4.759164333343506,42008000,0.0,0.0
1995-09-15 00:00:00-04:00,6.625,6.625,6.25,6.28125,4.544381618499756,88020800,0.0,0.0
1995-09-18 00:00:00-04:00,6.25,6.328125,6.140625,6.3125,4.566989421844482,63788800,0.0,0.0
1995-09-19 00:00:00-04:00,6.375,6.578125,6.34375,6.46875,4.680032730102539,49324800,0.0,0.0
1995-09-20 00:00:00-04:00,6.5625,6.65625,6.5,6.539062976837158,4.730903625488281,36665600,0.0,0.0
1995-09-21 00:00:00-04:00,6.46875,6.546875,6.359375,6.375,4.612208366394043,42254400,0.0,0.0
1995-09-22 00:00:00-04:00,6.296875,6.34375,6.171875,6.265625,4.53307580947876,50536000,0.0,0.0
1995-09-25 00:00:00-04:00,6.328125,6.359375,6.1875,6.304687976837158,4.561338424682617,32632000,0.0,0.0
1995-09-26 00:00:00-04:00,6.359375,6.46875,6.125,6.195312976837158,4.482204437255859,43243200,0.0,0.0
1995-09-27 00:00:00-04:00,6.15625,6.171875,5.828125,6.171875,4.465249538421631,81824000,0.0,0.0
1995-09-28 00:00:00-04:00,6.203125,6.5625,6.1875,6.539062976837158,4.730903625488281,48792000,0.0,0.0
1995-09-29 00:00:00-04:00,6.578125,6.59375,6.316405773162842,6.390625,4.623509883880615,48038400,0.0,0.0
1995-10-02 00:00:00-04:00,6.421875,6.515625,6.15625,6.265625,4.53307580947876,44476800,0.0,0.0
1995-10-03 00:00:00-04:00,6.25,6.3125,6.09375,6.109375,4.420032024383545,57724800,0.0,0.0
1995-10-04 00:00:00-04:00,5.953125,6.03125,5.796875,5.804687976837158,4.1995954513549805,72184000,0.0,0.0
1995-10-05 00:00:00-04:00,5.8125,5.984375,5.78125,5.953125,4.306987762451172,61108800,0.0,0.0
1995-10-06 00:00:00-04:00,6.046875,6.09375,5.839844226837158,5.859375,4.239160537719727,36598400,0.0,0.0
1995-10-09 00:00:00-04:00,5.75,5.765625,5.632812976837158,5.671875,4.1035075187683105,54129600,0.0,0.0
1995-10-10 00:00:00-04:00,5.335937976837158,5.8125,5.28125,5.726562976837158,4.143073558807373,86632000,0.0,0.0
1995-10-11 00:00:00-04:00,5.953125,5.96875,5.75,5.953125,4.306987762451172,45771200,0.0,0.0
1995-10-12 00:00:00-04:00,6.0,6.15625,5.953125,6.15625,4.453945636749268,37808000,0.0,0.0
1995-10-13 00:00:00-04:00,6.375,6.375,5.90625,5.9375,4.29568338394165,37558400,0.0,2.0
1995-10-16 00:00:00-04:00,5.96875,6.0625,5.90625,5.953125,4.306987762451172,26689600,0.0,0.0
1995-10-17 00:00:00-04:00,6.0625,6.34375,5.90625,6.34375,4.589597702026367,35424000,0.0,0.0
1995-10-18 00:00:00-04:00,6.59375,6.625,6.21875,6.28125,4.544381618499756,44697600,0.0,0.0
1995-10-19 00:00:00-04:00,6.21875,6.28125,6.0625,6.21875,4.499163627624512,28460800,0.0,0.0
1995-10-20 00:00:00-04:00,6.265625,6.265625,5.90625,5.953125,4.306987762451172,20390400,0.0,0.0
1995-10-23 00:00:00-04:00,5.875,6.1875,5.84375,6.125,4.431337833404541,27095200,0.0,0.0
1995-10-24 00:00:00-04:00,6.21875,6.21875,6.0,6.03125,4.363507270812988,22310400,0.0,0.0
1995-10-25 00:00:00-04:00,6.125,6.125,5.75,5.8125,4.205246448516846,32190400,0.0,0.0
1995-10-26 00:00:00-04:00,5.84375,5.96875,5.6875,5.84375,4.227856159210205,33193600,0.0,0.0
1995-10-27 00:00:00-04:00,5.875,6.21875,5.84375,6.125,4.431337833404541,35724800,0.0,0.0
1995-10-30 00:00:00-05:00,6.1875,6.4375,6.15625,6.375,4.612208366394043,26256800,0.0,0.0
1995-10-31 00:00:00-05:00,6.46875,6.46875,6.25,6.265625,4.53307580947876,26648000,0.0,0.0
1995-11-01 00:00:00-05:00,6.28125,6.375,6.140625,6.171875,4.465249538421631,28380800,0.0,0.0
1995-11-02 00:00:00-05:00,6.1875,6.578125,6.09375,6.578125,4.759164333343506,46352800,0.0,0.0
1995-11-03 00:00:00-05:00,6.703125,6.9375,6.6875,6.921875,5.007863521575928,55219200,0.0,0.0
1995-11-06 00:00:00-05:00,6.90625,6.90625,6.71875,6.734375,4.872208595275879,29403200,0.0,0.0
1995-11-07 00:00:00-05:00,6.3125,6.4375,5.90625,6.09375,4.408727169036865,90460000,0.0,0.0
1995-11-08 00:00:00-05:00,6.28125,6.3125,5.921875,5.96875,4.3182902336120605,72089600,0.0,0.0
1995-11-09 00:00:00-05:00,6.46875,6.515625,6.3125,6.5,4.702641487121582,34283200,0.0,0.0
1995-11-10 00:00:00-05:00,6.46875,6.609375,6.390625,6.484375,4.691338539123535,23619200,0.0,0.0
1995-11-13 00:00:00-05:00,6.484375,6.53125,6.1875,6.234375,4.510465621948242,21730400,0.0,0.0
1995-11-14 00:00:00-05:00,6.0,6.078125,5.71875,5.75,4.160029888153076,46700800,0.0,0.0
1995-11-15 00:00:00-05:00,5.84375,5.90625,5.5,5.71875,4.137420654296875,55125600,0.0,0.0
1995-11-16 00:00:00-05:00,5.640625,6.15625,5.640625,5.96875,4.3182902336120605,49577600,0.0,0.0
1995-11-17 00:00:00-05:00,5.9375,6.03125,5.71875,5.828125,4.216551780700684,29723200,0.0,0.0
1995-11-20 00:00:00-05:00,5.921875,5.984375,5.203125,5.34375,3.8661155700683594,49049600,0.0,0.0
1995-11-21 00:00:00-05:00,5.390625,5.59375,5.328125,5.46875,3.956550121307373,60712000,0.0,0.0
1995-11-22 00:00:00-05:00,5.5625,5.578125,5.171875,5.203125,3.764373540878296,51067200,0.0,0.0
1995-11-24 00:00:00-05:00,5.25,5.296875,5.1875,5.296875,3.832200765609741,16826400,0.0,0.0
1995-11-27 00:00:00-05:00,5.46875,5.5625,5.25,5.265625,3.809591054916382,51418400,0.0,0.0
1995-11-28 00:00:00-05:00,5.25,5.796875,5.234375,5.78125,4.182638645172119,86983200,0.0,0.0
1995-11-29 00:00:00-05:00,5.9375,6.203125,5.84375,6.015625,4.352207183837891,85032000,0.0,0.0
1995-11-30 00:00:00-05:00,5.9375,6.265625,5.90625,6.078125,4.397423267364502,39549600,0.0,0.0
1995-12-01 00:00:00-05:00,6.0625,6.234375,5.765625,5.875,4.250464916229248,44492800,0.0,0.0
1995-12-04 00:00:00-05:00,6.0,6.1875,5.90625,5.9375,4.29568338394165,28807200,0.0,0.0
1995-12-05 00:00:00-05:00,6.046875,6.046875,5.8125,5.8125,4.205246448516846,28154400,0.0,0.0
1995-12-06 00:00:00-05:00,5.8125,5.859375,5.546875,5.671875,4.1035075187683105,35572800,0.0,0.0
1995-12-07 00:00:00-05:00,5.703125,5.75,5.4375,5.546875,4.013070583343506,28905600,0.0,0.0
1995-12-08 00:00:00-05:00,5.609375,5.765625,5.484375,5.734375,4.1487250328063965,25798400,0.0,0.0
1995-12-11 00:00:00-05:00,5.8125,6.0,5.734375,5.953125,4.306987762451172,28064800,0.0,0.0
1995-12-12 00:00:00-05:00,5.96875,5.984375,5.5625,5.59375,4.046985149383545,38000800,0.0,0.0
1995-12-13 00:00:00-05:00,5.640625,5.796875,5.5625,5.6875,4.114809989929199,21488000,0.0,0.0
1995-12-14 00:00:00-05:00,5.734375,5.75,5.359375,5.375,3.888725519180298,34216800,0.0,0.0
1995-12-15 00:00:00-05:00,5.40625,5.421875,5.15625,5.25,3.7982866764068604,42849600,0.0,0.0
1995-12-18 00:00:00-05:00,5.234375,5.234375,4.796875,4.84375,3.5043721199035645,70032800,0.0,0.0
1995-12-19 00:00:00-05:00,4.9375,5.375,4.890625,5.375,3.888725519180298,51904800,0.0,0.0
1995-12-20 00:00:00-05:00,5.453125,5.46875,5.03125,5.078125,3.673938274383545,33372000,0.0,0.0
1995-12-21 00:00:00-05:00,5.171875,5.34375,5.140625,5.265625,3.809591054916382,24684000,0.0,0.0
1995-12-22 00:00:00-05:00,5.28125,5.3125,5.203125,5.265625,3.809591054916382,12267200,0.0,0.0
1995-12-26 00:00:00-05:00,5.28125,5.421875,5.21875,5.328125,3.8548085689544678,11505600,0.0,0.0
1995-12-27 00:00:00-05:00,5.328125,5.375,5.1875,5.25,3.7982866764068604,9396800,0.0,0.0
1995-12-28 00:00:00-05:00,5.15625,5.15625,4.9375,5.03125,3.640026330947876,26491200,0.0,0.0
1995-12-29 00:00:00-05:00,5.0,5.09375,4.890625,4.921875,3.5608937740325928,31265600,0.0,0.0
1996-01-02 00:00:00-05:00,4.96875,5.171875,4.921875,5.171875,3.7417657375335693,32039200,0.0,0.0
1996-01-03 00:00:00-05:00,4.90625,4.9375,4.53125,4.6875,3.391327381134033,112130400,0.0,0.0
1996-01-04 00:00:00-05:00,4.765625,4.765625,4.40625,4.757812976837158,3.4421985149383545,66889600,0.0,0.0
1996-01-05 00:00:00-05:00,4.65625,4.78125,4.609375,4.664062976837158,3.3743715286254883,58715200,0.0,0.0
1996-01-08 00:00:00-05:00,4.6875,4.734375,4.625,4.671875,3.380023241043091,12934400,0.0,0.0
1996-01-09 00:00:00-05:00,4.53125,4.53125,4.1875,4.203125,3.04089093208313,131737600,0.0,0.0
1996-01-10 00:00:00-05:00,4.03125,4.453125,4.03125,4.265625,3.086108684539795,75994400,0.0,0.0
1996-01-11 00:00:00-05:00,4.484375,4.5625,4.359375,4.5,3.2556746006011963,55440000,0.0,0.0
1996-01-12 00:00:00-05:00,4.546875,4.59375,4.375,4.40625,3.1878488063812256,26689600,0.0,0.0
1996-01-15 00:00:00-05:00,4.40625,4.421875,3.90625,3.921875,2.8374099731445312,55056000,0.0,0.0
1996-01-16 00:00:00-05:00,4.125,4.125,3.75,4.046875,2.9278461933135986,54056000,0.0,0.0
1996-01-17 00:00:00-05:00,3.9375,4.390625,3.921875,4.109375,2.973065137863159,59084800,0.0,0.0
1996-01-18 00:00:00-05:00,4.265625,4.28125,4.09375,4.171875,3.018282175064087,28779200,0.0,0.0
1996-01-19 00:00:00-05:00,4.203125,4.296875,4.171875,4.234375,3.06350040435791,27624000,0.0,0.0
1996-01-22 00:00:00-05:00,4.25,4.390625,4.21875,4.390625,3.176543712615967,37848000,0.0,0.0
1996-01-23 00:00:00-05:00,4.390625,4.578125,4.328125,4.5625,3.300891160964966,40468800,0.0,0.0
1996-01-24 00:00:00-05:00,4.625,4.875,4.609375,4.84375,3.5043721199035645,44571200,0.0,0.0
1996-01-25 00:00:00-05:00,4.90625,4.921875,4.671875,4.703125,3.40263295173645,45848800,0.0,0.0
1996-01-26 00:00:00-05:00,4.671875,4.78125,4.5625,4.609375,3.334805488586426,24389600,0.0,0.0
1996-01-29 00:00:00-05:00,4.671875,4.6875,4.421875,4.5,3.2556746006011963,20668800,0.0,0.0
1996-01-30 00:00:00-05:00,4.515625,4.703125,4.453125,4.671875,3.380023241043091,33731200,0.0,0.0
1996-01-31 00:00:00-05:00,4.703125,4.703125,4.53125,4.625,3.3461110591888428,31441600,0.0,0.0
1996-02-01 00:00:00-05:00,4.625,5.0,4.609375,4.984375,3.606112480163574,59588000,0.0,0.0
1996-02-02 00:00:00-05:00,5.015625,5.109375,4.953125,5.046875,3.651329517364502,49562400,0.0,0.0
1996-02-05 00:00:00-05:00,5.109375,5.421875,5.03125,5.375,3.888725519180298,62737600,0.0,0.0
1996-02-06 00:00:00-05:00,5.421875,5.59375,5.390625,5.515625,3.990461587905884,60975200,0.0,0.0
1996-02-07 00:00:00-05:00,5.484375,5.552733898162842,4.873046875,4.992187976837158,3.611764907836914,99220800,0.0,0.0
1996-02-08 00:00:00-05:00,4.9375,5.109375,4.75,5.078125,3.673938274383545,72193600,0.0,0.0
1996-02-09 00:00:00-05:00,5.140625,5.1875,4.875,4.921875,3.5608937740325928,39992800,0.0,0.0
1996-02-12 00:00:00-05:00,4.921875,5.09375,4.90625,5.0,3.617418050765991,32080000,0.0,0.0
1996-02-13 00:00:00-05:00,4.65625,5.0,4.625,4.796875,3.4704604148864746,70362400,0.0,0.0
1996-02-14 00:00:00-05:00,5.0625,5.140625,4.859375,4.875,3.526979446411133,125502400,0.0,0.0
1996-02-15 00:00:00-05:00,4.875,4.953125,4.8125,4.953125,3.5835049152374268,37976800,0.0,0.0
1996-02-16 00:00:00-05:00,4.96875,5.03125,4.890625,4.976562976837158,3.6004605293273926,34787200,0.0,0.0
1996-02-20 00:00:00-05:00,4.890625,5.09375,4.828125,4.9375,3.5721993446350098,32513600,0.0,0.0
1996-02-21 00:00:00-05:00,5.0,5.078125,4.96875,5.03125,3.640026330947876,38763200,0.0,0.0
1996-02-22 00:00:00-05:00,5.109375,5.328125,5.09375,5.3125,3.843502998352051,52760800,0.0,0.0
1996-02-23 00:00:00-05:00,5.359375,5.390625,5.15625,5.25,3.7982866764068604,32836800,0.0,0.0
1996-02-26 00:00:00-05:00,5.25,5.25,5.09375,5.189453125,3.7544848918914795,21024000,0.0,0.0
1996-02-27 00:00:00-05:00,5.0625,5.078125,4.78125,4.78125,3.459153175354004,71286400,0.0,0.0
1996-02-28 00:00:00-05:00,4.8125,4.9375,4.78125,4.8125,3.4817631244659424,63521600,0.0,0.0
1996-02-29 00:00:00-05:00,4.59375,4.59375,4.4375,4.46875,3.233065366744995,78023200,0.0,0.0
1996-03-01 00:00:00-05:00,4.46875,4.484375,4.1875,4.34375,3.1426315307617188,75076800,0.0,0.0
1996-03-04 00:00:00-05:00,4.40625,4.46875,4.234375,4.234375,3.06350040435791,36342400,0.0,0.0
1996-03-05 00:00:00-05:00,4.25,4.359375,4.234375,4.304687976837158,3.114370346069336,32883200,0.0,0.0
1996-03-06 00:00:00-05:00,4.296875,4.3125,4.046875,4.0625,2.9391512870788574,37713600,0.0,0.0
1996-03-07 00:00:00-05:00,4.09375,4.1875,4.03125,4.085937976837158,2.956106185913086,36500000,0.0,0.0
1996-03-08 00:00:00-05:00,3.84375,4.25,3.828125,4.21875,3.052196741104126,52054400,0.0,0.0
1996-03-11 00:00:00-05:00,4.296875,4.359375,4.234375,4.25,3.0748040676116943,55758400,0.0,0.0
1996-03-12 00:00:00-05:00,4.21875,4.25,4.0,4.078125,2.950455904006958,31708800,0.0,0.0
1996-03-13 00:00:00-05:00,4.140625,4.265625,4.078125,4.203125,3.04089093208313,30868000,0.0,0.0
1996-03-14 00:00:00-05:00,4.171875,4.1875,3.984375,4.0,2.893933057785034,44600800,0.0,0.0
1996-03-15 00:00:00-05:00,4.0625,4.421875,4.0,4.328125,3.131326675415039,55943200,0.0,0.0
1996-03-18 00:00:00-05:00,4.4375,4.6875,4.421875,4.664062976837158,3.3743715286254883,44960000,0.0,0.0
1996-03-19 00:00:00-05:00,4.703125,4.78125,4.515625,4.546875,3.2895894050598145,37404000,0.0,0.0
1996-03-20 00:00:00-05:00,4.546875,4.546875,4.3125,4.484375,3.244370460510254,30081600,0.0,0.0
1996-03-21 00:00:00-05:00,4.46875,4.625,4.390625,4.539062976837158,3.283935785293579,23841600,0.0,0.0
1996-03-22 00:00:00-05:00,4.5625,4.578125,4.4375,4.5625,3.300891160964966,18814400,0.0,0.0
1996-03-25 00:00:00-05:00,4.546875,4.609375,4.359375,4.375,3.1652400493621826,26078400,0.0,0.0
1996-03-26 00:00:00-05:00,4.34375,4.484375,4.28125,4.414062976837158,3.1935014724731445,26837600,0.0,0.0
1996-03-27 00:00:00-05:00,4.421875,4.59375,4.40625,4.546875,3.2895894050598145,19860000,0.0,0.0
1996-03-28 00:00:00-05:00,4.46875,4.484375,4.359375,4.359375,3.153935194015503,19576800,0.0,0.0
1996-03-29 00:00:00-05:00,4.390625,4.4375,4.34375,4.359375,3.153935194015503,14817600,0.0,0.0
1996-04-01 00:00:00-05:00,4.375,4.46875,4.359375,4.453125,3.2217633724212646,9484000,0.0,0.0
1996-04-02 00:00:00-05:00,4.453125,4.453125,4.289062976837158,4.34375,3.1426315307617188,18137600,0.0,0.0
1996-04-03 00:00:00-05:00,4.3125,4.515625,4.3125,4.492187976837158,3.2500245571136475,22399200,0.0,0.0
1996-04-04 00:00:00-05:00,4.5,4.53125,4.40625,4.421875,3.199152708053589,18623200,0.0,0.0
1996-04-08 00:00:00-04:00,4.328125,4.671875,4.242187976837158,4.609375,3.334805488586426,41972800,0.0,0.0
1996-04-09 00:00:00-04:00,4.671875,4.734375,4.578125,4.65625,3.3687193393707275,24200800,0.0,0.0
1996-04-10 00:00:00-04:00,4.546875,4.734375,4.53125,4.609375,3.334805488586426,40812000,0.0,0.0
1996-04-11 00:00:00-04:00,4.46875,4.515625,4.328125,4.453125,3.2217633724212646,34456000,0.0,0.0
1996-04-12 00:00:00-04:00,4.4375,4.484375,4.328125,4.40625,3.1878488063812256,23338400,0.0,0.0
1996-04-15 00:00:00-04:00,4.40625,4.5,4.375,4.476562976837158,3.238718271255493,13992800,0.0,0.0
1996-04-16 00:00:00-04:00,4.640625,4.71875,4.5625,4.640625,3.357415199279785,33954400,0.0,0.0
1996-04-17 00:00:00-04:00,4.609375,4.703125,4.453125,4.578125,3.312196731567383,29638400,0.0,0.0
1996-04-18 00:00:00-04:00,4.59375,4.734375,4.578125,4.65625,3.3687193393707275,28454400,0.0,0.0
1996-04-19 00:00:00-04:00,4.671875,4.703125,4.625,4.65625,3.3687193393707275,13352000,0.0,0.0
1996-04-22 00:00:00-04:00,4.703125,4.703125,4.59375,4.65625,3.3687193393707275,11707200,0.0,0.0
1996-04-23 00:00:00-04:00,4.640625,4.859375,4.59375,4.859375,3.515676736831665,29743200,0.0,0.0
1996-04-24 00:00:00-04:00,5.0,5.28125,4.875,5.28125,3.820896863937378,76161600,0.0,0.0
1996-04-25 00:00:00-04:00,5.265625,5.3125,5.015625,5.171875,3.7417657375335693,45168000,0.0,0.0
1996-04-26 00:00:00-04:00,5.171875,5.1875,5.03125,5.0625,3.6626336574554443,22177600,0.0,0.0
1996-04-29 00:00:00-04:00,5.078125,5.171875,5.046875,5.0625,3.6626336574554443,18299200,0.0,0.0
1996-04-30 00:00:00-04:00,5.0625,5.109375,4.96875,5.0,3.617418050765991,21420000,0.0,0.0
1996-05-01 00:00:00-04:00,4.96875,5.046875,4.90625,4.921875,3.5608937740325928,26614400,0.0,0.0
1996-05-02 00:00:00-04:00,5.078125,5.171875,4.96875,5.0,3.617418050765991,52095200,0.0,0.0
1996-05-03 00:00:00-04:00,5.064453125,5.078125,4.90625,4.9375,3.5721993446350098,28327200,0.0,0.0
1996-05-06 00:00:00-04:00,4.953125,4.984375,4.84375,4.875,3.526979446411133,19425600,0.0,0.0
1996-05-07 00:00:00-04:00,4.90625,4.921875,4.78125,4.78125,3.459153175354004,23254400,0.0,0.0
1996-05-08 00:00:00-04:00,4.765625,4.9375,4.6875,4.921875,3.5608937740325928,35409600,0.0,0.0
1996-05-09 00:00:00-04:00,4.921875,4.921875,4.75,4.8125,3.4817631244659424,20581600,0.0,0.0
1996-05-10 00:00:00-04:00,4.859375,4.921875,4.703125,4.71875,3.4139373302459717,20129600,0.0,0.0
1996-05-13 00:00:00-04:00,4.78125,5.015625,4.71875,4.984375,3.606112480163574,26455200,0.0,0.0
1996-05-14 00:00:00-04:00,5.046875,5.09375,4.90625,5.007812976837158,3.623070478439331,41036800,0.0,0.0
1996-05-15 00:00:00-04:00,4.78125,4.9375,4.703125,4.703125,3.40263295173645,69436800,0.0,0.0
1996-05-16 00:00:00-04:00,4.609375,4.8125,4.59375,4.75,3.436546802520752,29812000,0.0,0.0
1996-05-17 00:00:00-04:00,4.734375,4.798828125,4.671875,4.671875,3.380023241043091,13076800,0.0,0.0
1996-05-20 00:00:00-04:00,4.734375,4.765625,4.5625,4.59375,3.323503255844116,19998400,0.0,0.0
1996-05-21 00:00:00-04:00,4.59375,4.625,4.421875,4.4375,3.2104573249816895,25289600,0.0,0.0
1996-05-22 00:00:00-04:00,4.421875,4.484375,4.390625,4.453125,3.2217633724212646,29511200,0.0,0.0
1996-05-23 00:00:00-04:00,4.46875,4.546875,4.421875,4.421875,3.199152708053589,27702400,0.0,0.0
1996-05-24 00:00:00-04:00,4.453125,4.484375,4.421875,4.4375,3.2104573249816895,17738400,0.0,0.0
1996-05-28 00:00:00-04:00,4.46875,4.484375,4.40625,4.4375,3.2104573249816895,15262400,0.0,0.0
1996-05-29 00:00:00-04:00,4.453125,4.453125,4.328125,4.375,3.1652400493621826,14348800,0.0,0.0
1996-05-30 00:00:00-04:00,4.390625,4.484375,4.34375,4.46875,3.233065366744995,11780800,0.0,0.0
1996-05-31 00:00:00-04:00,4.5625,4.71875,4.5,4.65625,3.3687193393707275,24712000,0.0,0.0
1996-06-03 00:00:00-04:00,4.625,4.65625,4.46875,4.5,3.2556746006011963,16692800,0.0,0.0
1996-06-04 00:00:00-04:00,4.515625,4.53125,4.359375,4.421875,3.199152708053589,24422400,0.0,0.0
1996-06-05 00:00:00-04:00,4.375,4.375,4.265625,4.296875,3.1087167263031006,27824800,0.0,0.0
1996-06-06 00:00:00-04:00,4.34375,4.34375,4.078125,4.109375,2.973065137863159,39547200,0.0,0.0
1996-06-07 00:00:00-04:00,4.015625,4.28125,4.0,4.28125,3.097414016723633,28839200,0.0,0.0
1996-06-10 00:00:00-04:00,4.171875,4.21875,4.09375,4.125,2.9843671321868896,20825600,0.0,0.0
1996-06-11 00:00:00-04:00,4.15625,4.203125,4.09375,4.125,2.9843671321868896,20389600,0.0,0.0
1996-06-12 00:00:00-04:00,4.28125,4.421875,4.21875,4.34375,3.1426315307617188,33752800,0.0,0.0
1996-06-13 00:00:00-04:00,4.390625,4.421875,4.25,4.40625,3.1878488063812256,24836800,0.0,0.0
1996-06-14 00:00:00-04:00,4.390625,4.390625,4.25,4.28125,3.097414016723633,17670400,0.0,0.0
1996-06-17 00:00:00-04:00,4.296875,4.296875,4.234375,4.25,3.0748040676116943,14449600,0.0,0.0
1996-06-18 00:00:00-04:00,4.15625,4.21875,3.96875,4.0,2.893933057785034,36665600,0.0,0.0
1996-06-19 00:00:00-04:00,4.03125,4.078125,3.828125,3.875,2.8034980297088623,37961600,0.0,0.0
1996-06-20 00:00:00-04:00,3.921875,4.0,3.796875,3.9375,2.8487157821655273,35383200,0.0,0.0
1996-06-21 00:00:00-04:00,4.0,4.015625,3.8125,3.875,2.8034980297088623,28682400,0.0,0.0
1996-06-24 00:00:00-04:00,3.859375,4.015625,3.8125,3.96875,2.871323823928833,19873600,0.0,0.0
1996-06-25 00:00:00-04:00,4.015625,4.015625,3.75,3.8125,2.758280038833618,27636000,0.0,0.0
1996-06-26 00:00:00-04:00,3.765625,3.78125,3.609375,3.71875,2.6904547214508057,39715200,0.0,0.0
1996-06-27 00:00:00-04:00,3.78125,3.796875,3.671875,3.75,2.713062286376953,26540800,0.0,0.0
1996-06-28 00:00:00-04:00,3.828125,3.923827886581421,3.78125,3.8125,2.758280038833618,27152800,0.0,0.0
1996-07-01 00:00:00-04:00,3.84375,4.03125,3.84375,3.9375,2.8487157821655273,26565600,0.0,0.0
1996-07-02 00:00:00-04:00,3.875,3.90625,3.828125,3.859375,2.792194128036499,19329600,0.0,0.0
1996-07-03 00:00:00-04:00,3.859375,3.890625,3.796875,3.828125,2.7695846557617188,16410400,0.0,0.0
1996-07-05 00:00:00-04:00,3.78125,3.828125,3.75,3.8125,2.758280038833618,10913600,0.0,0.0
1996-07-08 00:00:00-04:00,3.796875,3.921875,3.796875,3.828125,2.7695846557617188,17937600,0.0,0.0
1996-07-09 00:00:00-04:00,3.921875,3.9375,3.814452886581421,3.859375,2.792194128036499,22613600,0.0,0.0
1996-07-10 00:00:00-04:00,3.84375,3.84375,3.734375,3.796875,2.7469756603240967,19036000,0.0,0.0
1996-07-11 00:00:00-04:00,3.78125,3.78125,3.5,3.59375,2.600018262863159,41292000,0.0,0.0
1996-07-12 00:00:00-04:00,3.625,3.625,3.390625,3.5,2.532191753387451,29365600,0.0,0.0
1996-07-15 00:00:00-04:00,3.515625,3.515625,3.125,3.171875,2.2947988510131836,39787200,0.0,0.0
1996-07-16 00:00:00-04:00,3.09375,3.234375,2.8125,3.234375,2.3400163650512695,53240000,0.0,0.0
1996-07-17 00:00:00-04:00,3.375,3.390625,3.234375,3.265625,2.3626255989074707,32539200,0.0,0.0
1996-07-18 00:00:00-04:00,3.296875,3.3125,3.1875,3.21875,2.3287124633789062,32447200,0.0,0.0
1996-07-19 00:00:00-04:00,3.203125,3.203125,3.091797113418579,3.09375,2.2382774353027344,23101600,0.0,0.0
1996-07-22 00:00:00-04:00,3.09375,3.09375,2.921875,2.9375,2.125232458114624,24970400,0.0,0.0
1996-07-23 00:00:00-04:00,2.96875,2.96875,2.796875,2.828125,2.0461010932922363,26429600,0.0,0.0
1996-07-24 00:00:00-04:00,2.75,2.921875,2.71875,2.8125,2.0347962379455566,33114400,0.0,0.0
1996-07-25 00:00:00-04:00,2.84375,2.890625,2.796875,2.851562976837158,2.063058376312256,32504800,0.0,0.0
1996-07-26 00:00:00-04:00,3.0,3.1875,2.96875,3.132812976837158,2.266538381576538,42220000,0.0,0.0
1996-07-29 00:00:00-04:00,3.203125,3.234375,3.078125,3.09375,2.2382774353027344,32594400,0.0,0.0
1996-07-30 00:00:00-04:00,3.140625,3.15625,3.0,3.125,2.2608847618103027,19299200,0.0,0.0
1996-07-31 00:00:00-04:00,3.125,3.125,2.9375,2.984375,2.1591451168060303,28284800,0.0,0.0
1996-08-01 00:00:00-04:00,2.984375,3.0,2.890625,2.984375,2.1591451168060303,40308800,0.0,0.0
1996-08-02 00:00:00-04:00,3.0625,3.140625,3.03125,3.09375,2.2382774353027344,39453600,0.0,0.0
1996-08-05 00:00:00-04:00,3.140625,3.21875,3.125,3.203125,2.3174080848693848,29954400,0.0,0.0
1996-08-06 00:00:00-04:00,3.203125,3.203125,3.078125,3.140625,2.272190809249878,24830400,0.0,0.0
1996-08-07 00:00:00-04:00,3.21875,3.4375,3.21875,3.429687976837158,2.4813225269317627,62210400,0.0,0.0
1996-08-08 00:00:00-04:00,3.4375,3.4375,3.25,3.265625,2.3626255989074707,40232800,0.0,0.0
1996-08-09 00:00:00-04:00,3.203125,3.265625,3.125,3.15625,2.283494710922241,24453600,0.0,0.0
1996-08-12 00:00:00-04:00,3.15625,3.25,3.125,3.140625,2.272190809249878,19983200,0.0,0.0
1996-08-13 00:00:00-04:00,3.078125,3.125,3.0,3.0,2.170450448989868,21892800,0.0,0.0
1996-08-14 00:00:00-04:00,2.96875,3.15625,2.90625,3.109375,2.249581813812256,42531200,0.0,0.0
1996-08-15 00:00:00-04:00,3.125,3.140625,3.078125,3.109375,2.249581813812256,13233600,0.0,0.0
1996-08-16 00:00:00-04:00,3.125,3.125,3.09375,3.125,2.2608847618103027,11656000,0.0,0.0
1996-08-19 00:00:00-04:00,3.140625,3.140625,3.078125,3.132812976837158,2.266538381576538,14248000,0.0,0.0
1996-08-20 00:00:00-04:00,3.140625,3.140625,3.078125,3.078125,2.226972818374634,13685600,0.0,0.0
1996-08-21 00:00:00-04:00,3.09375,3.140625,3.0625,3.125,2.2608847618103027,14857600,0.0,0.0
1996-08-22 00:00:00-04:00,3.140625,3.267577886581421,3.109375,3.265625,2.3626255989074707,27824000,0.0,0.0
1996-08-23 00:00:00-04:00,3.25,3.25,3.125,3.1875,2.3061041831970215,17838400,0.0,0.0
1996-08-26 00:00:00-04:00,3.203125,3.203125,3.109375,3.109375,2.249581813812256,14164000,0.0,0.0
1996-08-27 00:00:00-04:00,3.15625,3.15625,3.03125,3.140625,2.272190809249878,23779200,0.0,0.0
1996-08-28 00:00:00-04:00,3.15625,3.15625,3.09375,3.125,2.2608847618103027,16282400,0.0,0.0
1996-08-29 00:00:00-04:00,3.125,3.140625,3.078125,3.078125,2.226972818374634,13476800,0.0,0.0
1996-08-30 00:00:00-04:00,3.109375,3.109375,3.015625,3.03125,2.193058490753174,12567200,0.0,0.0
1996-09-03 00:00:00-04:00,3.015625,3.125,2.984375,3.125,2.2608847618103027,20204800,0.0,0.0
1996-09-04 00:00:00-04:00,3.125,3.125,3.03125,3.046875,2.2043635845184326,11488000,0.0,0.0
1996-09-05 00:00:00-04:00,3.015625,3.03125,2.84375,2.875,2.080014944076538,37866400,0.0,0.0
1996-09-06 00:00:00-04:00,2.921875,2.953125,2.890625,2.9375,2.125232458114624,16192000,0.0,0.0
1996-09-09 00:00:00-04:00,2.953125,2.953125,2.90625,2.9375,2.125232458114624,8711200,0.0,0.0
1996-09-10 00:00:00-04:00,2.921875,2.953125,2.875,2.90625,2.102623224258423,13354400,0.0,0.0
1996-09-11 00:00:00-04:00,2.890625,2.96875,2.875,2.953125,2.136536121368408,12722400,0.0,0.0
1996-09-12 00:00:00-04:00,2.953125,3.015625,2.875,2.984375,2.1591451168060303,19129600,0.0,0.0
1996-09-13 00:00:00-04:00,3.046875,3.0625,2.984375,3.0625,2.2156689167022705,21829600,0.0,0.0
1996-09-16 00:00:00-04:00,3.078125,3.265625,3.046875,3.21875,2.3287124633789062,48729600,0.0,0.0
1996-09-17 00:00:00-04:00,3.34375,3.429687976837158,3.296875,3.421875,2.4756698608398438,80577600,0.0,0.0
1996-09-18 00:00:00-04:00,3.359375,3.421875,3.296875,3.335937976837158,2.413494825363159,34524000,0.0,0.0
1996-09-19 00:00:00-04:00,3.34375,3.4375,3.296875,3.421875,2.4756698608398438,27279200,0.0,0.0
1996-09-20 00:00:00-04:00,3.4375,3.4375,3.296875,3.328125,2.407841920852661,26716000,0.0,0.0
1996-09-23 00:00:00-04:00,3.296875,3.3125,3.234375,3.25,2.351320743560791,14911200,0.0,0.0
1996-09-24 00:00:00-04:00,3.296875,3.515625,3.28125,3.46875,2.509582757949829,52150400,0.0,0.0
1996-09-25 00:00:00-04:00,3.5,3.546875,3.40625,3.507812976837158,2.5378432273864746,38022400,0.0,0.0
1996-09-26 00:00:00-04:00,3.546875,3.671875,3.484375,3.5625,2.577409029006958,41266400,0.0,0.0
1996-09-27 00:00:00-04:00,3.59375,3.59375,3.46875,3.484375,2.5208871364593506,19753600,0.0,0.0
1996-09-30 00:00:00-04:00,3.484375,3.546875,3.4375,3.453125,2.4982783794403076,21784800,0.0,0.0
1996-10-01 00:00:00-04:00,3.40625,3.421875,3.28125,3.34375,2.4191477298736572,26180800,0.0,0.0
1996-10-02 00:00:00-04:00,3.359375,3.40625,3.34375,3.390625,2.4530608654022217,11488000,0.0,0.0
1996-10-03 00:00:00-04:00,3.390625,3.515625,3.34375,3.359375,2.4304516315460205,21285600,0.0,0.0
1996-10-04 00:00:00-04:00,3.40625,3.421875,3.296875,3.328125,2.407841920852661,17060000,0.0,0.0
1996-10-07 00:00:00-04:00,3.40625,3.46875,3.3125,3.453125,2.4982783794403076,21890400,0.0,0.0
1996-10-08 00:00:00-04:00,3.5,3.5625,3.46875,3.5,2.532191753387451,26096800,0.0,0.0
1996-10-09 00:00:00-04:00,3.65625,3.703125,3.609375,3.65625,2.645236015319824,35991200,0.0,0.0
1996-10-10 00:00:00-04:00,3.671875,3.734375,3.5625,3.671875,2.656540632247925,36496800,0.0,0.0
1996-10-11 00:00:00-04:00,3.703125,3.734375,3.6875,3.71875,2.6904547214508057,12778400,0.0,0.0
1996-10-14 00:00:00-04:00,3.734375,3.8125,3.65625,3.6875,2.6678459644317627,16038400,0.0,0.0
1996-10-15 00:00:00-04:00,3.796875,3.796875,3.578125,3.640625,2.6339316368103027,35568000,0.0,0.0
1996-10-16 00:00:00-04:00,3.640625,3.640625,3.515625,3.585937976837158,2.594367265701294,21919200,0.0,0.0
1996-10-17 00:00:00-04:00,3.59375,3.671875,3.484375,3.53125,2.5548009872436523,23203200,0.0,0.0
1996-10-18 00:00:00-04:00,3.5625,3.59375,3.5,3.578125,2.588714361190796,11663200,0.0,0.0
1996-10-21 00:00:00-04:00,3.5625,3.671875,3.5,3.515625,2.543496608734131,12094400,0.0,0.0
1996-10-22 00:00:00-04:00,3.5,3.5,3.34375,3.390625,2.4530608654022217,14416000,0.0,0.0
1996-10-23 00:00:00-04:00,3.359375,3.40625,3.3125,3.375,2.4417564868927,22104000,0.0,0.0
1996-10-24 00:00:00-04:00,3.40625,3.40625,3.328125,3.34375,2.4191477298736572,14289600,0.0,0.0
1996-10-25 00:00:00-04:00,3.34375,3.390625,3.296875,3.34375,2.4191477298736572,8844800,0.0,0.0
1996-10-28 00:00:00-05:00,3.34375,3.359375,3.28125,3.28125,2.373929500579834,8981600,0.0,0.0
1996-10-29 00:00:00-05:00,3.296875,3.3125,3.203125,3.234375,2.3400163650512695,14751200,0.0,0.0
1996-10-30 00:00:00-05:00,3.25,3.34375,3.234375,3.25,2.351320743560791,10576000,0.0,0.0
1996-10-31 00:00:00-05:00,3.28125,3.328125,3.28125,3.304687976837158,2.3908867835998535,11619200,0.0,0.0
1996-11-01 00:00:00-05:00,3.3125,3.328125,3.234375,3.265625,2.3626255989074707,11341600,0.0,0.0
1996-11-04 00:00:00-05:00,3.25,3.3125,3.234375,3.289062976837158,2.379582643508911,11096800,0.0,0.0
1996-11-05 00:00:00-05:00,3.3125,3.484375,3.296875,3.46875,2.509582757949829,19758400,0.0,0.0
1996-11-06 00:00:00-05:00,3.484375,3.5625,3.40625,3.453125,2.4982783794403076,26465600,0.0,0.0
1996-11-07 00:00:00-05:00,3.46875,3.578125,3.453125,3.546875,2.566105365753174,20740800,0.0,0.0
1996-11-08 00:00:00-05:00,3.5625,3.5625,3.421875,3.46875,2.509582757949829,17580000,0.0,0.0
1996-11-11 00:00:00-05:00,3.4375,3.578125,3.421875,3.578125,2.588714361190796,19484000,0.0,0.0
1996-11-12 00:00:00-05:00,3.6875,3.734375,3.609375,3.625,2.6226274967193604,36263200,0.0,0.0
1996-11-13 00:00:00-05:00,3.65625,3.8125,3.609375,3.796875,2.7469756603240967,31406400,0.0,0.0
1996-11-14 00:00:00-05:00,3.796875,4.0,3.765625,4.0,2.893933057785034,43972800,0.0,0.0
1996-11-15 00:00:00-05:00,4.015625,4.015625,3.9375,3.984375,2.8826301097869873,48047200,0.0,0.0
1996-11-18 00:00:00-05:00,3.984375,4.0,3.78125,3.90625,2.8261077404022217,34837600,0.0,0.0
1996-11-19 00:00:00-05:00,3.890625,4.0,3.859375,3.9375,2.8487157821655273,22707200,0.0,0.0
1996-11-20 00:00:00-05:00,3.96875,3.96875,3.78125,3.8125,2.758280038833618,29724000,0.0,0.0
1996-11-21 00:00:00-05:00,3.765625,4.109375,3.75,4.0,2.893933057785034,75732000,0.0,0.0
1996-11-22 00:00:00-05:00,4.421875,4.921875,4.359375,4.828125,3.493067979812622,207850400,0.0,0.0
1996-11-25 00:00:00-05:00,4.953125,4.96875,4.65625,4.703125,3.40263295173645,101604800,0.0,0.0
1996-11-26 00:00:00-05:00,4.625,4.65625,4.453125,4.570312976837158,3.3065454959869385,52256800,0.0,0.0
1996-11-27 00:00:00-05:00,4.5625,4.734375,4.5625,4.6875,3.391327381134033,30335200,0.0,0.0
1996-11-29 00:00:00-05:00,4.703125,4.828125,4.671875,4.765625,3.447850227355957,17087200,0.0,0.0
1996-12-02 00:00:00-05:00,4.78125,4.796875,4.65625,4.78125,3.459153175354004,20317600,0.0,0.0
1996-12-03 00:00:00-05:00,4.796875,5.0625,4.765625,4.953125,3.5835049152374268,62392800,0.0,0.0
1996-12-04 00:00:00-05:00,4.875,5.0,4.84375,4.953125,3.5835049152374268,37363200,0.0,0.0
1996-12-05 00:00:00-05:00,4.96875,4.96875,4.765625,4.8125,3.4817631244659424,22628800,0.0,0.0
1996-12-06 00:00:00-05:00,4.625,4.84375,4.421875,4.765625,3.447850227355957,41800000,0.0,0.0
1996-12-09 00:00:00-05:00,4.8125,4.96875,4.765625,4.96875,3.5948076248168945,20041600,0.0,0.0
1996-12-10 00:00:00-05:00,5.046875,5.0625,4.75,4.796875,3.4704604148864746,31185600,0.0,0.0
1996-12-11 00:00:00-05:00,4.671875,4.890625,4.65625,4.796875,3.4704604148864746,30832800,0.0,0.0
1996-12-12 00:00:00-05:00,4.828125,5.0,4.796875,4.890625,3.5382866859436035,40104000,0.0,0.0
1996-12-13 00:00:00-05:00,4.859375,4.859375,4.65625,4.671875,3.380023241043091,22880000,0.0,0.0
1996-12-16 00:00:00-05:00,4.71875,4.734375,4.4375,4.46875,3.233065366744995,20680800,0.0,0.0
1996-12-17 00:00:00-05:00,4.421875,4.46875,4.234375,4.328125,3.131326675415039,38195200,0.0,0.0
1996-12-18 00:00:00-05:00,4.390625,4.546875,4.34375,4.460937976837158,3.2274136543273926,24566400,0.0,0.0
1996-12-19 00:00:00-05:00,4.5625,4.59375,4.453125,4.53125,3.2782840728759766,13403200,0.0,0.0
1996-12-20 00:00:00-05:00,4.625,4.625,4.53125,4.578125,3.312196731567383,27508000,0.0,0.0
1996-12-23 00:00:00-05:00,4.59375,4.59375,4.40625,4.4375,3.2104573249816895,11912000,0.0,0.0
1996-12-24 00:00:00-05:00,4.4375,4.484375,4.421875,4.46875,3.233065366744995,7228000,0.0,0.0
1996-12-26 00:00:00-05:00,4.5,4.515625,4.390625,4.421875,3.199152708053589,7607200,0.0,0.0
1996-12-27 00:00:00-05:00,4.59375,4.609375,4.484375,4.484375,3.244370460510254,14220800,0.0,0.0
1996-12-30 00:00:00-05:00,4.515625,4.53125,4.453125,4.46875,3.233065366744995,13554400,0.0,0.0
1996-12-31 00:00:00-05:00,4.46875,4.53125,4.46875,4.492187976837158,3.2500245571136475,16779200,0.0,0.0
1997-01-02 00:00:00-05:00,4.484375,4.5,4.335937976837158,4.40625,3.1878488063812256,17532000,0.0,0.0
1997-01-03 00:00:00-05:00,4.46875,4.6875,4.453125,4.6875,3.391327381134033,17191200,0.0,0.0
1997-01-06 00:00:00-05:00,4.765625,4.890625,4.71875,4.8125,3.4817631244659424,24655200,0.0,0.0
1997-01-07 00:00:00-05:00,4.8125,4.875,4.75,4.835937976837158,3.498720169067383,16107200,0.0,0.0
1997-01-08 00:00:00-05:00,4.84375,4.984375,4.78125,4.96875,3.5948076248168945,30224800,0.0,0.0
1997-01-09 00:00:00-05:00,5.0,5.123046875,4.90625,5.109375,3.6965491771698,32100000,0.0,0.0
1997-01-10 00:00:00-05:00,5.0,5.234375,4.984375,5.234375,3.786982536315918,39532000,0.0,0.0
1997-01-13 00:00:00-05:00,5.234375,5.40625,5.125,5.390625,3.900026321411133,30101600,0.0,0.0
1997-01-14 00:00:00-05:00,5.421875,5.484375,5.25,5.453125,3.945244073867798,32072000,0.0,0.0
1997-01-15 00:00:00-05:00,5.484375,5.78125,5.46875,5.609375,4.058290481567383,80877600,0.0,0.0
1997-01-16 00:00:00-05:00,5.609375,5.65625,5.5625,5.640625,4.080899715423584,27484000,0.0,0.0
1997-01-17 00:00:00-05:00,5.703125,5.765625,5.640625,5.703125,4.126115798950195,24068800,0.0,0.0
1997-01-20 00:00:00-05:00,5.671875,6.03125,5.5625,5.914062976837158,4.278727054595947,47864800,0.0,0.0
1997-01-21 00:00:00-05:00,5.875,6.203125,5.8125,6.039062976837158,4.369162559509277,47093600,0.0,0.0
1997-01-22 00:00:00-05:00,6.046875,6.046875,5.828125,5.859375,4.239160537719727,26949600,0.0,0.0
1997-01-23 00:00:00-05:00,5.875,6.140625,5.828125,5.875,4.250464916229248,50369600,0.0,0.0
1997-01-24 00:00:00-05:00,5.828125,5.90625,5.5,5.609375,4.058290481567383,47181600,0.0,0.0
1997-01-27 00:00:00-05:00,5.609375,5.609375,5.359375,5.578125,4.035680770874023,33974400,0.0,0.0
1997-01-28 00:00:00-05:00,5.640625,5.8125,5.625,5.703125,4.126115798950195,26368000,0.0,0.0
1997-01-29 00:00:00-05:00,5.703125,5.765625,5.5625,5.734375,4.1487250328063965,21743200,0.0,0.0
1997-01-30 00:00:00-05:00,5.78125,6.046875,5.765625,6.046875,4.374814987182617,29736000,0.0,0.0
1997-01-31 00:00:00-05:00,6.046875,6.203125,5.953125,6.171875,4.465249538421631,40916800,0.0,0.0
1997-02-03 00:00:00-05:00,6.140625,6.15625,5.953125,6.0,4.340900897979736,24740000,0.0,0.0
1997-02-04 00:00:00-05:00,5.96875,5.984375,5.75,5.8125,4.205246448516846,22541600,0.0,0.0
1997-02-05 00:00:00-05:00,5.765625,5.78125,5.109375,5.515625,3.990461587905884,76156800,0.0,0.0
1997-02-06 00:00:00-05:00,5.78125,6.078125,5.625,5.953125,4.306987762451172,84617600,0.0,0.0
1997-02-07 00:00:00-05:00,6.140625,6.171875,5.919921875,6.109375,4.420032024383545,54392800,0.0,0.0
1997-02-10 00:00:00-05:00,6.125,6.1875,5.8125,5.8125,4.205246448516846,43962400,0.0,0.0
1997-02-11 00:00:00-05:00,5.828125,5.84375,5.390625,5.640625,4.080899715423584,70124800,0.0,0.0
1997-02-12 00:00:00-05:00,6.21875,6.53125,6.21875,6.515625,4.713943958282471,156764000,0.0,0.0
1997-02-13 00:00:00-05:00,6.53125,6.796875,6.375,6.59375,4.770470142364502,77313600,0.0,0.0
1997-02-14 00:00:00-05:00,6.5625,6.6875,6.421875,6.609375,4.781773090362549,41568800,0.0,0.0
1997-02-18 00:00:00-05:00,6.578125,6.59375,6.4375,6.578125,4.759164333343506,26359200,0.0,0.0
1997-02-19 00:00:00-05:00,6.578125,6.890625,6.546875,6.804687976837158,4.9230804443359375,32837600,0.0,0.0
1997-02-20 00:00:00-05:00,6.71875,6.734375,6.546875,6.625,4.79307746887207,38323200,0.0,0.0
1997-02-21 00:00:00-05:00,6.609375,6.648437976837158,6.265625,6.328125,4.578293323516846,39719200,0.0,0.0
1997-02-24 00:00:00-05:00,6.21875,6.421875,6.09375,6.28125,4.544381618499756,44390400,0.0,0.0
1997-02-25 00:00:00-05:00,6.390625,6.53125,6.265625,6.4375,4.6574249267578125,42740000,0.0,0.0
1997-02-26 00:00:00-05:00,6.46875,6.515625,6.234375,6.476562976837158,4.685686111450195,31392000,0.0,0.0
1997-02-27 00:00:00-05:00,6.453125,6.59375,5.9375,5.9375,4.29568338394165,35424000,0.0,0.0
1997-02-28 00:00:00-05:00,5.875,6.46875,5.84375,6.328125,4.578293323516846,75938400,0.0,0.0
1997-03-03 00:00:00-05:00,6.28125,6.5625,6.203125,6.5,4.702641487121582,35580000,0.0,0.0
1997-03-04 00:00:00-05:00,6.546875,6.578125,6.296875,6.46875,4.680032730102539,39036000,0.0,0.0
1997-03-05 00:00:00-05:00,6.53125,6.59375,6.375,6.484375,4.691338539123535,24432800,0.0,0.0
1997-03-06 00:00:00-05:00,6.46875,6.484375,6.203125,6.34375,4.589597702026367,34022400,0.0,0.0
1997-03-07 00:00:00-05:00,6.4375,6.578125,6.25,6.46875,4.680032730102539,37131200,0.0,0.0
1997-03-10 00:00:00-05:00,6.453125,6.765625,6.34375,6.71875,4.860903263092041,33349600,0.0,0.0
1997-03-11 00:00:00-05:00,6.671875,6.734375,6.421875,6.453125,4.668729305267334,32720000,0.0,0.0
1997-03-12 00:00:00-05:00,6.390625,6.5,6.328125,6.390625,4.623509883880615,27332800,0.0,0.0
1997-03-13 00:00:00-05:00,6.359375,6.53125,6.34375,6.484375,4.691338539123535,24705600,0.0,0.0
1997-03-14 00:00:00-05:00,6.53125,6.578125,6.453125,6.515625,4.713943958282471,19312800,0.0,0.0
1997-03-17 00:00:00-05:00,6.453125,6.5,6.234375,6.265625,4.53307580947876,28811200,0.0,0.0
1997-03-18 00:00:00-05:00,6.3125,6.3125,5.953125,6.054687976837158,4.380466938018799,30799200,0.0,0.0
1997-03-19 00:00:00-05:00,6.0,6.046875,5.578125,5.75,4.160029888153076,59215200,0.0,0.0
1997-03-20 00:00:00-05:00,5.78125,5.9375,5.53125,5.703125,4.126115798950195,53404000,0.0,0.0
1997-03-21 00:00:00-05:00,5.734375,5.859375,5.6875,5.703125,4.126115798950195,37332800,0.0,0.0
1997-03-24 00:00:00-05:00,5.6875,6.0,5.40625,6.0,4.340900897979736,49534400,0.0,0.0
1997-03-25 00:00:00-05:00,6.015625,6.25,5.75,6.15625,4.453945636749268,52139200,0.0,0.0
1997-03-26 00:00:00-05:00,6.21875,6.359375,6.046875,6.359375,4.600902080535889,36493600,0.0,0.0
1997-03-27 00:00:00-05:00,6.359375,6.40625,5.953125,6.03125,4.363507270812988,30066400,0.0,0.0
1997-03-31 00:00:00-05:00,5.90625,6.109375,5.703125,5.796875,4.193941593170166,48522400,0.0,0.0
1997-04-01 00:00:00-05:00,5.65625,5.921875,5.625,5.876953125,4.2518792152404785,39288800,0.0,0.0
1997-04-02 00:00:00-05:00,5.890625,5.96875,5.71875,5.90625,4.273072242736816,31912000,0.0,0.0
1997-04-03 00:00:00-05:00,5.859375,6.0625,5.8125,6.0625,4.386116981506348,39892000,0.0,0.0
1997-04-04 00:00:00-05:00,5.96875,6.625,5.921875,6.53125,4.725251197814941,70807200,0.0,0.0
1997-04-07 00:00:00-04:00,6.609375,6.734375,6.59375,6.6875,4.8382954597473145,33672800,0.0,0.0
1997-04-08 00:00:00-04:00,6.703125,6.734375,6.609375,6.6875,4.8382954597473145,24917600,0.0,0.0
1997-04-09 00:00:00-04:00,6.703125,6.859375,6.609375,6.640625,4.804380416870117,45512800,0.0,0.0
1997-04-10 00:00:00-04:00,6.59375,6.671875,6.390625,6.46875,4.680032730102539,31139200,0.0,0.0
1997-04-11 00:00:00-04:00,6.359375,6.453125,6.203125,6.28125,4.544381618499756,30404000,0.0,0.0
1997-04-14 00:00:00-04:00,6.125,6.25,6.0,6.1875,4.476554870605469,37329600,0.0,0.0
1997-04-15 00:00:00-04:00,6.265625,6.359375,5.96875,5.96875,4.3182902336120605,36450400,0.0,0.0
1997-04-16 00:00:00-04:00,5.78125,5.984375,5.734375,5.859375,4.239160537719727,48864000,0.0,0.0
1997-04-17 00:00:00-04:00,5.921875,6.296875,5.890625,6.210937976837158,4.493509769439697,41914400,0.0,0.0
1997-04-18 00:00:00-04:00,6.28125,6.34375,5.921875,5.9375,4.29568338394165,29251200,0.0,0.0
1997-04-21 00:00:00-04:00,5.921875,5.96875,5.609375,5.71875,4.137420654296875,44835200,0.0,0.0
1997-04-22 00:00:00-04:00,5.765625,6.0625,5.625,6.046875,4.374814987182617,38812800,0.0,0.0
1997-04-23 00:00:00-04:00,6.078125,6.359375,6.03125,6.226562976837158,4.504814147949219,36597600,0.0,0.0
1997-04-24 00:00:00-04:00,6.359375,6.546875,6.0625,6.3125,4.566989421844482,65569600,0.0,0.0
1997-04-25 00:00:00-04:00,6.234375,6.375,6.0625,6.078125,4.397423267364502,28892800,0.0,0.0
1997-04-28 00:00:00-04:00,6.09375,6.4375,5.9375,6.359375,4.600902080535889,39211200,0.0,0.0
1997-04-29 00:00:00-04:00,6.484375,6.734375,6.46875,6.71875,4.860903263092041,55668000,0.0,0.0
1997-04-30 00:00:00-04:00,6.625,6.875,6.625,6.859375,4.962644100189209,51244000,0.0,0.0
1997-05-01 00:00:00-04:00,6.828125,7.09375,6.6875,6.8125,4.9287309646606445,49984000,0.0,0.0
1997-05-02 00:00:00-04:00,6.828125,7.265625,6.796875,7.203125,5.211342811584473,45369600,0.0,0.0
1997-05-05 00:00:00-04:00,7.421875,7.734375,7.21875,7.71875,5.584388256072998,52992800,0.0,0.0
1997-05-06 00:00:00-04:00,7.53125,7.625,7.453125,7.46875,5.4035162925720215,44216800,0.0,0.0
1997-05-07 00:00:00-04:00,7.390625,7.75,7.328125,7.578125,5.482646942138672,46516800,0.0,0.0
1997-05-08 00:00:00-04:00,7.515625,7.921875,7.515625,7.921875,5.731344223022461,40856800,0.0,0.0
1997-05-09 00:00:00-04:00,7.96875,7.984375,7.78125,7.882812976837158,5.703083515167236,46977600,0.0,0.0
1997-05-12 00:00:00-04:00,7.90625,8.0625,7.609375,7.703125,5.57308292388916,39916000,0.0,0.0
1997-05-13 00:00:00-04:00,7.65625,7.90625,7.5,7.554687976837158,5.465692043304443,56005600,0.0,0.0
1997-05-14 00:00:00-04:00,7.84375,8.0,7.703125,7.982421875,5.775150299072266,72091200,0.0,0.0
1997-05-15 00:00:00-04:00,7.953125,8.46875,7.84375,8.46875,6.12700080871582,55796000,0.0,0.0
1997-05-16 00:00:00-04:00,8.234375,8.421875,8.109375,8.21875,5.946130275726318,57966400,0.0,0.0
1997-05-19 00:00:00-04:00,8.21875,8.359375,8.140625,8.265625,5.980043411254883,25901600,0.0,0.0
1997-05-20 00:00:00-04:00,8.25,8.78125,8.234375,8.742188453674316,6.324825763702393,50734400,0.0,0.0
1997-05-21 00:00:00-04:00,8.75,8.75,8.328125,8.359375,6.04787015914917,53974400,0.0,0.0
1997-05-22 00:00:00-04:00,8.359375,8.453125,8.171875,8.3125,6.013956069946289,31509600,0.0,0.0
1997-05-23 00:00:00-04:00,8.375,8.609375,8.1875,8.5625,6.194828033447266,30270400,0.0,0.0
1997-05-27 00:00:00-04:00,8.46875,9.0,8.453125,8.6875,6.2852630615234375,50715200,0.0,0.0
1997-05-28 00:00:00-04:00,8.6875,8.8125,8.53125,8.640625,6.251349925994873,32350400,0.0,0.0
1997-05-29 00:00:00-04:00,8.59375,8.59375,8.203125,8.21875,5.946130275726318,32764800,0.0,0.0
1997-05-30 00:00:00-04:00,7.40625,8.1875,7.40625,8.15625,5.900911808013916,79518400,0.0,0.0
1997-06-02 00:00:00-04:00,8.1875,8.453125,8.078125,8.382813453674316,6.0648274421691895,33773600,0.0,0.0
1997-06-03 00:00:00-04:00,8.25,8.34375,7.6875,7.695312976837158,5.567432403564453,40585600,0.0,0.0
1997-06-04 00:00:00-04:00,7.828125,8.03125,7.6875,7.75,5.606996059417725,49660800,0.0,0.0
1997-06-05 00:00:00-04:00,7.75,7.875,7.65625,7.8125,5.652215480804443,25165600,0.0,0.0
1997-06-06 00:00:00-04:00,7.8125,8.179688453674316,7.796875,8.125,5.878302574157715,30904000,0.0,0.0
1997-06-09 00:00:00-04:00,8.203125,8.359375,8.03125,8.046875,5.821776866912842,26461600,0.0,0.0
1997-06-10 00:00:00-04:00,7.8125,7.96875,7.507812976837158,7.59375,5.493951320648193,60584800,0.0,0.0
1997-06-11 00:00:00-04:00,7.40625,7.796875,7.195312976837158,7.734375,5.5956902503967285,80660000,0.0,0.0
1997-06-12 00:00:00-04:00,7.59375,7.71875,7.445312976837158,7.5,5.426124572753906,51634400,0.0,0.0
1997-06-13 00:00:00-04:00,7.546875,8.09375,7.5,8.046875,5.821776866912842,46385600,0.0,0.0
1997-06-16 00:00:00-04:00,8.03125,8.242188453674316,7.984375,8.195313453674316,5.929171562194824,36848800,0.0,0.0
1997-06-17 00:00:00-04:00,8.140625,8.65625,8.109375,8.5,6.149608135223389,46976800,0.0,0.0
1997-06-18 00:00:00-04:00,8.34375,8.625,8.3125,8.5625,6.194828033447266,44867200,0.0,0.0
1997-06-19 00:00:00-04:00,8.5625,8.765625,8.515625,8.6875,6.2852630615234375,30447200,0.0,0.0
1997-06-20 00:00:00-04:00,8.695313453674316,9.0,8.6875,8.78125,6.353087425231934,44603200,0.0,0.0
1997-06-23 00:00:00-04:00,8.6875,9.09375,8.65625,8.789063453674316,6.358740329742432,36328800,0.0,0.0
1997-06-24 00:00:00-04:00,8.9375,9.015625,8.75,9.0,6.511349201202393,39267200,0.0,0.0
1997-06-25 00:00:00-04:00,8.9375,9.328125,8.84375,9.171875,6.635699272155762,44182400,0.0,0.0
1997-06-26 00:00:00-04:00,9.09375,9.265625,8.976563453674316,9.054688453674316,6.550918102264404,35483200,0.0,0.0
1997-06-27 00:00:00-04:00,9.140625,9.21875,9.0,9.09375,6.579178810119629,31296000,0.0,0.0
1997-06-30 00:00:00-04:00,9.0625,9.1875,8.84375,8.851563453674316,6.403961658477783,30648000,0.0,0.0
1997-07-01 00:00:00-04:00,8.84375,9.234375,8.828125,9.148438453674316,6.618744373321533,35163200,0.0,0.0
1997-07-02 00:00:00-04:00,9.15625,9.515625,9.078125,9.445313453674316,6.83352518081665,34446400,0.0,0.0
1997-07-03 00:00:00-04:00,9.578125,9.71875,9.578125,9.671875,6.997439384460449,24660000,0.0,0.0
1997-07-07 00:00:00-04:00,9.6875,9.703125,9.3125,9.492188453674316,6.867440223693848,38868800,0.0,0.0
1997-07-08 00:00:00-04:00,9.421875,9.546875,9.25,9.382813453674316,6.788308620452881,34821600,0.0,0.0
1997-07-09 00:00:00-04:00,9.421875,9.65625,9.375,9.546875,6.907005786895752,37304000,0.0,0.0
1997-07-10 00:00:00-04:00,9.53125,9.640625,9.40625,9.578125,6.929612159729004,29656000,0.0,0.0
1997-07-11 00:00:00-04:00,9.609375,9.953125,9.546875,9.90625,7.1670098304748535,32429600,0.0,0.0
1997-07-14 00:00:00-04:00,9.953125,10.40625,9.8125,10.375,7.506139755249023,40604800,0.0,0.0
1997-07-15 00:00:00-04:00,10.625,10.625,10.0,10.226563453674316,7.398748397827148,45598400,0.0,0.0
1997-07-16 00:00:00-04:00,10.375,10.625,10.21875,10.476563453674316,7.5796217918396,34145600,0.0,0.0
1997-07-17 00:00:00-04:00,10.390625,10.4375,10.1875,10.375,7.506139755249023,26577600,0.0,0.0
1997-07-18 00:00:00-04:00,10.25,10.296875,10.0625,10.164063453674316,7.353530406951904,24189600,0.0,0.0
1997-07-21 00:00:00-04:00,10.125,10.132813453674316,9.945313453674316,10.007813453674316,7.240485191345215,24534400,0.0,0.0
1997-07-22 00:00:00-04:00,9.945313453674316,10.53125,9.921875,10.515625,7.607875347137451,30106400,0.0,0.0
1997-07-23 00:00:00-04:00,10.59375,11.21875,10.46875,11.039063453674316,7.986581325531006,51700000,0.0,0.0
1997-07-24 00:00:00-04:00,10.953125,11.640625,10.867188453674316,11.578125,8.376580238342285,74112800,0.0,0.0
1997-07-25 00:00:00-04:00,11.5625,11.65625,11.25,11.273438453674316,8.156146049499512,33403200,0.0,0.0
1997-07-28 00:00:00-04:00,11.234375,11.515625,11.023438453674316,11.296875,8.173100471496582,30136800,0.0,0.0
1997-07-29 00:00:00-04:00,11.171875,11.359375,11.0,11.0625,8.003536224365234,27371200,0.0,0.0
1997-07-30 00:00:00-04:00,10.921875,11.53125,10.875,11.34375,8.207015037536621,39516000,0.0,0.0
1997-07-31 00:00:00-04:00,11.414063453674316,11.625,11.398438453674316,11.484375,8.30875015258789,25118400,0.0,0.0
1997-08-01 00:00:00-04:00,11.4375,12.078125,11.390625,12.06640625,8.72984504699707,36310400,0.0,0.0
1997-08-04 00:00:00-04:00,11.90625,11.96875,11.65625,11.757813453674316,8.506580352783203,41028000,0.0,0.0
1997-08-05 00:00:00-04:00,11.828125,12.234375,11.828125,12.0,8.681801795959473,42553600,0.0,0.0
1997-08-06 00:00:00-04:00,11.960938453674316,12.0625,11.671875,11.703125,8.46701717376709,39852800,0.0,0.0
1997-08-07 00:00:00-04:00,11.890625,12.015625,11.5,11.507813453674316,8.325713157653809,49052000,0.0,0.0
1997-08-08 00:00:00-04:00,11.3125,11.65625,11.078125,11.40625,8.25223159790039,62694400,0.0,0.0
1997-08-11 00:00:00-04:00,11.453125,11.507813453674316,11.03125,11.1875,8.09397029876709,43369600,0.0,0.0
1997-08-12 00:00:00-04:00,11.375,11.515625,11.28125,11.28125,8.161799430847168,44418400,0.0,0.0
1997-08-13 00:00:00-04:00,12.125,12.492188453674316,12.015625,12.421875,8.987018585205078,104087200,0.0,0.0
1997-08-14 00:00:00-04:00,12.390625,12.71875,12.1875,12.617188453674316,9.128321647644043,61000800,0.0,0.0
1997-08-15 00:00:00-04:00,12.578125,12.59375,12.0625,12.09375,8.749629974365234,46150400,0.0,0.0
1997-08-18 00:00:00-04:00,12.15625,12.46875,11.9375,12.453125,9.009627342224121,41821600,0.0,0.0
1997-08-19 00:00:00-04:00,12.5,12.935546875,12.25,12.921875,9.34875774383545,53257600,0.0,0.0
1997-08-20 00:00:00-04:00,12.921875,13.546875,12.78125,13.5,9.7670259475708,42186400,0.0,0.0
1997-08-21 00:00:00-04:00,13.4375,13.453125,13.03125,13.03125,9.427887916564941,45887200,0.0,0.0
1997-08-22 00:00:00-04:00,12.5625,12.78125,12.359375,12.703125,9.190498352050781,73480000,0.0,0.0
1997-08-25 00:00:00-04:00,12.78125,12.9375,12.484375,12.507813453674316,9.0491943359375,33820800,0.0,0.0
1997-08-26 00:00:00-04:00,12.46875,12.5625,12.289063453674316,12.296875,8.896587371826172,29836800,0.0,0.0
1997-08-27 00:00:00-04:00,12.390625,12.421875,12.09375,12.304688453674316,8.902235984802246,33777600,0.0,0.0
1997-08-28 00:00:00-04:00,12.1875,12.4375,11.8125,12.046875,8.715714454650879,45452800,0.0,0.0
1997-08-29 00:00:00-04:00,11.96875,12.101563453674316,11.765625,11.796875,8.53484058380127,27036800,0.0,0.0
1997-09-02 00:00:00-04:00,11.90625,12.296875,11.875,12.28125,8.885282516479492,33478400,0.0,0.0
1997-09-03 00:00:00-04:00,12.296875,12.8125,12.28125,12.546875,9.077459335327148,49633600,0.0,0.0
1997-09-04 00:00:00-04:00,12.5,12.53125,12.296875,12.328125,8.919193267822266,28091200,0.0,0.0
1997-09-05 00:00:00-04:00,12.453125,12.578125,12.203125,12.289063453674316,8.890932083129883,35564000,0.0,0.0
1997-09-08 00:00:00-04:00,12.421875,12.484375,11.734375,11.78125,8.523537635803223,29087200,0.0,0.0
1997-09-09 00:00:00-04:00,11.9375,12.1875,11.890625,12.046875,8.715714454650879,32387200,0.0,0.0
1997-09-10 00:00:00-04:00,12.09375,12.140625,11.78125,11.796875,8.53484058380127,25838400,0.0,0.0
1997-09-11 00:00:00-04:00,11.765625,11.953125,11.359375,11.789063453674316,8.52918815612793,49315200,0.0,0.0
1997-09-12 00:00:00-04:00,12.046875,12.140625,11.78125,12.078125,8.738324165344238,39116800,0.0,0.0
1997-09-15 00:00:00-04:00,12.132813453674316,12.132813453674316,11.65625,11.73046875,8.486797332763672,31201600,0.0,0.0
1997-09-16 00:00:00-04:00,11.8125,12.296875,11.671875,12.226563453674316,8.845711708068848,40129600,0.0,0.0
1997-09-17 00:00:00-04:00,12.3125,12.59375,12.234375,12.390625,8.964407920837402,39391200,0.0,0.0
1997-09-18 00:00:00-04:00,12.445313453674316,12.453125,11.875,11.953125,8.647887229919434,35113600,0.0,0.0
1997-09-19 00:00:00-04:00,11.984375,12.28125,11.96875,12.210938453674316,8.834407806396484,31881600,0.0,0.0
1997-09-22 00:00:00-04:00,12.21875,12.6875,12.210938453674316,12.453125,9.009627342224121,30219200,0.0,0.0
1997-09-23 00:00:00-04:00,12.46875,12.59375,12.296875,12.578125,9.100065231323242,25324000,0.0,0.0
1997-09-24 00:00:00-04:00,12.65625,12.703125,12.125,12.21875,8.84006404876709,35176000,0.0,0.0
1997-09-25 00:00:00-04:00,12.234375,12.359375,12.046875,12.101563453674316,8.755276679992676,29680800,0.0,0.0
1997-09-26 00:00:00-04:00,12.171875,12.203125,11.765625,11.828125,8.557453155517578,41300000,0.0,0.0
1997-09-29 00:00:00-04:00,11.851563453674316,12.234375,11.71875,12.1875,8.81745433807373,32850400,0.0,0.0
1997-09-30 00:00:00-04:00,12.132813453674316,12.328125,11.882813453674316,11.90625,8.613975524902344,22152800,0.0,0.0
1997-10-01 00:00:00-04:00,12.015625,12.015625,11.546875,11.851563453674316,8.574408531188965,37887200,0.0,0.0
1997-10-02 00:00:00-04:00,11.851563453674316,12.171875,11.84375,12.085938453674316,8.743976593017578,26690400,0.0,0.0
1997-10-03 00:00:00-04:00,12.25,12.453125,12.15625,12.234375,8.851367950439453,39119200,0.0,0.0
1997-10-06 00:00:00-04:00,12.234375,12.234375,11.9375,12.0625,8.727014541625977,30576800,0.0,0.0
1997-10-07 00:00:00-04:00,12.09375,12.4375,12.078125,12.273438453674316,8.87962532043457,26496000,0.0,0.0
1997-10-08 00:00:00-04:00,12.3125,12.859375,12.203125,12.84375,9.29223918914795,47528800,0.0,0.0
1997-10-09 00:00:00-04:00,12.90625,13.046875,12.8125,12.890625,9.326157569885254,45638400,0.0,0.0
1997-10-10 00:00:00-04:00,12.71875,13.148438453674316,12.664063453674316,13.007813453674316,9.41093635559082,30756000,0.0,0.0
1997-10-13 00:00:00-04:00,13.21875,13.242188453674316,13.0625,13.1875,9.540940284729004,20963200,0.0,0.0
1997-10-14 00:00:00-04:00,13.21875,13.21875,12.359375,12.71875,9.201804161071777,27829200,0.0,2.0
1997-10-15 00:00:00-04:00,12.5,12.65625,12.21875,12.265625,8.87397575378418,23157600,0.0,0.0
1997-10-16 00:00:00-04:00,12.40625,12.46875,10.90625,11.0625,8.003536224365234,62084000,0.0,0.0
1997-10-17 00:00:00-04:00,10.78125,10.90625,9.859375,10.390625,7.517440319061279,99472000,0.0,0.0
1997-10-20 00:00:00-04:00,10.5,10.5,9.75,10.109375,7.313963413238525,75073600,0.0,0.0
1997-10-21 00:00:00-04:00,10.640625,10.640625,10.15625,10.234375,7.404402256011963,46816000,0.0,0.0
1997-10-22 00:00:00-04:00,10.4375,10.53125,10.09375,10.125,7.325267314910889,36421600,0.0,0.0
1997-10-23 00:00:00-04:00,9.5,9.875,9.234375,9.25,6.6922221183776855,86035600,0.0,0.0
1997-10-24 00:00:00-04:00,9.0,9.03125,7.5625,8.328125,6.025259017944336,245229200,0.0,0.0
1997-10-27 00:00:00-05:00,8.375,8.609375,7.5625,7.75,5.606996059417725,81543600,0.0,0.0
1997-10-28 00:00:00-05:00,8.21875,8.75,7.3125,8.53125,6.17221736907959,111374800,0.0,0.0
1997-10-29 00:00:00-05:00,8.75,9.0625,8.21875,8.40625,6.08178186416626,64156000,0.0,0.0
1997-10-30 00:00:00-05:00,8.03125,8.65625,7.890625,7.984375,5.776561737060547,52945200,0.0,0.0
1997-10-31 00:00:00-05:00,8.53125,8.5625,8.0,8.34375,6.036564350128174,46306400,0.0,0.0
1997-11-03 00:00:00-05:00,8.75,9.03125,8.59375,9.015625,6.522652626037598,42639600,0.0,0.0
1997-11-04 00:00:00-05:00,9.15625,9.46875,8.890625,9.34375,6.760046482086182,39788000,0.0,0.0
1997-11-05 00:00:00-05:00,9.5,10.03125,9.46875,9.609375,6.9522223472595215,61251600,0.0,0.0
1997-11-06 00:00:00-05:00,9.609375,9.6875,8.96875,9.09375,6.579178810119629,44858400,0.0,0.0
1997-11-07 00:00:00-05:00,8.5,8.9375,8.4375,8.796875,6.36439323425293,58210000,0.0,0.0
1997-11-10 00:00:00-05:00,8.90625,8.9375,8.046875,8.09375,5.855692386627197,45588800,0.0,0.0
1997-11-11 00:00:00-05:00,8.25,8.25,7.734375,7.78125,5.629604816436768,48592400,0.0,0.0
1997-11-12 00:00:00-05:00,7.6875,7.90625,7.1875,7.203125,5.211342811584473,88772800,0.0,0.0
1997-11-13 00:00:00-05:00,7.5625,7.78125,7.21875,7.78125,5.629604816436768,73228800,0.0,0.0
1997-11-14 00:00:00-05:00,8.1875,8.421875,7.8125,8.203125,5.9348249435424805,64165200,0.0,0.0
1997-11-17 00:00:00-05:00,8.6875,8.9375,8.5,8.78125,6.353087425231934,45067600,0.0,0.0
1997-11-18 00:00:00-05:00,8.859375,8.953125,8.53125,8.625,6.240044593811035,36841600,0.0,0.0
1997-11-19 00:00:00-05:00,8.5,8.8125,8.46875,8.734375,6.319174766540527,45292800,0.0,0.0
1997-11-20 00:00:00-05:00,8.859375,9.5,8.671875,9.40625,6.8052659034729,77604400,0.0,0.0
1997-11-21 00:00:00-05:00,9.609375,9.875,8.796875,9.09375,6.579178810119629,127395600,0.0,0.0
1997-11-24 00:00:00-05:00,8.875,8.9375,8.203125,8.28125,5.991347789764404,56488800,0.0,0.0
1997-11-25 00:00:00-05:00,8.5625,8.640625,8.03125,8.40625,6.08178186416626,64566400,0.0,0.0
1997-11-26 00:00:00-05:00,8.625,8.75,8.015625,8.046875,5.821776866912842,56472400,0.0,0.0
1997-11-28 00:00:00-05:00,8.0625,8.3125,7.984375,8.25,5.968734264373779,18312400,0.0,0.0
1997-12-01 00:00:00-05:00,8.453125,8.5,8.03125,8.132813453674316,5.883954048156738,51969600,0.0,0.0
1997-12-02 00:00:00-05:00,8.25,8.4375,8.15625,8.296875,6.002651691436768,45143600,0.0,0.0
1997-12-03 00:00:00-05:00,8.3125,8.4375,8.125,8.265625,5.980043411254883,37716800,0.0,0.0
1997-12-04 00:00:00-05:00,8.453125,8.484375,8.234375,8.28125,5.991347789764404,28182400,0.0,0.0
1997-12-05 00:00:00-05:00,8.3125,8.890625,8.25,8.75,6.330480098724365,43786800,0.0,0.0
1997-12-08 00:00:00-05:00,8.78125,8.984375,8.484375,8.796875,6.36439323425293,46436400,0.0,0.0
1997-12-09 00:00:00-05:00,8.59375,8.921875,8.34375,8.390625,6.0704779624938965,34164800,0.0,0.0
1997-12-10 00:00:00-05:00,8.25,8.3125,7.734375,7.9375,5.742647647857666,59950400,0.0,0.0
1997-12-11 00:00:00-05:00,7.375,7.5,6.5625,6.828125,4.940035343170166,150530800,0.0,0.0
1997-12-12 00:00:00-05:00,7.0625,7.09375,6.375,6.53125,4.725251197814941,81273200,0.0,0.0
1997-12-15 00:00:00-05:00,6.75,7.1875,6.4375,7.015625,5.075686454772949,63544800,0.0,0.0
1997-12-16 00:00:00-05:00,7.140625,7.484375,7.09375,7.25,5.245254993438721,52609600,0.0,0.0
1997-12-17 00:00:00-05:00,7.390625,7.5,6.96875,7.0,5.064383506774902,50260800,0.0,0.0
1997-12-18 00:00:00-05:00,6.953125,7.265625,6.78125,7.03125,5.086993217468262,45815200,0.0,0.0
1997-12-19 00:00:00-05:00,6.8125,7.5,6.8125,7.5,5.426124572753906,52185600,0.0,0.0
1997-12-22 00:00:00-05:00,7.6875,7.75,7.625,7.625,5.516560077667236,28970400,0.0,0.0
1997-12-23 00:00:00-05:00,7.484375,7.5625,7.125,7.15625,5.177428722381592,26166800,0.0,0.0
1997-12-24 00:00:00-05:00,7.34375,7.4375,7.140625,7.234375,5.233949661254883,15155200,0.0,0.0
1997-12-26 00:00:00-05:00,7.359375,7.40625,7.25,7.359375,5.324384689331055,7577600,0.0,0.0
1997-12-29 00:00:00-05:00,7.53125,7.59375,7.3125,7.390625,5.346993923187256,19124800,0.0,0.0
1997-12-30 00:00:00-05:00,7.484375,7.625,7.390625,7.609375,5.505256175994873,26410000,0.0,0.0
1997-12-31 00:00:00-05:00,7.734375,7.78125,7.5,7.53125,5.448736190795898,22535200,0.0,0.0
1998-01-02 00:00:00-05:00,7.5625,7.765625,7.5,7.75,5.606996059417725,17008800,0.0,0.0
1998-01-05 00:00:00-05:00,7.859375,8.3125,7.75,8.28125,5.991347789764404,51539600,0.0,0.0
1998-01-06 00:00:00-05:00,8.125,8.21875,7.75,7.8125,5.652215480804443,38052400,0.0,0.0
1998-01-07 00:00:00-05:00,7.65625,7.671875,7.3125,7.375,5.335691928863525,34394000,0.0,0.0
1998-01-08 00:00:00-05:00,7.3125,7.703125,7.265625,7.328125,5.3017778396606445,36760800,0.0,0.0
1998-01-09 00:00:00-05:00,7.375,7.5,6.78125,7.0,5.064383506774902,50891600,0.0,0.0
1998-01-12 00:00:00-05:00,6.71875,7.125,6.609375,7.015625,5.075686454772949,44510800,0.0,0.0
1998-01-13 00:00:00-05:00,7.28125,7.640625,7.125,7.484375,5.414821147918701,59360800,0.0,0.0
1998-01-14 00:00:00-05:00,7.59375,7.640625,7.15625,7.359375,5.324384689331055,44541600,0.0,0.0
1998-01-15 00:00:00-05:00,7.28125,7.59375,7.25,7.453125,5.392208576202393,44458000,0.0,0.0
1998-01-16 00:00:00-05:00,7.65625,7.6875,7.375,7.4375,5.380909442901611,41837200,0.0,0.0
1998-01-20 00:00:00-05:00,7.53125,7.703125,7.328125,7.6875,5.561779022216797,51955200,0.0,0.0
1998-01-21 00:00:00-05:00,7.5625,8.25,7.5,8.0625,5.8330841064453125,77945600,0.0,0.0
1998-01-22 00:00:00-05:00,7.921875,7.9375,7.53125,7.546875,5.46004056930542,42804800,0.0,0.0
1998-01-23 00:00:00-05:00,7.78125,7.84375,7.5625,7.640625,5.527866363525391,34809600,0.0,0.0
1998-01-26 00:00:00-05:00,7.703125,7.78125,7.5,7.5625,5.47134256362915,25780800,0.0,0.0
1998-01-27 00:00:00-05:00,7.53125,7.796875,7.515625,7.703125,5.57308292388916,20733600,0.0,0.0
1998-01-28 00:00:00-05:00,7.859375,8.203125,7.78125,8.1875,5.923521518707275,51452800,0.0,0.0
1998-01-29 00:00:00-05:00,7.96875,8.1875,7.890625,7.9375,5.742647647857666,38428400,0.0,0.0
1998-01-30 00:00:00-05:00,8.0,8.25,7.90625,8.203125,5.9348249435424805,31468400,0.0,0.0
1998-02-02 00:00:00-05:00,8.46875,8.75,8.3125,8.671875,6.273955821990967,44933600,0.0,0.0
1998-02-03 00:00:00-05:00,8.703125,8.9375,8.453125,8.71875,6.307870388031006,48314800,0.0,0.0
1998-02-04 00:00:00-05:00,8.609375,9.46875,8.5,9.21875,6.669610977172852,72675600,0.0,0.0
1998-02-05 00:00:00-05:00,9.5,9.515625,8.90625,8.921875,6.454826831817627,82382000,0.0,0.0
1998-02-06 00:00:00-05:00,8.75,9.09375,8.625,9.0,6.511349201202393,46898800,0.0,0.0
1998-02-09 00:00:00-05:00,9.03125,9.140625,8.640625,8.6875,6.2852630615234375,40015200,0.0,0.0
1998-02-10 00:00:00-05:00,8.71875,9.1875,8.6875,9.0,6.511349201202393,65254800,0.0,0.0
1998-02-11 00:00:00-05:00,8.96875,9.0625,8.84375,8.984375,6.500048637390137,91969200,0.0,0.0
1998-02-12 00:00:00-05:00,9.015625,9.28125,8.953125,9.234375,6.680918216705322,42229600,0.0,0.0
1998-02-13 00:00:00-05:00,9.125,9.421875,9.0625,9.375,6.782654762268066,39202400,0.0,0.0
1998-02-17 00:00:00-05:00,9.515625,9.53125,8.953125,9.09375,6.579178810119629,38505600,0.0,0.0
1998-02-18 00:00:00-05:00,9.0625,9.34375,9.0,9.203125,6.6583051681518555,25882800,0.0,0.0
1998-02-19 00:00:00-05:00,9.3125,9.53125,9.171875,9.421875,6.816571235656738,54529200,0.0,0.0
1998-02-20 00:00:00-05:00,9.5,9.5,9.0,9.09375,6.579178810119629,44193200,0.0,0.0
1998-02-23 00:00:00-05:00,9.3125,9.375,9.078125,9.328125,6.74874210357666,34660000,0.0,0.0
1998-02-24 00:00:00-05:00,9.34375,9.34375,9.0,9.0,6.511349201202393,33018000,0.0,0.0
1998-02-25 00:00:00-05:00,9.15625,9.37890625,9.09375,9.34375,6.760046482086182,31081600,0.0,0.0
1998-02-26 00:00:00-05:00,9.328125,9.484375,9.21875,9.46875,6.850484371185303,27375600,0.0,0.0
1998-02-27 00:00:00-05:00,9.296875,9.375,9.140625,9.203125,6.6583051681518555,22464800,0.0,0.0
1998-03-02 00:00:00-05:00,9.140625,9.140625,8.765625,8.859375,6.409609317779541,47315200,0.0,0.0
1998-03-03 00:00:00-05:00,8.71875,8.9375,8.6875,8.84375,6.398305416107178,33959600,0.0,0.0
1998-03-04 00:00:00-05:00,8.734375,9.00390625,8.71875,8.875,6.420914649963379,20126800,0.0,0.0
1998-03-05 00:00:00-05:00,8.34375,8.625,8.28125,8.296875,6.002651691436768,41143600,0.0,0.0
1998-03-06 00:00:00-05:00,8.34375,8.59375,8.328125,8.375,6.059172630310059,23824800,0.0,0.0
1998-03-09 00:00:00-05:00,8.3125,8.453125,7.96875,7.992187976837158,5.782217025756836,27981600,0.0,0.0
1998-03-10 00:00:00-05:00,8.125,8.34375,7.953125,8.328125,6.025259017944336,32308400,0.0,0.0
1998-03-11 00:00:00-05:00,8.40625,8.4375,8.15625,8.28125,5.991347789764404,28720800,0.0,0.0
1998-03-12 00:00:00-05:00,8.1875,8.375,8.09375,8.234375,5.95743465423584,17506800,0.0,0.0
1998-03-13 00:00:00-05:00,8.375,8.546875,8.3125,8.46875,6.12700080871582,18482000,0.0,0.0
1998-03-16 00:00:00-05:00,8.609375,8.734375,8.59375,8.703125,6.296566963195801,12753600,0.0,0.0
1998-03-17 00:00:00-05:00,8.65625,8.75,8.328125,8.328125,6.025259017944336,28912400,0.0,0.0
1998-03-18 00:00:00-05:00,8.375,8.46875,8.25,8.28125,5.991347789764404,37920800,0.0,0.0
1998-03-19 00:00:00-05:00,8.421875,8.484375,8.34375,8.46875,6.12700080871582,26536000,0.0,0.0
1998-03-20 00:00:00-05:00,8.5,8.5625,8.296875,8.3125,6.013956069946289,16281600,0.0,0.0
1998-03-23 00:00:00-05:00,8.28125,8.5,8.25,8.390625,6.0704779624938965,29152000,0.0,0.0
1998-03-24 00:00:00-05:00,8.4375,8.71875,8.390625,8.53125,6.17221736907959,31929600,0.0,0.0
1998-03-25 00:00:00-05:00,8.9375,8.96875,8.765625,8.8125,6.375697612762451,52994800,0.0,0.0
1998-03-26 00:00:00-05:00,8.78125,9.15625,8.75,9.0625,6.556568145751953,26266000,0.0,0.0
1998-03-27 00:00:00-05:00,9.078125,9.1875,8.75,8.84375,6.398305416107178,21622400,0.0,0.0
1998-03-30 00:00:00-05:00,8.84375,8.96875,8.75,8.828125,6.387001991271973,11773600,0.0,0.0
1998-03-31 00:00:00-05:00,8.84375,9.09375,8.78125,8.828125,6.387001991271973,16916400,0.0,0.0
1998-04-01 00:00:00-05:00,8.765625,9.453125,8.75,9.40625,6.8052659034729,47447600,0.0,0.0
1998-04-02 00:00:00-05:00,9.375,9.875,9.28125,9.71875,7.03135347366333,51490000,0.0,0.0
1998-04-03 00:00:00-05:00,9.84375,9.84375,9.203125,9.375,6.782654762268066,40448400,0.0,0.0
1998-04-06 00:00:00-04:00,9.390625,9.4375,9.125,9.140625,6.613090515136719,20877600,0.0,0.0
1998-04-07 00:00:00-04:00,9.03125,9.15625,8.765625,8.8125,6.375697612762451,24078800,0.0,0.0
1998-04-08 00:00:00-04:00,8.90625,9.015625,8.625,8.8125,6.375697612762451,21624800,0.0,0.0
1998-04-09 00:00:00-04:00,8.9375,8.953125,8.65625,8.6875,6.2852630615234375,21458000,0.0,0.0
1998-04-13 00:00:00-04:00,8.71875,8.75,8.46875,8.5625,6.194828033447266,18833200,0.0,0.0
1998-04-14 00:00:00-04:00,8.5625,9.0625,8.515625,9.046875,6.545262813568115,26984400,0.0,0.0
1998-04-15 00:00:00-04:00,9.125,9.390625,8.96875,9.265625,6.703525066375732,31074000,0.0,0.0
1998-04-16 00:00:00-04:00,9.09375,9.375,8.9375,8.96875,6.488740921020508,21002400,0.0,0.0
1998-04-17 00:00:00-04:00,8.796875,8.984375,8.78125,8.859375,6.409609317779541,12786400,0.0,0.0
1998-04-20 00:00:00-04:00,8.84375,9.3125,8.78125,9.171875,6.635699272155762,24770000,0.0,0.0
1998-04-21 00:00:00-04:00,9.21875,9.546875,9.203125,9.53125,6.895700454711914,33897600,0.0,0.0
1998-04-22 00:00:00-04:00,9.59375,9.8125,9.28125,9.578125,6.929612159729004,35758800,0.0,0.0
1998-04-23 00:00:00-04:00,9.5,9.5625,9.234375,9.265625,6.703525066375732,16070800,0.0,0.0
1998-04-24 00:00:00-04:00,9.25,9.4375,9.09375,9.234375,6.680918216705322,17339600,0.0,0.0
1998-04-27 00:00:00-04:00,9.015625,9.125,8.84375,8.96875,6.488740921020508,18161200,0.0,0.0
1998-04-28 00:00:00-04:00,9.15625,9.234375,8.765625,8.9375,6.46613073348999,15476000,0.0,0.0
1998-04-29 00:00:00-04:00,9.015625,9.046875,8.8125,8.96875,6.488740921020508,13558800,0.0,0.0
1998-04-30 00:00:00-04:00,9.125,9.1875,8.953125,9.03125,6.533960342407227,21152400,0.0,0.0
1998-05-01 00:00:00-04:00,9.0625,9.109375,8.796875,9.015625,6.522652626037598,15466000,0.0,0.0
1998-05-04 00:00:00-04:00,9.03125,9.21875,8.859375,8.96875,6.488740921020508,20949200,0.0,0.0
1998-05-05 00:00:00-04:00,9.03125,9.21875,8.984375,9.109375,6.590481758117676,18312400,0.0,0.0
1998-05-06 00:00:00-04:00,9.21875,9.234375,9.0,9.078125,6.56787109375,14584800,0.0,0.0
1998-05-07 00:00:00-04:00,9.078125,9.15625,8.96875,9.03125,6.533960342407227,14830000,0.0,0.0
1998-05-08 00:00:00-04:00,8.96875,9.1875,8.9375,9.1875,6.647006511688232,14929600,0.0,0.0
1998-05-11 00:00:00-04:00,9.234375,9.421875,9.1875,9.3125,6.737438678741455,26001200,0.0,0.0
1998-05-12 00:00:00-04:00,9.265625,9.515625,9.203125,9.484375,6.861785888671875,31259600,0.0,0.0
1998-05-13 00:00:00-04:00,9.28125,9.90234375,9.28125,9.875,7.1443986892700195,68802000,0.0,0.0
1998-05-14 00:00:00-04:00,9.640625,9.875,9.609375,9.640625,6.974826335906982,25631200,0.0,0.0
1998-05-15 00:00:00-04:00,9.625,9.625,9.15625,9.25,6.6922221183776855,23389200,0.0,0.0
1998-05-18 00:00:00-04:00,9.25,9.53125,9.25,9.453125,6.839179039001465,20144000,0.0,0.0
1998-05-19 00:00:00-04:00,9.53125,9.5625,9.265625,9.296875,6.726134777069092,14200400,0.0,0.0
1998-05-20 00:00:00-04:00,9.390625,9.390625,8.921875,8.9375,6.46613073348999,24567200,0.0,0.0
1998-05-21 00:00:00-04:00,9.0,9.0,8.453125,8.515625,6.160911560058594,33157600,0.0,0.0
1998-05-22 00:00:00-04:00,8.515625,8.53125,8.21875,8.3125,6.013956069946289,25026800,0.0,0.0
1998-05-26 00:00:00-04:00,8.453125,8.546875,8.1875,8.203125,5.9348249435424805,20693600,0.0,0.0
1998-05-27 00:00:00-04:00,8.015625,8.125,7.90625,8.078125,5.84438943862915,28281600,0.0,0.0
1998-05-28 00:00:00-04:00,8.078125,8.5,8.046875,8.4375,6.104393482208252,25251200,0.0,0.0
1998-05-29 00:00:00-04:00,8.453125,8.625,8.0,8.0,5.787866115570068,19206400,0.0,0.0
1998-06-01 00:00:00-04:00,7.96875,8.125,7.34375,7.484375,5.414821147918701,45370000,0.0,0.0
1998-06-02 00:00:00-04:00,7.625,7.96875,7.53125,7.640625,5.527866363525391,32999200,0.0,0.0
1998-06-03 00:00:00-04:00,7.75,7.78125,7.28125,7.34375,5.31308126449585,31554000,0.0,0.0
1998-06-04 00:00:00-04:00,7.46875,7.46875,7.109375,7.1875,5.200036525726318,34588400,0.0,0.0
1998-06-05 00:00:00-04:00,7.265625,7.484375,7.15625,7.40625,5.358298301696777,23527600,0.0,0.0
1998-06-08 00:00:00-04:00,7.484375,7.640625,7.40625,7.53125,5.448736190795898,17724000,0.0,0.0
1998-06-09 00:00:00-04:00,7.578125,7.640625,7.390625,7.53125,5.448736190795898,19918000,0.0,0.0
1998-06-10 00:00:00-04:00,7.453125,7.5,7.15625,7.1875,5.200036525726318,21452800,0.0,0.0
1998-06-11 00:00:00-04:00,7.1875,7.28125,6.984375,7.0625,5.109601974487305,27654800,0.0,0.0
1998-06-12 00:00:00-04:00,6.875,7.15625,6.5,7.15625,5.177428722381592,52934000,0.0,0.0
1998-06-15 00:00:00-04:00,6.984375,7.25,6.765625,6.796875,4.91742467880249,29848800,0.0,0.0
1998-06-16 00:00:00-04:00,7.0,7.3125,6.84375,7.28125,5.2678632736206055,32643200,0.0,0.0
1998-06-17 00:00:00-04:00,7.28125,7.390625,6.765625,6.875,4.973949909210205,38053200,0.0,0.0
1998-06-18 00:00:00-04:00,6.96875,7.125,6.84375,6.984375,5.053079605102539,23097600,0.0,0.0
1998-06-19 00:00:00-04:00,7.140625,7.15625,6.796875,6.84375,4.9513397216796875,22032400,0.0,0.0
1998-06-22 00:00:00-04:00,6.875,7.1875,6.78125,7.140625,5.16612434387207,27436400,0.0,0.0
1998-06-23 00:00:00-04:00,7.25,7.453125,7.234375,7.34375,5.31308126449585,27906400,0.0,0.0
1998-06-24 00:00:00-04:00,7.421875,7.734375,7.15625,7.6875,5.561779022216797,35586800,0.0,0.0
1998-06-25 00:00:00-04:00,7.859375,8.0,7.421875,7.46875,5.4035162925720215,29460400,0.0,0.0
1998-06-26 00:00:00-04:00,7.546875,7.734375,7.46875,7.5,5.426124572753906,14537200,0.0,0.0
1998-06-29 00:00:00-04:00,7.6875,7.71875,7.484375,7.578125,5.482646942138672,13814000,0.0,0.0
1998-06-30 00:00:00-04:00,7.53125,7.578125,7.359375,7.375,5.335691928863525,21903200,0.0,0.0
1998-07-01 00:00:00-04:00,7.640625,7.71875,7.4375,7.609375,5.505256175994873,32639200,0.0,0.0
1998-07-02 00:00:00-04:00,7.515625,7.546875,7.171875,7.421875,5.369605541229248,40067200,0.0,0.0
1998-07-06 00:00:00-04:00,7.578125,7.640625,7.40625,7.59375,5.493951320648193,17532800,0.0,0.0
1998-07-07 00:00:00-04:00,7.609375,7.875,7.375,7.84375,5.6748199462890625,29942800,0.0,0.0
1998-07-08 00:00:00-04:00,7.890625,7.96875,7.46875,7.5,5.426124572753906,43248800,0.0,0.0
1998-07-09 00:00:00-04:00,7.40625,7.40625,7.171875,7.25,5.245254993438721,40361600,0.0,0.0
1998-07-10 00:00:00-04:00,7.25,7.40625,7.140625,7.375,5.335691928863525,26544400,0.0,0.0
1998-07-13 00:00:00-04:00,7.15625,7.3125,6.875,7.140625,5.16612434387207,54444800,0.0,0.0
1998-07-14 00:00:00-04:00,7.171875,7.203125,6.96875,7.125,5.154818058013916,34124000,0.0,0.0
1998-07-15 00:00:00-04:00,7.1875,7.75,7.140625,7.65625,5.5391693115234375,36139600,0.0,0.0
1998-07-16 00:00:00-04:00,7.765625,8.0,7.671875,7.796875,5.640909194946289,32633200,0.0,0.0
1998-07-17 00:00:00-04:00,7.75,7.765625,7.578125,7.703125,5.57308292388916,17717600,0.0,0.0
1998-07-20 00:00:00-04:00,7.671875,7.71875,7.609375,7.65625,5.5391693115234375,11790800,0.0,0.0
1998-07-21 00:00:00-04:00,7.75,8.234375,7.734375,7.984375,5.776561737060547,39497600,0.0,0.0
1998-07-22 00:00:00-04:00,7.84375,7.984375,7.59375,7.828125,5.663518905639648,22876800,0.0,0.0
1998-07-23 00:00:00-04:00,7.765625,7.875,7.515625,7.640625,5.527866363525391,17269600,0.0,0.0
1998-07-24 00:00:00-04:00,7.65625,7.734375,7.5,7.59375,5.493951320648193,16156800,0.0,0.0
1998-07-27 00:00:00-04:00,7.5,7.78125,7.34375,7.765625,5.6183013916015625,15558800,0.0,0.0
1998-07-28 00:00:00-04:00,7.78125,8.234375,7.78125,8.203125,5.9348249435424805,47110400,0.0,0.0
1998-07-29 00:00:00-04:00,8.25,8.46875,8.0,8.0,5.787866115570068,24800000,0.0,0.0
1998-07-30 00:00:00-04:00,8.078125,8.25,7.984375,8.25,5.968734264373779,19242400,0.0,0.0
1998-07-31 00:00:00-04:00,8.25,8.625,8.234375,8.375,6.059172630310059,37877200,0.0,0.0
1998-08-03 00:00:00-04:00,8.28125,8.625,8.0625,8.453125,6.115694522857666,30862000,0.0,0.0
1998-08-04 00:00:00-04:00,8.515625,8.6875,8.109375,8.125,5.878302574157715,28308000,0.0,0.0
1998-08-05 00:00:00-04:00,8.125,8.546875,8.09375,8.515625,6.160911560058594,40561600,0.0,0.0
1998-08-06 00:00:00-04:00,8.421875,9.0625,8.421875,8.78125,6.353087425231934,63827200,0.0,0.0
1998-08-07 00:00:00-04:00,9.0625,9.34375,8.765625,8.78125,6.353087425231934,54425600,0.0,0.0
1998-08-10 00:00:00-04:00,8.78125,8.84375,8.421875,8.421875,6.093084335327148,29692000,0.0,0.0
1998-08-11 00:00:00-04:00,8.125,8.4375,8.09375,8.21875,5.946130275726318,33874000,0.0,0.0
1998-08-12 00:00:00-04:00,8.171875,8.578125,7.921875,8.03125,5.810476779937744,52846400,0.0,0.0
1998-08-13 00:00:00-04:00,8.0625,8.28125,7.796875,7.84375,5.6748199462890625,31123600,0.0,0.0
1998-08-14 00:00:00-04:00,8.0625,8.078125,7.65625,7.78125,5.629604816436768,21330000,0.0,0.0
1998-08-17 00:00:00-04:00,7.6875,8.34375,7.65625,8.328125,6.025259017944336,33935600,0.0,0.0
1998-08-18 00:00:00-04:00,8.375,8.625,8.34375,8.515625,6.160911560058594,20287600,0.0,0.0
1998-08-19 00:00:00-04:00,8.5625,8.640625,8.125,8.171875,5.9122114181518555,23446000,0.0,0.0
1998-08-20 00:00:00-04:00,7.96875,8.0,7.671875,7.8125,5.652215480804443,29255200,0.0,0.0
1998-08-21 00:00:00-04:00,7.671875,7.703125,7.375,7.625,5.516560077667236,31562400,0.0,0.0
1998-08-24 00:00:00-04:00,7.796875,7.9375,7.65625,7.671875,5.550475597381592,16004800,0.0,0.0
1998-08-25 00:00:00-04:00,7.828125,7.921875,7.671875,7.859375,5.686126708984375,16031600,0.0,0.0
1998-08-26 00:00:00-04:00,7.421875,7.65625,7.21875,7.390625,5.346993923187256,35766000,0.0,0.0
1998-08-27 00:00:00-04:00,7.125,7.390625,6.8125,6.828125,4.940035343170166,37678000,0.0,0.0
1998-08-28 00:00:00-04:00,6.828125,6.96875,6.5625,6.65625,4.815683841705322,25481200,0.0,0.0
1998-08-31 00:00:00-04:00,6.703125,6.8125,6.125,6.140625,4.442641258239746,30815600,0.0,0.0
1998-09-01 00:00:00-04:00,6.21875,6.6875,5.828125,6.53125,4.725251197814941,35295600,0.0,0.0
1998-09-02 00:00:00-04:00,6.59375,6.671875,6.1875,6.21875,4.499163627624512,25941200,0.0,0.0
1998-09-03 00:00:00-04:00,6.046875,6.15625,5.828125,6.0,4.340900897979736,33927200,0.0,0.0
1998-09-04 00:00:00-04:00,6.0625,6.140625,5.796875,5.9375,4.29568338394165,14771200,0.0,0.0
1998-09-08 00:00:00-04:00,6.296875,6.484375,6.234375,6.390625,4.623509883880615,26931600,0.0,0.0
1998-09-09 00:00:00-04:00,6.375,6.5,6.015625,6.03125,4.363507270812988,22362800,0.0,0.0
1998-09-10 00:00:00-04:00,5.90625,6.15625,5.609375,6.046875,4.374814987182617,35100000,0.0,0.0
1998-09-11 00:00:00-04:00,6.203125,6.3125,5.9375,6.234375,4.510465621948242,18636000,0.0,0.0
1998-09-14 00:00:00-04:00,6.46875,6.5,6.0625,6.0625,4.386116981506348,14879200,0.0,0.0
1998-09-15 00:00:00-04:00,6.046875,6.0625,5.875,5.921875,4.284377098083496,21522800,0.0,0.0
1998-09-16 00:00:00-04:00,6.0,6.234375,5.9375,6.015625,4.352207183837891,20149600,0.0,0.0
1998-09-17 00:00:00-04:00,5.859375,6.3125,5.8125,6.0,4.340900897979736,29320000,0.0,0.0
1998-09-18 00:00:00-04:00,6.0625,6.171875,6.0,6.125,4.431337833404541,19779200,0.0,0.0
1998-09-21 00:00:00-04:00,6.0,6.1875,5.84375,6.1875,4.476554870605469,24360000,0.0,0.0
1998-09-22 00:00:00-04:00,6.3125,6.40625,6.140625,6.234375,4.510465621948242,14380800,0.0,0.0
1998-09-23 00:00:00-04:00,6.421875,6.453125,6.234375,6.421875,4.646119594573975,16180000,0.0,0.0
1998-09-24 00:00:00-04:00,6.375,6.640625,6.296875,6.375,4.612208366394043,16359200,0.0,0.0
1998-09-25 00:00:00-04:00,6.1875,6.71875,6.125,6.71875,4.860903263092041,24840800,0.0,0.0
1998-09-28 00:00:00-04:00,6.75,6.9375,6.609375,6.640625,4.804380416870117,21741600,0.0,0.0
1998-09-29 00:00:00-04:00,6.5625,6.875,6.5,6.6875,4.8382954597473145,19505200,0.0,0.0
1998-09-30 00:00:00-04:00,6.5625,6.59375,6.265625,6.3125,4.566989421844482,15844000,0.0,0.0
1998-10-01 00:00:00-04:00,6.09375,6.3125,5.890625,5.9375,4.29568338394165,24178800,0.0,0.0
1998-10-02 00:00:00-04:00,5.953125,6.078125,5.734375,5.984375,4.329596042633057,26329600,0.0,0.0
1998-10-05 00:00:00-04:00,5.90625,6.03125,5.59375,5.78125,4.182638645172119,24647200,0.0,0.0
1998-10-06 00:00:00-04:00,5.96875,6.078125,5.65625,5.890625,4.261768817901611,22324000,0.0,0.0
1998-10-07 00:00:00-04:00,5.859375,6.078125,5.6875,5.75,4.160029888153076,19676800,0.0,0.0
1998-10-08 00:00:00-04:00,5.625,5.84375,5.390625,5.59375,4.046985149383545,27746800,0.0,0.0
1998-10-09 00:00:00-04:00,5.625,6.03125,5.625,5.90625,4.273072242736816,19386000,0.0,0.0
1998-10-12 00:00:00-04:00,6.109375,7.03125,6.109375,6.703125,4.8496012687683105,49390400,0.0,0.0
1998-10-13 00:00:00-04:00,6.625,6.921875,6.515625,6.609375,4.781773090362549,24443200,0.0,0.0
1998-10-14 00:00:00-04:00,6.5,7.03125,6.5,6.828125,4.940035343170166,27992400,0.0,0.0
1998-10-15 00:00:00-04:00,6.78125,7.25,6.6875,7.203125,5.211342811584473,29385600,0.0,0.0
1998-10-16 00:00:00-04:00,7.296875,7.453125,7.15625,7.328125,5.3017778396606445,28128000,0.0,0.0
1998-10-19 00:00:00-04:00,7.28125,7.65625,7.171875,7.640625,5.527866363525391,26550000,0.0,0.0
1998-10-20 00:00:00-04:00,7.65625,7.953125,7.234375,7.328125,5.3017778396606445,39163200,0.0,0.0
1998-10-21 00:00:00-04:00,7.453125,7.59375,7.09375,7.578125,5.482646942138672,25082800,0.0,0.0
1998-10-22 00:00:00-04:00,7.4375,8.234375,7.40625,8.21875,5.946130275726318,39072400,0.0,0.0
1998-10-23 00:00:00-04:00,8.3125,8.74609375,8.25,8.484375,6.138303279876709,60204400,0.0,0.0
1998-10-26 00:00:00-05:00,8.515625,8.53125,8.0625,8.328125,6.025259017944336,23685200,0.0,0.0
1998-10-27 00:00:00-05:00,8.390625,8.53125,7.9375,7.96875,5.765260219573975,24754000,0.0,0.0
1998-10-28 00:00:00-05:00,7.875,8.5625,7.78125,8.546875,6.1835198402404785,32397200,0.0,0.0
1998-10-29 00:00:00-05:00,8.53125,9.125,8.4375,8.859375,6.409609317779541,73124400,0.0,0.0
1998-10-30 00:00:00-05:00,9.0625,9.15625,8.625,8.671875,6.273955821990967,24483200,0.0,0.0
1998-11-02 00:00:00-05:00,8.5,8.640625,8.21875,8.359375,6.04787015914917,27776800,0.0,0.0
1998-11-03 00:00:00-05:00,8.296875,8.328125,8.046875,8.1875,5.923521518707275,22198800,0.0,0.0
1998-11-04 00:00:00-05:00,8.328125,8.84375,8.3125,8.8125,6.375697612762451,42882800,0.0,0.0
1998-11-05 00:00:00-05:00,8.625,8.84375,8.609375,8.71875,6.307870388031006,20594800,0.0,0.0
1998-11-06 00:00:00-05:00,8.6875,9.3125,8.6875,9.234375,6.680918216705322,45042800,0.0,0.0
1998-11-09 00:00:00-05:00,9.109375,9.28125,8.890625,9.046875,6.545262813568115,22547200,0.0,0.0
1998-11-10 00:00:00-05:00,9.0,9.046875,8.8125,8.90625,6.443526744842529,14618800,0.0,0.0
1998-11-11 00:00:00-05:00,9.1875,9.390625,9.046875,9.390625,6.793962478637695,29724400,0.0,0.0
1998-11-12 00:00:00-05:00,9.265625,9.78125,9.1875,9.6875,7.008744239807129,50874800,0.0,0.0
1998-11-13 00:00:00-05:00,9.671875,9.83984375,9.484375,9.5625,6.918306350708008,27310000,0.0,0.0
1998-11-16 00:00:00-05:00,9.6875,9.8125,8.9375,9.078125,6.56787109375,44647200,0.0,0.0
1998-11-17 00:00:00-05:00,8.9375,9.5,8.921875,9.34375,6.760046482086182,32387200,0.0,0.0
1998-11-18 00:00:00-05:00,9.59375,9.625,9.046875,9.234375,6.680918216705322,51890000,0.0,0.0
1998-11-19 00:00:00-05:00,9.28125,9.734375,9.21875,9.5,6.873093605041504,27400000,0.0,0.0
1998-11-20 00:00:00-05:00,9.6875,9.875,9.625,9.828125,7.110487461090088,30985200,0.0,0.0
1998-11-23 00:00:00-05:00,9.84375,10.03125,9.671875,10.015625,7.246140003204346,24956400,0.0,0.0
1998-11-24 00:00:00-05:00,10.015625,10.75,10.015625,10.578125,7.6530985832214355,50876400,0.0,0.0
1998-11-25 00:00:00-05:00,10.59375,10.640625,10.078125,10.171875,7.359182834625244,40121600,0.0,0.0
1998-11-27 00:00:00-05:00,10.265625,10.5,10.265625,10.34375,7.483531475067139,13292800,0.0,0.0
1998-11-30 00:00:00-05:00,10.390625,10.46875,9.625,9.6875,7.008744239807129,31550000,0.0,0.0
1998-12-01 00:00:00-05:00,9.375,9.875,9.328125,9.859375,7.133092403411865,25069200,0.0,0.0
1998-12-02 00:00:00-05:00,9.8125,11.0,9.75,10.953125,7.924402236938477,53199600,0.0,0.0
1998-12-03 00:00:00-05:00,11.0,11.46875,10.65625,10.703125,7.74353551864624,58409200,0.0,0.0
1998-12-04 00:00:00-05:00,11.03125,11.1875,10.5,11.046875,7.992228031158447,25658800,0.0,0.0
1998-12-07 00:00:00-05:00,11.03125,11.21875,10.84375,11.0625,8.003536224365234,15863200,0.0,0.0
1998-12-08 00:00:00-05:00,11.140625,11.75,11.078125,11.359375,8.218317985534668,34427600,0.0,0.0
1998-12-09 00:00:00-05:00,11.4375,11.5625,10.765625,10.859375,7.856576442718506,23807600,0.0,0.0
1998-12-10 00:00:00-05:00,10.75,11.03125,10.25,10.296875,7.449619770050049,20464400,0.0,0.0
1998-12-11 00:00:00-05:00,10.1875,10.65625,9.921875,10.484375,7.585269451141357,28881200,0.0,0.0
1998-12-14 00:00:00-05:00,10.34375,10.34375,9.78125,9.78125,7.076573371887207,21889200,0.0,0.0
1998-12-15 00:00:00-05:00,10.0,10.390625,9.9375,10.15625,7.34787654876709,33895600,0.0,0.0
1998-12-16 00:00:00-05:00,10.21875,10.4375,9.84375,9.890625,7.155704498291016,16850800,0.0,0.0
1998-12-17 00:00:00-05:00,10.0,10.390625,9.96875,10.28125,7.438315391540527,13920400,0.0,0.0
1998-12-18 00:00:00-05:00,10.6875,11.453125,10.5,11.359375,8.218317985534668,55097200,0.0,0.0
1998-12-21 00:00:00-05:00,11.453125,11.671875,11.0625,11.171875,8.082664489746094,23667200,0.0,0.0
1998-12-22 00:00:00-05:00,11.40625,11.546875,10.796875,10.859375,7.856576442718506,16897600,0.0,0.0
1998-12-23 00:00:00-05:00,11.09375,11.171875,10.625,11.171875,8.082664489746094,22141200,0.0,0.0
1998-12-24 00:00:00-05:00,11.125,11.140625,10.90625,10.984375,7.947012901306152,3326000,0.0,0.0
1998-12-28 00:00:00-05:00,11.0625,11.125,10.859375,10.921875,7.901794910430908,8004000,0.0,0.0
1998-12-29 00:00:00-05:00,10.828125,11.09375,10.6875,10.875,7.867880821228027,9307200,0.0,0.0
1998-12-30 00:00:00-05:00,10.78125,11.0,10.375,10.46875,7.573965072631836,27292000,0.0,0.0
1998-12-31 00:00:00-05:00,10.5,10.859375,10.5,10.671875,7.72092342376709,9335600,0.0,0.0
1999-01-04 00:00:00-05:00,10.71875,11.5,10.71875,11.078125,8.014838218688965,35574000,0.0,0.0
1999-01-05 00:00:00-05:00,11.171875,12.46875,11.15625,12.4375,8.998327255249023,65002000,0.0,0.0
1999-01-06 00:00:00-05:00,12.75,13.96875,12.5,13.390625,9.687893867492676,89908800,0.0,0.0
1999-01-07 00:00:00-05:00,13.265625,14.046875,13.15625,13.65625,9.880070686340332,45397600,0.0,0.0
1999-01-08 00:00:00-05:00,14.03125,14.40625,13.40625,13.875,10.038331031799316,43375200,0.0,0.0
1999-01-11 00:00:00-05:00,13.96875,13.96875,13.3125,13.875,10.038331031799316,25904400,0.0,0.0
1999-01-12 00:00:00-05:00,13.703125,13.859375,13.296875,13.359375,9.665282249450684,21323600,0.0,0.0
1999-01-13 00:00:00-05:00,12.375,14.15625,12.3125,13.71875,9.925288200378418,45585600,0.0,0.0
1999-01-14 00:00:00-05:00,13.625,13.75,12.90625,13.3125,9.631367683410645,33406400,0.0,0.0
1999-01-15 00:00:00-05:00,13.375,14.140625,13.265625,14.046875,10.16268253326416,36403200,0.0,0.0
1999-01-19 00:00:00-05:00,13.9375,13.984375,13.40625,13.71875,9.925288200378418,23420000,0.0,0.0
1999-01-20 00:00:00-05:00,14.0,14.984375,13.71875,14.390625,10.411375999450684,45578800,0.0,0.0
1999-01-21 00:00:00-05:00,14.1875,14.390625,13.625,13.828125,10.00442123413086,30719200,0.0,0.0
1999-01-22 00:00:00-05:00,13.4375,14.15625,13.375,13.65625,9.880070686340332,30534000,0.0,0.0
1999-01-25 00:00:00-05:00,13.65625,13.9375,13.1875,13.5,9.7670259475708,26050000,0.0,0.0
1999-01-26 00:00:00-05:00,13.78125,14.65625,13.609375,14.640625,10.592252731323242,25938000,0.0,0.0
1999-01-27 00:00:00-05:00,14.671875,14.9375,14.03125,14.046875,10.16268253326416,26171600,0.0,0.0
1999-01-28 00:00:00-05:00,14.1875,14.78125,14.1875,14.75,10.67138385772705,22064400,0.0,0.0
1999-01-29 00:00:00-05:00,14.96875,16.015625,14.9375,15.796875,11.428775787353516,51344800,0.0,0.0
1999-02-01 00:00:00-05:00,16.0,16.03125,15.203125,15.546875,11.247903823852539,26570400,0.0,0.0
1999-02-02 00:00:00-05:00,15.46875,15.5,14.34375,14.796875,10.705288887023926,35815200,0.0,0.0
1999-02-03 00:00:00-05:00,14.59375,15.953125,14.5,15.84375,11.462688446044922,38268400,0.0,0.0
1999-02-04 00:00:00-05:00,15.71875,16.109375,15.3125,15.4375,11.168776512145996,34782800,0.0,0.0
1999-02-05 00:00:00-05:00,15.40625,15.5,14.03125,15.171875,10.976597785949707,56702800,0.0,0.0
1999-02-08 00:00:00-05:00,16.0,16.921875,15.65625,16.859375,12.197479248046875,73556800,0.0,0.0
1999-02-09 00:00:00-05:00,16.453125,16.6875,15.765625,15.8125,11.440078735351562,54691200,0.0,0.0
1999-02-10 00:00:00-05:00,15.796875,16.09375,14.9375,15.203125,10.999210357666016,48033600,0.0,0.0
1999-02-11 00:00:00-05:00,15.71875,16.78125,15.65625,16.765625,12.129652976989746,51500800,0.0,0.0
1999-02-12 00:00:00-05:00,16.328125,16.75,15.9375,16.71875,12.09574031829834,39253600,0.0,0.0
1999-02-16 00:00:00-05:00,17.046875,17.265625,16.28125,16.96875,12.276606559753418,34010000,0.0,0.0
1999-02-17 00:00:00-05:00,16.984375,17.90625,16.75,16.84375,12.186168670654297,72317600,0.0,0.0
1999-02-18 00:00:00-05:00,17.265625,17.4375,16.28125,16.5625,11.982695579528809,50405200,0.0,0.0
1999-02-19 00:00:00-05:00,16.75,17.1875,16.25,17.171875,12.423563957214355,41610400,0.0,0.0
1999-02-22 00:00:00-05:00,17.15625,17.28125,16.734375,17.046875,12.33313274383545,26920800,0.0,0.0
1999-02-23 00:00:00-05:00,17.3125,17.53125,16.953125,17.109375,12.37834644317627,26130800,0.0,0.0
1999-02-24 00:00:00-05:00,17.25,17.703125,16.96875,17.0625,12.34443473815918,33993200,0.0,0.0
1999-02-25 00:00:00-05:00,16.828125,16.828125,15.53125,15.9375,11.53052043914795,61674800,0.0,0.0
1999-02-26 00:00:00-05:00,15.5,15.59375,13.828125,13.90625,10.060940742492676,86488400,0.0,0.0
1999-03-01 00:00:00-05:00,14.203125,14.625,13.625,14.265625,10.320941925048828,68204400,0.0,0.0
1999-03-02 00:00:00-05:00,14.453125,15.09375,14.265625,14.328125,10.36616039276123,53754000,0.0,0.0
1999-03-03 00:00:00-05:00,14.59375,14.8125,14.25,14.5625,10.535726547241211,31470000,0.0,0.0
1999-03-04 00:00:00-05:00,14.828125,15.0625,14.1875,14.390625,10.411375999450684,31181600,0.0,0.0
1999-03-05 00:00:00-05:00,14.84375,15.4375,14.679688453674316,15.421875,11.157471656799316,35467600,0.0,0.0
1999-03-08 00:00:00-05:00,15.59375,16.0,15.578125,15.8125,11.440078735351562,29194000,0.0,0.0
1999-03-09 00:00:00-05:00,15.671875,16.765625,14.53125,14.71875,10.64876937866211,90246400,0.0,0.0
1999-03-10 00:00:00-05:00,14.96875,15.40625,14.515625,15.25,11.033120155334473,46094400,0.0,0.0
1999-03-11 00:00:00-05:00,15.640625,15.765625,15.015625,15.40625,11.14616584777832,38092800,0.0,0.0
1999-03-12 00:00:00-05:00,15.4375,15.6875,14.96875,15.21875,11.010512351989746,26691600,0.0,0.0
1999-03-15 00:00:00-05:00,15.1875,15.484375,15.03125,15.140625,10.953991889953613,22519200,0.0,0.0
1999-03-16 00:00:00-05:00,15.40625,16.171875,15.296875,15.90625,11.50790786743164,40353600,0.0,0.0
1999-03-17 00:00:00-05:00,15.921875,16.5,15.828125,15.984375,11.564433097839355,28363600,0.0,0.0
1999-03-18 00:00:00-05:00,15.90625,16.21875,15.71875,15.96875,11.553123474121094,22962800,0.0,0.0
1999-03-19 00:00:00-05:00,16.21875,16.25,15.21875,15.234375,11.021814346313477,29059600,0.0,0.0
1999-03-22 00:00:00-05:00,15.234375,15.5625,14.65625,15.015625,10.863554954528809,25211600,0.0,0.0
1999-03-23 00:00:00-05:00,14.84375,15.09375,14.5,14.671875,10.614856719970703,23482800,0.0,0.0
1999-03-24 00:00:00-05:00,14.640625,14.671875,14.09375,14.34375,10.37746810913086,30754400,0.0,0.0
1999-03-25 00:00:00-05:00,14.8125,15.359375,14.703125,15.265625,11.044428825378418,33926000,0.0,0.0
1999-03-26 00:00:00-05:00,15.0625,15.0625,14.3125,14.453125,10.456596374511719,28710000,0.0,0.0
1999-03-29 00:00:00-05:00,14.78125,15.390625,14.5,15.34375,11.100951194763184,24897600,0.0,0.0
1999-03-30 00:00:00-05:00,15.265625,15.84375,15.1875,15.625,11.304430961608887,30577600,0.0,0.0
1999-03-31 00:00:00-05:00,15.53125,15.9375,15.140625,15.421875,11.157471656799316,35361600,0.0,0.0
1999-04-01 00:00:00-05:00,15.828125,16.1875,15.46875,16.09375,11.643553733825684,35169200,0.0,0.0
1999-04-05 00:00:00-04:00,16.21875,16.5,15.6875,16.4375,11.892260551452637,39992000,0.0,0.0
1999-04-06 00:00:00-04:00,16.40625,17.09375,16.34375,16.984375,12.287910461425781,34451200,0.0,0.0
1999-04-07 00:00:00-04:00,17.125,17.21875,16.015625,16.1875,11.711384773254395,36104000,0.0,0.0
1999-04-08 00:00:00-04:00,16.15625,16.3125,15.65625,16.28125,11.779214859008789,26439600,0.0,0.0
1999-04-09 00:00:00-04:00,16.265625,16.96875,16.21875,16.625,12.027912139892578,27890000,0.0,0.0
1999-04-12 00:00:00-04:00,15.8125,16.0625,15.5625,15.671875,11.338338851928711,26725600,0.0,0.0
1999-04-13 00:00:00-04:00,15.765625,15.875,14.8125,14.953125,10.818337440490723,33914000,0.0,0.0
1999-04-14 00:00:00-04:00,15.546875,15.59375,14.75,14.75,10.67138385772705,35196000,0.0,0.0
1999-04-15 00:00:00-04:00,14.875,15.5,14.265625,15.5,11.21399211883545,29766400,0.0,0.0
1999-04-16 00:00:00-04:00,15.4375,15.90625,15.21875,15.34375,11.100951194763184,23352800,0.0,0.0
1999-04-19 00:00:00-04:00,15.46875,15.484375,14.5625,14.671875,10.614856719970703,29510800,0.0,0.0
1999-04-20 00:00:00-04:00,14.5,14.84375,13.625,14.1875,10.264421463012695,38995600,0.0,0.0
1999-04-21 00:00:00-04:00,14.78125,15.46875,14.625,15.34375,11.100951194763184,46668000,0.0,0.0
1999-04-22 00:00:00-04:00,15.59375,15.796875,15.375,15.453125,11.180076599121094,28112400,0.0,0.0
1999-04-23 00:00:00-04:00,15.5625,15.78125,14.96875,15.1875,10.987902641296387,24376800,0.0,0.0
1999-04-26 00:00:00-04:00,15.1875,15.484375,14.84375,15.1875,10.987902641296387,23075600,0.0,0.0
1999-04-27 00:00:00-04:00,15.0625,15.3125,14.71875,14.734375,10.660077095031738,23362000,0.0,0.0
1999-04-28 00:00:00-04:00,14.71875,14.734375,13.5,13.546875,9.800939559936523,46238000,0.0,0.0
1999-04-29 00:00:00-04:00,13.328125,13.328125,12.109375,12.96875,9.38267707824707,116194400,0.0,0.0
1999-04-30 00:00:00-04:00,13.375,13.59375,12.84375,13.40625,9.699202537536621,42404800,0.0,0.0
1999-05-03 00:00:00-04:00,13.453125,13.828125,12.6875,13.8125,9.99311351776123,26601600,0.0,0.0
1999-05-04 00:00:00-04:00,13.875,13.875,13.015625,13.265625,9.597457885742188,39262000,0.0,0.0
1999-05-05 00:00:00-04:00,13.296875,14.515625,13.15625,14.359375,10.388771057128906,42665200,0.0,0.0
1999-05-06 00:00:00-04:00,14.546875,14.875,13.453125,13.484375,9.755722999572754,37988400,0.0,0.0
1999-05-07 00:00:00-04:00,13.875,14.40625,13.625,14.1875,10.264421463012695,31181200,0.0,0.0
1999-05-10 00:00:00-04:00,14.25,14.40625,13.65625,14.046875,10.16268253326416,20348000,0.0,0.0
1999-05-11 00:00:00-04:00,14.21875,14.3125,13.6875,14.171875,10.253118515014648,24053200,0.0,0.0
1999-05-12 00:00:00-04:00,14.421875,15.171875,14.25,15.078125,10.908771514892578,47097600,0.0,0.0
1999-05-13 00:00:00-04:00,15.375,15.78125,14.53125,14.757813453674316,10.677033424377441,44100800,0.0,0.0
1999-05-14 00:00:00-04:00,14.53125,15.34375,14.375,15.171875,10.976597785949707,32994400,0.0,0.0
1999-05-17 00:00:00-04:00,14.703125,15.84375,14.65625,15.8125,11.440078735351562,43217200,0.0,0.0
1999-05-18 00:00:00-04:00,15.8125,16.046875,15.375,15.78125,11.417472839355469,40288800,0.0,0.0
1999-05-19 00:00:00-04:00,16.65625,16.8125,16.0,16.328125,11.813125610351562,82101600,0.0,0.0
1999-05-20 00:00:00-04:00,16.25,16.25,15.34375,15.390625,11.13486385345459,40188400,0.0,0.0
1999-05-21 00:00:00-04:00,15.359375,15.828125,14.78125,14.890625,10.773120880126953,35126400,0.0,0.0
1999-05-24 00:00:00-04:00,14.625,14.703125,13.796875,14.0625,10.173986434936523,39335600,0.0,0.0
1999-05-25 00:00:00-04:00,14.125,14.703125,13.75,13.828125,10.00442123413086,43484000,0.0,0.0
1999-05-26 00:00:00-04:00,14.203125,14.265625,13.1875,13.625,9.857461929321289,31654400,0.0,0.0
1999-05-27 00:00:00-04:00,13.5,14.4375,13.265625,13.8125,9.99311351776123,40561600,0.0,0.0
1999-05-28 00:00:00-04:00,13.859375,13.90625,13.5,13.75,9.94789981842041,17934800,0.0,0.0
1999-06-01 00:00:00-04:00,13.6875,14.109375,13.5,13.515625,9.778331756591797,21736400,0.0,0.0
1999-06-02 00:00:00-04:00,13.65625,14.5625,13.375,14.40625,10.422685623168945,24590800,0.0,0.0
1999-06-03 00:00:00-04:00,14.375,14.578125,13.90625,14.3125,10.354857444763184,22284800,0.0,0.0
1999-06-04 00:00:00-04:00,14.40625,15.21875,14.3125,15.203125,10.999210357666016,27634800,0.0,0.0
1999-06-07 00:00:00-04:00,15.125,16.25,15.0625,15.453125,11.180076599121094,17534800,0.0,0.0
1999-06-08 00:00:00-04:00,15.546875,15.84375,15.390625,15.453125,11.180076599121094,18361600,0.0,0.0
1999-06-09 00:00:00-04:00,15.625,16.234375,15.59375,16.203125,11.722689628601074,37886800,0.0,0.0
1999-06-10 00:00:00-04:00,16.171875,16.5625,16.046875,16.5,11.937468528747559,39240800,0.0,0.0
1999-06-11 00:00:00-04:00,16.515625,16.6875,15.9375,16.453125,11.903557777404785,33223600,0.0,0.0
1999-06-14 00:00:00-04:00,16.4375,16.609375,16.3125,16.5,11.937468528747559,22140800,0.0,0.0
1999-06-15 00:00:00-04:00,16.53125,16.84375,16.4375,16.84375,12.186168670654297,29020800,0.0,0.0
1999-06-16 00:00:00-04:00,17.09375,17.578125,17.0625,17.546875,12.694872856140137,43707600,0.0,0.0
1999-06-17 00:00:00-04:00,17.265625,17.5625,16.90625,17.296875,12.51400375366211,24291600,0.0,0.0
1999-06-18 00:00:00-04:00,16.875,17.15625,16.625,16.65625,12.050518035888672,25014000,0.0,0.0
1999-06-21 00:00:00-04:00,16.65625,17.5,16.65625,17.5,12.66096019744873,22798800,0.0,0.0
1999-06-22 00:00:00-04:00,17.359375,18.0,17.09375,17.171875,12.423563957214355,33804000,0.0,0.0
1999-06-23 00:00:00-04:00,17.0625,17.5,16.671875,17.34375,12.547911643981934,18402400,0.0,0.0
1999-06-24 00:00:00-04:00,17.1875,17.3125,16.34375,16.453125,11.903557777404785,28499600,0.0,0.0
1999-06-25 00:00:00-04:00,16.640625,16.84375,16.125,16.203125,11.722689628601074,18909200,0.0,0.0
1999-06-28 00:00:00-04:00,16.28125,16.703125,15.84375,16.59375,12.005303382873535,18861200,0.0,0.0
1999-06-29 00:00:00-04:00,16.609375,17.40625,16.609375,17.28125,12.502699851989746,21810000,0.0,0.0
1999-06-30 00:00:00-04:00,17.234375,18.75,17.15625,18.46875,13.361836433410645,53703600,0.0,0.0
1999-07-01 00:00:00-04:00,18.46875,18.65625,18.078125,18.09375,13.09052562713623,25763600,0.0,0.0
1999-07-02 00:00:00-04:00,18.078125,18.328125,17.84375,18.03125,13.045305252075195,20064000,0.0,0.0
1999-07-06 00:00:00-04:00,18.171875,18.984375,18.15625,18.625,13.47487735748291,36145600,0.0,0.0
1999-07-07 00:00:00-04:00,18.734375,18.75,17.5625,17.625,12.751395225524902,38310800,0.0,0.0
1999-07-08 00:00:00-04:00,17.765625,18.59375,17.625,18.234375,13.192270278930664,28727200,0.0,0.0
1999-07-09 00:00:00-04:00,18.296875,18.65625,17.78125,18.53125,13.407050132751465,19062000,0.0,0.0
1999-07-12 00:00:00-04:00,18.59375,18.796875,18.21875,18.25,13.203564643859863,21405600,0.0,0.0
1999-07-13 00:00:00-04:00,18.125,18.53125,17.875,18.125,13.113136291503906,21090000,0.0,0.0
1999-07-14 00:00:00-04:00,18.390625,19.40625,18.375,19.375,14.017488479614258,40156000,0.0,0.0
1999-07-15 00:00:00-04:00,19.125,19.34375,19.015625,19.09375,13.814011573791504,25940000,0.0,0.0
1999-07-16 00:00:00-04:00,19.1875,19.90625,19.12890625,19.640625,14.209663391113281,21400000,0.0,0.0
1999-07-19 00:00:00-04:00,19.46875,19.984375,19.1875,19.390625,14.028788566589355,22958400,0.0,0.0
1999-07-20 00:00:00-04:00,19.09375,19.25,17.84375,18.078125,13.079221725463867,34901600,0.0,0.0
1999-07-21 00:00:00-04:00,18.0625,18.65625,17.859375,18.171875,13.147047996520996,25309600,0.0,0.0
1999-07-22 00:00:00-04:00,17.9375,18.0,17.015625,17.0625,12.34443473815918,34458800,0.0,0.0
1999-07-23 00:00:00-04:00,17.34375,17.8125,17.0625,17.75,12.841829299926758,22996400,0.0,0.0
1999-07-26 00:00:00-04:00,17.4375,17.859375,17.0625,17.34375,12.547911643981934,21001200,0.0,0.0
1999-07-27 00:00:00-04:00,17.53125,18.3125,17.4921875,18.140625,13.124433517456055,22429600,0.0,0.0
1999-07-28 00:00:00-04:00,18.203125,18.90625,17.78125,18.796875,13.599224090576172,35707200,0.0,0.0
1999-07-29 00:00:00-04:00,18.375,18.78125,17.9375,17.953125,12.988783836364746,26763200,0.0,0.0
1999-07-30 00:00:00-04:00,18.171875,18.5,17.9375,17.984375,13.011394500732422,19123600,0.0,0.0
1999-08-02 00:00:00-04:00,18.03125,18.140625,17.640625,17.96875,13.000097274780273,23987600,0.0,0.0
1999-08-03 00:00:00-04:00,18.46875,18.640625,17.96875,18.4375,13.339221954345703,34117200,0.0,0.0
1999-08-04 00:00:00-04:00,18.5,18.6875,18.15625,18.21875,13.180963516235352,22832800,0.0,0.0
1999-08-05 00:00:00-04:00,18.109375,18.125,17.53125,18.109375,13.101834297180176,24324800,0.0,0.0
1999-08-06 00:00:00-04:00,17.96875,18.8125,17.9375,18.671875,13.50879192352295,21413200,0.0,0.0
1999-08-09 00:00:00-04:00,18.796875,19.78125,18.734375,19.46875,14.085318565368652,34466400,0.0,0.0
1999-08-10 00:00:00-04:00,19.3125,19.8125,18.796875,19.234375,13.915748596191406,34766400,0.0,0.0
1999-08-11 00:00:00-04:00,19.3125,19.4375,18.625,19.4375,14.06270694732666,32304400,0.0,0.0
1999-08-12 00:00:00-04:00,19.171875,19.203125,18.140625,18.15625,13.1357421875,44460800,0.0,0.0
1999-08-13 00:00:00-04:00,18.609375,18.671875,17.296875,17.4375,12.615740776062012,57047200,0.0,0.0
1999-08-16 00:00:00-04:00,17.921875,18.0703125,17.53125,17.625,12.751395225524902,32608400,0.0,0.0
1999-08-17 00:00:00-04:00,17.921875,17.984375,17.171875,17.9375,12.977481842041016,34043200,0.0,0.0
1999-08-18 00:00:00-04:00,16.53125,16.890625,16.25,16.265625,11.76790714263916,108390800,0.0,0.0
1999-08-19 00:00:00-04:00,16.3125,16.578125,15.835938453674316,16.328125,11.813125610351562,46208800,0.0,0.0
1999-08-20 00:00:00-04:00,16.453125,16.5,15.5625,15.984375,11.564433097839355,33118400,0.0,0.0
1999-08-23 00:00:00-04:00,16.1875,16.90234375,16.09375,16.71875,12.09574031829834,35917600,0.0,0.0
1999-08-24 00:00:00-04:00,16.703125,17.75,16.609375,17.4375,12.615740776062012,41284000,0.0,0.0
1999-08-25 00:00:00-04:00,17.8125,17.9375,16.859375,17.046875,12.33313274383545,36747200,0.0,0.0
1999-08-26 00:00:00-04:00,17.0625,17.34375,16.890625,16.921875,12.242694854736328,27696800,0.0,0.0
1999-08-27 00:00:00-04:00,17.25,17.4375,16.953125,17.234375,12.468779563903809,20120400,0.0,0.0
1999-08-30 00:00:00-04:00,17.21875,17.625,17.171875,17.5,12.66096019744873,22606400,0.0,0.0
1999-08-31 00:00:00-04:00,17.40625,17.8125,16.9375,17.765625,12.853130340576172,24773600,0.0,0.0
1999-09-01 00:00:00-04:00,17.8125,18.71875,17.8125,18.5,13.384444236755371,37402400,0.0,0.0
1999-09-02 00:00:00-04:00,18.125,18.796875,18.0625,18.609375,13.463573455810547,30925200,0.0,0.0
1999-09-03 00:00:00-04:00,19.046875,19.375,18.953125,19.34375,13.994878768920898,24115600,0.0,0.0
1999-09-07 00:00:00-04:00,19.21875,19.75,19.21875,19.296875,13.96096420288086,28539600,0.0,0.0
1999-09-08 00:00:00-04:00,19.421875,19.84375,19.09375,19.15625,13.859224319458008,37070400,0.0,0.0
1999-09-09 00:00:00-04:00,19.15625,19.78125,19.0625,19.75,14.288797378540039,29768000,0.0,0.0
1999-09-10 00:00:00-04:00,19.96875,20.03125,19.53125,19.6875,14.243575096130371,22683200,0.0,0.0
1999-09-13 00:00:00-04:00,19.5,19.515625,18.828125,19.0,13.746187210083008,21590800,0.0,0.0
1999-09-14 00:00:00-04:00,19.21875,20.578125,19.15625,20.390625,14.752283096313477,53950000,0.0,0.0
1999-09-15 00:00:00-04:00,20.59375,20.59375,19.515625,19.53125,14.130535125732422,40303200,0.0,0.0
1999-09-16 00:00:00-04:00,19.78125,20.578125,19.421875,20.359375,14.729669570922852,40114000,0.0,0.0
1999-09-17 00:00:00-04:00,20.25,21.234375,20.109375,21.203125,15.340109825134277,35688400,0.0,0.0
1999-09-20 00:00:00-04:00,21.078125,21.09375,20.578125,20.953125,15.159242630004883,19530400,0.0,0.0
1999-09-21 00:00:00-04:00,20.65625,21.078125,20.125,20.328125,14.707060813903809,26373200,0.0,0.0
1999-09-22 00:00:00-04:00,20.1875,20.9375,19.75,20.921875,15.136631965637207,32493200,0.0,0.0
1999-09-23 00:00:00-04:00,21.109375,21.125,19.640625,19.71875,14.26618480682373,29518800,0.0,0.0
1999-09-24 00:00:00-04:00,19.578125,20.0,18.984375,19.71875,14.26618480682373,32190400,0.0,0.0
1999-09-27 00:00:00-04:00,19.875,20.71875,19.75,20.59375,14.899239540100098,30348800,0.0,0.0
1999-09-28 00:00:00-04:00,20.390625,20.4375,19.921875,20.171875,14.59401798248291,27136400,0.0,0.0
1999-09-29 00:00:00-04:00,20.125,20.703125,19.90625,19.9375,14.424449920654297,29860400,0.0,0.0
1999-09-30 00:00:00-04:00,19.8125,19.921875,19.0625,19.421875,14.051405906677246,36224800,0.0,0.0
1999-10-01 00:00:00-04:00,19.25,20.1875,19.171875,19.546875,14.14184284210205,26764400,0.0,0.0
1999-10-04 00:00:00-04:00,19.75,20.5625,19.46875,20.515625,14.84271240234375,16786000,0.0,0.0
1999-10-05 00:00:00-04:00,20.484375,21.5625,20.4375,21.390625,15.475760459899902,42129600,0.0,0.0
1999-10-06 00:00:00-04:00,21.421875,21.8125,20.875,21.6875,15.690547943115234,27320000,0.0,0.0
1999-10-07 00:00:00-04:00,21.5,21.5625,20.5,20.609375,14.91054630279541,25374800,0.0,0.0
1999-10-08 00:00:00-04:00,20.328125,20.8125,19.6875,20.5625,14.876630783081055,39194000,0.0,0.0
1999-10-11 00:00:00-04:00,20.6875,20.984375,20.625,20.6875,14.967062950134277,14386800,0.0,0.0
1999-10-12 00:00:00-04:00,21.25,21.53125,20.0625,20.3125,14.69575309753418,40666400,0.0,0.0
1999-10-13 00:00:00-04:00,19.984375,20.546875,19.75,19.890625,14.390538215637207,25250800,0.0,0.0
1999-10-14 00:00:00-04:00,20.0625,20.53125,19.65625,20.0703125,14.520539283752441,22446400,0.0,0.0
1999-10-15 00:00:00-04:00,19.875,20.421875,19.5625,19.96875,14.447057723999023,30475600,0.0,0.0
1999-10-18 00:00:00-04:00,20.125,20.15625,18.875,19.4375,14.06270694732666,31258400,0.0,0.0
1999-10-19 00:00:00-04:00,19.609375,19.78125,18.609375,18.6875,13.520092964172363,37466400,0.0,0.0
1999-10-20 00:00:00-04:00,18.875,19.6875,18.390625,19.625,14.19836139678955,30912000,0.0,0.0
1999-10-21 00:00:00-04:00,19.0625,19.9375,19.046875,19.796875,14.322704315185547,23835600,0.0,0.0
1999-10-22 00:00:00-04:00,20.21875,20.546875,19.625,19.703125,14.254884719848633,29499600,0.0,0.0
1999-10-25 00:00:00-04:00,19.703125,20.484375,19.5625,20.078125,14.526190757751465,19144400,0.0,0.0
1999-10-26 00:00:00-04:00,20.234375,20.65625,19.59375,20.03125,14.492280006408691,18144000,0.0,0.0
1999-10-27 00:00:00-04:00,19.875,20.03125,19.296875,19.828125,14.345322608947754,21098800,0.0,0.0
1999-10-28 00:00:00-04:00,20.28125,20.96875,20.1875,20.9375,15.147930145263672,24262800,0.0,0.0
1999-10-29 00:00:00-04:00,21.4375,22.546875,21.25,22.453125,16.244462966918945,45226000,0.0,0.0
1999-11-01 00:00:00-05:00,22.359375,22.96875,21.875,21.9375,15.871406555175781,24914000,0.0,0.0
1999-11-02 00:00:00-05:00,22.328125,23.28125,22.015625,22.78125,16.481861114501953,30650400,0.0,0.0
1999-11-03 00:00:00-05:00,23.3125,23.6875,23.15625,23.609375,17.080991744995117,29480400,0.0,0.0
1999-11-04 00:00:00-05:00,23.5625,23.59375,22.75,23.1875,16.775766372680664,25566800,0.0,0.0
1999-11-05 00:00:00-05:00,23.53125,24.515625,23.46875,24.5,17.725351333618164,25885200,0.0,0.0
1999-11-08 00:00:00-05:00,24.25,24.5625,24.015625,24.296875,17.57838249206543,14760000,0.0,0.0
1999-11-09 00:00:00-05:00,24.78125,25.015625,24.0,24.859375,17.985340118408203,27162800,0.0,0.0
1999-11-10 00:00:00-05:00,24.859375,25.625,24.84375,25.4375,18.403608322143555,33190400,0.0,0.0
1999-11-11 00:00:00-05:00,25.6875,27.140625,25.6875,27.125,19.624486923217773,30762400,0.0,0.0
1999-11-12 00:00:00-05:00,26.9375,27.25,26.34375,27.25,19.714923858642578,30448000,0.0,0.0
1999-11-15 00:00:00-05:00,27.21875,27.3125,26.0,26.3125,19.036657333374023,29528000,0.0,0.0
1999-11-16 00:00:00-05:00,26.21875,27.25,25.875,26.375,19.081880569458008,32206400,0.0,0.0
1999-11-17 00:00:00-05:00,27.25,28.3125,26.5,27.5,19.89579963684082,59614800,0.0,0.0
1999-11-18 00:00:00-05:00,27.03125,27.15625,26.25,26.75,19.353181838989258,46173200,0.0,0.0
1999-11-19 00:00:00-05:00,26.84375,27.578125,26.53125,26.8125,19.398405075073242,33620000,0.0,0.0
1999-11-22 00:00:00-05:00,26.890625,27.125,25.71875,25.828125,18.68622589111328,33063200,0.0,0.0
1999-11-23 00:00:00-05:00,25.9375,26.40625,25.125,25.71875,18.607091903686523,23247600,0.0,0.0
1999-11-24 00:00:00-05:00,25.609375,25.71875,25.03125,25.609375,18.527957916259766,18517200,0.0,0.0
1999-11-26 00:00:00-05:00,25.6875,25.96875,25.46875,25.5,18.448833465576172,9561200,0.0,0.0
1999-11-29 00:00:00-05:00,25.4375,25.828125,24.953125,25.328125,18.3244686126709,22671200,0.0,0.0
1999-11-30 00:00:00-05:00,25.25,25.5,24.34375,24.359375,17.62360954284668,27904400,0.0,0.0
1999-12-01 00:00:00-05:00,24.6875,25.40625,24.53125,25.125,18.177526473999023,22408000,0.0,0.0
1999-12-02 00:00:00-05:00,25.171875,26.96875,25.171875,26.9375,19.488834381103516,27059600,0.0,0.0
1999-12-03 00:00:00-05:00,27.46875,27.75,26.90625,27.5625,19.941007614135742,31146800,0.0,0.0
1999-12-06 00:00:00-05:00,27.375,28.765625,26.96875,28.578125,20.675804138183594,24638400,0.0,0.0
1999-12-07 00:00:00-05:00,28.375,28.390625,27.21875,27.8125,20.12188148498535,24614800,0.0,0.0
1999-12-08 00:00:00-05:00,27.578125,28.78125,27.078125,28.703125,20.766231536865234,34060000,0.0,0.0
1999-12-09 00:00:00-05:00,28.75,28.84375,27.5,28.171875,20.381885528564453,24642400,0.0,0.0
1999-12-10 00:00:00-05:00,28.25,28.25,26.65625,27.359375,19.79405975341797,23124800,0.0,0.0
1999-12-13 00:00:00-05:00,27.3125,27.96875,26.9375,27.015625,19.545351028442383,16774400,0.0,0.0
1999-12-14 00:00:00-05:00,27.359375,27.359375,26.09375,26.140625,18.91230583190918,33220800,0.0,0.0
1999-12-15 00:00:00-05:00,26.234375,26.5625,25.0,25.8125,18.674917221069336,29711600,0.0,0.0
1999-12-16 00:00:00-05:00,26.171875,27.671875,26.15625,27.640625,19.99753189086914,26748000,0.0,0.0
1999-12-17 00:00:00-05:00,28.72265625,28.75,27.578125,27.6875,20.03145408630371,22412400,0.0,0.0
1999-12-20 00:00:00-05:00,28.4375,29.65625,28.25,29.078125,21.037540435791016,24344800,0.0,0.0
1999-12-21 00:00:00-05:00,28.84375,30.96875,28.671875,30.90625,22.360153198242188,23091200,0.0,0.0
1999-12-22 00:00:00-05:00,30.5,30.71875,29.625,30.234375,21.874067306518555,19009200,0.0,0.0
1999-12-23 00:00:00-05:00,30.34375,30.75,29.5,30.40625,21.99842071533203,12173600,0.0,0.0
1999-12-27 00:00:00-05:00,30.4375,31.9375,30.03125,31.921875,23.094945907592773,14067600,0.0,0.0
1999-12-28 00:00:00-05:00,31.75,31.875,30.6875,31.515625,22.8010311126709,10220000,0.0,0.0
1999-12-29 00:00:00-05:00,31.15625,31.75,31.15625,31.59375,22.85755157470703,6705200,0.0,0.0
1999-12-30 00:00:00-05:00,31.65625,31.671875,30.75,31.09375,22.495807647705078,7153200,0.0,0.0
1999-12-31 00:00:00-05:00,31.140625,32.25,31.03125,31.671875,22.914077758789062,6462800,0.0,0.0
2000-01-03 00:00:00-05:00,32.09375,32.09375,30.34375,31.625,22.880157470703125,14356400,0.0,0.0
2000-01-04 00:00:00-05:00,30.4375,31.3125,30.0,30.0625,21.749719619750977,22822400,0.0,0.0
2000-01-05 00:00:00-05:00,29.515625,30.046875,28.40625,28.9375,20.93579864501953,27791200,0.0,0.0
2000-01-06 00:00:00-05:00,28.5625,29.71875,28.0625,28.984375,20.969715118408203,22438000,0.0,0.0
2000-01-07 00:00:00-05:00,28.1875,29.265625,27.75,29.234375,21.15058135986328,37732400,0.0,0.0
2000-01-10 00:00:00-05:00,29.78125,31.796875,29.625,31.59375,22.85755157470703,30214400,0.0,0.0
2000-01-11 00:00:00-05:00,30.9375,32.421875,30.046875,30.203125,21.851457595825195,27264000,0.0,0.0
2000-01-12 00:00:00-05:00,30.5,31.8125,29.46875,31.765625,22.981897354125977,30550400,0.0,0.0
2000-01-13 00:00:00-05:00,30.90625,31.875,29.90625,31.125,22.51841926574707,44196400,0.0,0.0
2000-01-14 00:00:00-05:00,32.453125,34.75,32.375,33.90625,24.530609130859375,61415200,0.0,0.0
2000-01-18 00:00:00-05:00,33.46875,34.4375,33.03125,33.78125,24.440185546875,27733600,0.0,0.0
2000-01-19 00:00:00-05:00,33.875,35.8125,33.5625,35.59375,25.75148582458496,29092400,0.0,0.0
2000-01-20 00:00:00-05:00,35.96875,36.34375,34.65625,35.0,25.32192039489746,28180000,0.0,0.0
2000-01-21 00:00:00-05:00,35.40625,35.6875,34.453125,35.3125,25.54800796508789,30846000,0.0,0.0
2000-01-24 00:00:00-05:00,35.078125,36.65625,35.0625,35.125,25.412349700927734,25352800,0.0,0.0
2000-01-25 00:00:00-05:00,35.359375,36.328125,33.8125,36.109375,26.124542236328125,32854800,0.0,0.0
2000-01-26 00:00:00-05:00,36.015625,36.109375,33.515625,33.578125,24.293212890625,27227600,0.0,0.0
2000-01-27 00:00:00-05:00,34.296875,35.078125,33.34375,33.875,24.50800323486328,26986000,0.0,0.0
2000-01-28 00:00:00-05:00,33.65625,34.59375,32.140625,32.4375,23.46799087524414,31494800,0.0,0.0
2000-01-31 00:00:00-05:00,32.171875,34.390625,32.0625,34.3125,24.82451820373535,30351200,0.0,0.0
2000-02-01 00:00:00-05:00,33.4375,35.34375,33.3125,35.125,25.412349700927734,22794800,0.0,0.0
2000-02-02 00:00:00-05:00,35.015625,36.78125,34.90625,35.953125,26.01148223876953,27897200,0.0,0.0
2000-02-03 00:00:00-05:00,36.234375,37.5,36.234375,37.125,26.85932159423828,23597200,0.0,0.0
2000-02-04 00:00:00-05:00,37.40625,37.71875,36.21875,36.34375,26.294095993041992,18998000,0.0,0.0
2000-02-07 00:00:00-05:00,36.375,38.546875,36.0,38.40625,27.786283493041992,21438000,0.0,0.0
2000-02-08 00:00:00-05:00,38.6875,40.375,38.125,40.28125,29.142812728881836,37100400,0.0,0.0
2000-02-09 00:00:00-05:00,39.796875,42.140625,39.78125,40.93359375,29.614774703979492,37757200,0.0,0.0
2000-02-10 00:00:00-05:00,40.9375,43.6875,40.3125,43.6875,31.607179641723633,27658800,0.0,0.0
2000-02-11 00:00:00-05:00,43.21875,43.578125,40.875,41.25,29.84368324279785,33136400,0.0,0.0
2000-02-14 00:00:00-05:00,41.90625,42.40625,39.9375,40.265625,29.13149642944336,30705200,0.0,0.0
2000-02-15 00:00:00-05:00,40.96875,42.3125,39.953125,41.625,30.114988327026367,41104800,0.0,0.0
2000-02-16 00:00:00-05:00,43.75,44.4375,42.875,43.34375,31.35847282409668,50966000,0.0,0.0
2000-02-17 00:00:00-05:00,43.515625,47.234375,42.46875,47.09375,34.071533203125,47536400,0.0,0.0
2000-02-18 00:00:00-05:00,47.078125,47.4375,44.25,44.4375,32.14979553222656,35272800,0.0,0.0
2000-02-22 00:00:00-05:00,44.09375,46.0,43.359375,44.69921875,32.339141845703125,30175600,0.0,0.0
2000-02-23 00:00:00-05:00,44.625,46.0625,44.40625,45.25,32.73761749267578,23998000,0.0,0.0
2000-02-24 00:00:00-05:00,45.0625,46.6875,44.6875,45.875,33.18980026245117,27143200,0.0,0.0
2000-02-25 00:00:00-05:00,45.921875,46.34375,42.75,43.078125,31.166318893432617,26224800,0.0,0.0
2000-02-28 00:00:00-05:00,43.4375,44.8125,41.78125,44.21875,31.991531372070312,34048000,0.0,0.0
2000-02-29 00:00:00-05:00,45.0,46.125,44.90625,45.734375,33.088050842285156,27234400,0.0,0.0
2000-03-01 00:00:00-05:00,45.875,46.375,45.359375,46.15625,33.39327621459961,19686000,0.0,0.0
2000-03-02 00:00:00-05:00,45.8125,46.71875,45.0625,45.12890625,32.650028228759766,17372800,0.0,0.0
2000-03-03 00:00:00-05:00,46.09375,47.75,45.96875,47.6875,34.50111389160156,23431200,0.0,0.0
2000-03-06 00:00:00-05:00,47.796875,48.34375,45.390625,46.0,33.28023910522461,21448400,0.0,0.0
2000-03-07 00:00:00-05:00,46.5625,47.921875,45.875,46.03125,33.302852630615234,24902800,0.0,0.0
2000-03-08 00:00:00-05:00,46.3671875,46.4375,43.265625,44.84375,32.44369888305664,32934800,0.0,0.0
2000-03-09 00:00:00-05:00,44.625,47.625,43.515625,47.578125,34.421966552734375,22627200,0.0,0.0
2000-03-10 00:00:00-05:00,47.02734375,49.234375,46.734375,48.265625,34.91938018798828,24828800,0.0,0.0
2000-03-13 00:00:00-05:00,46.37109375,47.75,46.125,46.984375,33.992408752441406,27823600,0.0,0.0
2000-03-14 00:00:00-05:00,47.875,48.0625,44.6171875,44.6875,32.330657958984375,34925200,0.0,0.0
2000-03-15 00:00:00-05:00,44.71875,45.1875,42.125,42.796875,30.962820053100586,50149200,0.0,0.0
2000-03-16 00:00:00-05:00,43.75,45.375,40.75,43.96875,31.810659408569336,31674000,0.0,2.0
2000-03-17 00:00:00-05:00,45.0625,48.28125,44.96875,47.9296875,34.676334381103516,25240600,0.0,0.0
2000-03-20 00:00:00-05:00,47.59375,48.75,46.5625,47.0,34.003719329833984,22011400,0.0,0.0
2000-03-21 00:00:00-05:00,47.21875,49.4375,46.0,49.0,35.45070266723633,19909400,0.0,0.0
2000-03-22 00:00:00-05:00,48.96875,52.5625,48.5,52.375,37.892452239990234,18566000,0.0,0.0
2000-03-23 00:00:00-05:00,52.125,54.625,51.0,51.21875,37.05591583251953,19089600,0.0,0.0
2000-03-24 00:00:00-05:00,52.71875,55.0,51.75,53.40625,38.63854217529297,21554800,0.0,0.0
2000-03-27 00:00:00-05:00,53.96875,55.0,52.75,54.28125,39.271583557128906,14457400,0.0,0.0
2000-03-28 00:00:00-05:00,53.9375,54.125,50.5,51.03125,36.920265197753906,18758600,0.0,0.0
2000-03-29 00:00:00-05:00,51.3125,51.34375,48.0625,48.40625,35.02110290527344,22673800,0.0,0.0
2000-03-30 00:00:00-05:00,47.3125,49.0,43.625,46.5,33.641971588134766,28126400,0.0,0.0
2000-03-31 00:00:00-05:00,47.0,48.46875,44.0625,47.125,34.09415054321289,34750400,0.0,0.0
2000-04-03 00:00:00-04:00,47.78125,48.375,43.5,44.625,32.28544616699219,25758400,0.0,0.0
2000-04-04 00:00:00-04:00,46.6875,50.125,42.5,49.0625,35.49590301513672,47590600,0.0,0.0
2000-04-05 00:00:00-04:00,48.125,55.125,48.0,52.09375,37.688968658447266,43664400,0.0,0.0
2000-04-06 00:00:00-04:00,53.25,55.625,52.1875,53.34375,38.59331512451172,27906400,0.0,0.0
2000-04-07 00:00:00-04:00,54.0,57.5,53.5625,57.4375,41.555084228515625,24500600,0.0,0.0
2000-04-10 00:00:00-04:00,57.1875,57.3125,51.625,51.6875,37.3950309753418,31959600,0.0,0.0
2000-04-11 00:00:00-04:00,50.875,55.625,49.84375,52.3125,37.847225189208984,38127000,0.0,0.0
2000-04-12 00:00:00-04:00,53.53125,54.375,47.5625,48.78125,35.292423248291016,38652400,0.0,0.0
2000-04-13 00:00:00-04:00,50.5,51.125,44.46875,44.5,32.195003509521484,50301000,0.0,0.0
2000-04-14 00:00:00-04:00,44.15625,44.15625,39.0,40.15625,29.05238151550293,56500800,0.0,0.0
2000-04-17 00:00:00-04:00,40.5625,48.34375,39.46875,48.3125,34.95329666137695,42170400,0.0,0.0
2000-04-18 00:00:00-04:00,48.5,50.5625,47.5,50.5,36.53591537475586,35026800,0.0,0.0
2000-04-19 00:00:00-04:00,50.96875,51.0,45.0625,45.75,33.099365234375,26403600,0.0,0.0
2000-04-20 00:00:00-04:00,46.8125,47.46875,45.3125,46.5625,33.68719482421875,22046200,0.0,0.0
2000-04-24 00:00:00-04:00,44.125,46.0,42.5,45.625,33.00892639160156,27603800,0.0,0.0
2000-04-25 00:00:00-04:00,46.875,48.53125,46.1875,47.65625,34.478515625,29233200,0.0,0.0
2000-04-26 00:00:00-04:00,47.9375,50.0,44.90625,45.21875,32.71501159667969,28792400,0.0,0.0
2000-04-27 00:00:00-04:00,44.5625,51.125,44.3125,50.15625,36.287200927734375,34258200,0.0,0.0
2000-04-28 00:00:00-04:00,51.46875,52.96875,50.25,50.90625,36.8298225402832,28244800,0.0,0.0
2000-05-01 00:00:00-04:00,51.84375,52.375,49.1875,49.96875,36.15155792236328,23929400,0.0,0.0
2000-05-02 00:00:00-04:00,49.5625,51.625,48.0,48.0625,34.77241897583008,20796400,0.0,0.0
2000-05-03 00:00:00-04:00,47.75,48.25,45.0,47.25,34.18457794189453,25262400,0.0,0.0
2000-05-04 00:00:00-04:00,48.375,49.4375,46.875,48.875,35.36025619506836,30632800,0.0,0.0
2000-05-05 00:00:00-04:00,50.28125,51.4375,50.125,50.9375,36.852439880371094,28783400,0.0,0.0
2000-05-08 00:00:00-04:00,50.28125,51.5,47.46875,47.84375,34.61416244506836,30611800,0.0,0.0
2000-05-09 00:00:00-04:00,48.53125,48.8125,45.125,45.3125,32.782840728759766,34374200,0.0,0.0
2000-05-10 00:00:00-04:00,44.90625,45.125,41.75,42.3125,30.612394332885742,65727200,0.0,0.0
2000-05-11 00:00:00-04:00,41.5,43.375,39.90625,42.625,30.838468551635742,79712400,0.0,0.0
2000-05-12 00:00:00-04:00,43.40625,44.75,41.875,42.21875,30.5445556640625,28628000,0.0,0.0
2000-05-15 00:00:00-04:00,42.25,44.5,40.8125,44.5,32.195003509521484,21820800,0.0,0.0
2000-05-16 00:00:00-04:00,45.9140625,47.125,44.75,46.46875,33.6193733215332,30442200,0.0,0.0
2000-05-17 00:00:00-04:00,45.4375,47.0,44.75,44.8125,32.42109680175781,27816000,0.0,0.0
2000-05-18 00:00:00-04:00,45.28125,45.375,42.40625,42.5,30.748023986816406,21185800,0.0,0.0
2000-05-19 00:00:00-04:00,42.25,42.75,39.625,40.09375,29.00715446472168,36998000,0.0,0.0
2000-05-22 00:00:00-04:00,40.375,40.5,35.8125,39.65625,28.690645217895508,49372200,0.0,0.0
2000-05-23 00:00:00-04:00,39.0625,40.15625,35.75,35.9375,26.000194549560547,41466800,0.0,0.0
2000-05-24 00:00:00-04:00,36.0625,39.96875,34.40625,39.21875,28.37411880493164,51908600,0.0,0.0
2000-05-25 00:00:00-04:00,39.625,42.0,37.5,38.34375,27.741077423095703,41084600,0.0,0.0
2000-05-26 00:00:00-04:00,38.6171875,39.5,36.40625,37.15625,26.881929397583008,22055800,0.0,0.0
2000-05-30 00:00:00-04:00,38.875,42.5625,38.71875,42.46875,30.725435256958008,28432400,0.0,0.0
2000-05-31 00:00:00-04:00,42.375,43.875,41.53125,41.75,30.205425262451172,33103800,0.0,0.0
2000-06-01 00:00:00-04:00,43.0,44.625,42.75,43.875,31.742813110351562,26072000,0.0,0.0
2000-06-02 00:00:00-04:00,47.375,47.75,46.1875,46.78125,33.84546661376953,28359600,0.0,0.0
2000-06-05 00:00:00-04:00,45.75,47.75,45.0,46.8125,33.86806869506836,24246800,0.0,0.0
2000-06-06 00:00:00-04:00,46.625,47.53125,44.5,44.65625,32.30804443359375,20784000,0.0,0.0
2000-06-07 00:00:00-04:00,45.1875,46.90625,44.71875,46.78125,33.84546661376953,20223000,0.0,0.0
2000-06-08 00:00:00-04:00,47.4375,47.875,45.625,46.34375,33.52894973754883,14845800,0.0,0.0
2000-06-09 00:00:00-04:00,47.78125,47.8125,46.84375,47.4375,34.320228576660156,14519200,0.0,0.0
2000-06-12 00:00:00-04:00,47.5,47.5,45.25,45.53125,32.94112014770508,11968600,0.0,0.0
2000-06-13 00:00:00-04:00,45.5,46.3125,44.5,46.0625,33.32544708251953,19829800,0.0,0.0
2000-06-14 00:00:00-04:00,46.15625,46.25,43.0,43.03125,31.132400512695312,20298600,0.0,0.0
2000-06-15 00:00:00-04:00,43.328125,44.6875,43.0625,44.21875,31.991531372070312,24216800,0.0,0.0
2000-06-16 00:00:00-04:00,45.09375,46.8125,43.53125,46.53125,33.66458511352539,30451000,0.0,0.0
2000-06-19 00:00:00-04:00,46.0625,48.3125,45.3125,48.25,34.908058166503906,23073000,0.0,0.0
2000-06-20 00:00:00-04:00,48.46875,49.25,47.25,48.09375,34.79500961303711,25563800,0.0,0.0
2000-06-21 00:00:00-04:00,47.2890625,49.03125,47.0,48.96875,35.42808532714844,19088400,0.0,0.0
2000-06-22 00:00:00-04:00,48.78125,48.90625,46.875,46.9375,33.95849609375,16083400,0.0,0.0
2000-06-23 00:00:00-04:00,47.375,47.5,45.125,45.375,32.828060150146484,17044800,0.0,0.0
2000-06-26 00:00:00-04:00,46.1875,46.1875,44.59375,44.75,32.37588119506836,16529000,0.0,0.0
2000-06-27 00:00:00-04:00,45.0625,45.625,43.375,44.0625,31.878490447998047,18507600,0.0,0.0
2000-06-28 00:00:00-04:00,44.65625,46.5,43.8125,45.28125,32.76023483276367,19140600,0.0,0.0
2000-06-29 00:00:00-04:00,44.75,45.46875,43.8125,44.53125,32.21760177612305,17770200,0.0,0.0
2000-06-30 00:00:00-04:00,44.25,45.9375,44.1875,45.3125,32.782840728759766,14952200,0.0,0.0
2000-07-03 00:00:00-04:00,45.40625,46.3125,45.3125,46.28125,33.48371124267578,5489000,0.0,0.0
2000-07-05 00:00:00-04:00,44.75,44.75,41.375,41.71875,30.182819366455078,42006800,0.0,0.0
2000-07-06 00:00:00-04:00,42.21875,43.75,41.3125,43.34375,31.35847282409668,34004200,0.0,0.0
2000-07-07 00:00:00-04:00,44.65625,45.46875,44.25,44.78125,32.398502349853516,20448200,0.0,0.0
2000-07-10 00:00:00-04:00,43.71875,45.96875,42.5,44.3125,32.05935287475586,31365800,0.0,0.0
2000-07-11 00:00:00-04:00,44.59375,45.5,43.125,43.5,31.47152328491211,30018200,0.0,0.0
2000-07-12 00:00:00-04:00,44.375,45.5,43.875,44.5,32.195003509521484,21060600,0.0,0.0
2000-07-13 00:00:00-04:00,45.0625,45.46875,43.125,43.875,31.742813110351562,20505000,0.0,0.0
2000-07-14 00:00:00-04:00,44.6875,44.96875,43.6875,44.34375,32.08195877075195,15457800,0.0,0.0
2000-07-17 00:00:00-04:00,44.40625,47.25,44.34375,47.0,34.003719329833984,27972400,0.0,0.0
2000-07-18 00:00:00-04:00,45.9375,46.625,44.1875,44.4375,32.14979553222656,26230000,0.0,0.0
2000-07-19 00:00:00-04:00,44.15625,44.25,42.6875,43.34375,31.35847282409668,19475000,0.0,0.0
2000-07-20 00:00:00-04:00,43.71875,44.59375,40.6875,41.59375,30.092378616333008,36380400,0.0,0.0
2000-07-21 00:00:00-04:00,40.90625,40.9375,38.90625,39.0625,28.261070251464844,37719800,0.0,0.0
2000-07-24 00:00:00-04:00,39.96875,41.1171875,39.0625,40.25,29.120210647583008,30314400,0.0,0.0
2000-07-25 00:00:00-04:00,41.0625,42.4375,40.53125,42.25,30.567174911499023,22657000,0.0,0.0
2000-07-26 00:00:00-04:00,41.375,41.6875,39.8125,40.9375,29.61760902404785,38999400,0.0,0.0
2000-07-27 00:00:00-04:00,39.96875,40.21875,36.875,37.15625,26.881929397583008,46770600,0.0,0.0
2000-07-28 00:00:00-04:00,37.84375,38.6875,36.0,37.0,26.768888473510742,44715000,0.0,0.0
2000-07-31 00:00:00-04:00,37.53125,38.75,36.4375,37.9375,27.4471435546875,27353600,0.0,0.0
2000-08-01 00:00:00-04:00,38.53125,38.625,36.9375,37.28125,26.972366333007812,20918000,0.0,0.0
2000-08-02 00:00:00-04:00,37.34375,38.71875,36.21875,36.28125,26.24886703491211,24667800,0.0,0.0
2000-08-03 00:00:00-04:00,33.125,36.0,32.375,34.5,24.96017837524414,85582400,0.0,0.0
2000-08-04 00:00:00-04:00,35.625,35.75,32.96875,33.875,24.50800323486328,44510600,0.0,0.0
2000-08-07 00:00:00-04:00,34.46875,35.5,33.890625,34.96875,25.299299240112305,35847800,0.0,0.0
2000-08-08 00:00:00-04:00,35.5625,35.875,34.53125,35.28125,25.5253963470459,25573800,0.0,0.0
2000-08-09 00:00:00-04:00,36.625,37.25,36.0,36.0625,26.09061050415039,51365400,0.0,0.0
2000-08-10 00:00:00-04:00,35.59375,36.59375,34.21875,34.625,25.050613403320312,59778600,0.0,0.0
2000-08-11 00:00:00-04:00,34.40625,34.96875,33.25,34.59375,25.02800750732422,26844200,0.0,0.0
2000-08-14 00:00:00-04:00,34.96875,37.53125,34.75,37.40625,27.062795639038086,29753200,0.0,0.0
2000-08-15 00:00:00-04:00,37.6875,39.40625,37.65625,38.90625,28.148014068603516,36303600,0.0,0.0
2000-08-16 00:00:00-04:00,39.5625,40.90625,39.5,40.46875,29.278465270996094,39106800,0.0,0.0
2000-08-17 00:00:00-04:00,40.484375,42.125,39.75,42.0,30.386293411254883,30543400,0.0,0.0
2000-08-18 00:00:00-04:00,42.34375,43.0625,41.5,41.96875,30.363685607910156,25606400,0.0,0.0
2000-08-21 00:00:00-04:00,42.375,42.375,40.25,40.71875,29.459339141845703,21050600,0.0,0.0
2000-08-22 00:00:00-04:00,41.1875,41.9375,40.28125,41.0,29.662826538085938,18029800,0.0,0.0
2000-08-23 00:00:00-04:00,40.75,42.75,40.625,42.71875,30.90629768371582,22927200,0.0,0.0
2000-08-24 00:00:00-04:00,42.625,43.53125,42.1875,42.78125,30.951520919799805,22519600,0.0,0.0
2000-08-25 00:00:00-04:00,42.7734375,43.15625,41.5,42.34375,30.635011672973633,17622200,0.0,0.0
2000-08-28 00:00:00-04:00,42.3125,42.75,41.15625,41.59375,30.092378616333008,16419800,0.0,0.0
2000-08-29 00:00:00-04:00,41.71875,42.875,41.25,42.53125,30.77065086364746,16403000,0.0,0.0
2000-08-30 00:00:00-04:00,42.40625,42.8125,41.625,42.1875,30.52195930480957,14924200,0.0,0.0
2000-08-31 00:00:00-04:00,42.53125,43.8125,41.59375,43.15625,31.222827911376953,21352800,0.0,0.0
2000-09-01 00:00:00-04:00,43.84375,44.4375,41.84375,42.40625,30.680219650268555,20142200,0.0,0.0
2000-09-05 00:00:00-04:00,41.9375,42.75,41.75,42.21875,30.5445556640625,14226400,0.0,0.0
2000-09-06 00:00:00-04:00,41.3125,42.5,39.5,39.8125,28.803680419921875,27470400,0.0,0.0
2000-09-07 00:00:00-04:00,39.90625,40.8125,38.9375,40.1875,29.07499122619629,29233400,0.0,0.0
2000-09-08 00:00:00-04:00,39.46875,39.5625,37.5,37.75,27.311498641967773,28132400,0.0,0.0
2000-09-11 00:00:00-04:00,37.71875,39.21875,36.875,37.59375,27.198448181152344,29783000,0.0,0.0
2000-09-12 00:00:00-04:00,37.5625,37.9375,35.625,35.84375,25.93235206604004,29049400,0.0,0.0
2000-09-13 00:00:00-04:00,35.28125,37.5,35.0625,37.0,26.768888473510742,23082000,0.0,0.0
2000-09-14 00:00:00-04:00,37.9375,38.25,37.0,37.46875,27.108013153076172,17110800,0.0,0.0
2000-09-15 00:00:00-04:00,36.96875,37.4375,35.65625,36.5625,26.452362060546875,23178200,0.0,0.0
2000-09-18 00:00:00-04:00,36.78125,37.84375,35.75,36.125,26.135841369628906,22940600,0.0,0.0
2000-09-19 00:00:00-04:00,36.6328125,38.5625,36.125,38.46875,27.831497192382812,19357600,0.0,0.0
2000-09-20 00:00:00-04:00,38.53125,39.375,37.25,39.0,28.215835571289062,26743600,0.0,0.0
2000-09-21 00:00:00-04:00,37.875,38.125,36.5,36.75,26.58802604675293,27943800,0.0,0.0
2000-09-22 00:00:00-04:00,34.09375,35.0,33.5625,35.0,25.32192039489746,57980000,0.0,0.0
2000-09-25 00:00:00-04:00,35.78125,36.1171875,33.28125,33.71875,24.39495849609375,31486400,0.0,0.0
2000-09-26 00:00:00-04:00,33.78125,34.3125,32.46875,32.71875,23.671466827392578,30867400,0.0,0.0
2000-09-27 00:00:00-04:00,33.1875,33.3125,31.1875,31.9375,23.106246948242188,30308600,0.0,0.0
2000-09-28 00:00:00-04:00,31.5,32.53125,31.03125,31.9375,23.106246948242188,45936800,0.0,0.0
2000-09-29 00:00:00-04:00,31.359375,31.625,29.1171875,29.65625,21.455801010131836,30596800,0.0,0.0
2000-10-02 00:00:00-04:00,30.375,30.46875,28.25,28.34375,20.506237030029297,32499400,0.0,0.0
2000-10-03 00:00:00-04:00,27.8125,27.84375,25.75,25.8125,18.674917221069336,58056800,0.0,0.0
2000-10-04 00:00:00-04:00,25.84375,27.5,25.8125,27.09375,19.601879119873047,54834400,0.0,0.0
2000-10-05 00:00:00-04:00,26.8828125,27.25,25.875,26.5625,19.21752166748047,31700800,0.0,0.0
2000-10-06 00:00:00-04:00,26.5,27.375,26.0,27.09375,19.601879119873047,29797800,0.0,0.0
2000-10-09 00:00:00-04:00,26.875,28.59375,25.8125,27.875,20.167097091674805,27575000,0.0,0.0
2000-10-10 00:00:00-04:00,27.125,27.21875,24.3125,24.53125,17.74795150756836,63710400,0.0,0.0
2000-10-11 00:00:00-04:00,24.375,27.0,24.25,25.78125,18.652315139770508,55357800,0.0,0.0
2000-10-12 00:00:00-04:00,27.0625,27.5625,24.0,24.03125,17.38620948791504,61434600,0.0,0.0
2000-10-13 00:00:00-04:00,24.0,27.1875,23.875,26.75,19.353181838989258,42156800,0.0,0.0
2000-10-16 00:00:00-04:00,26.625,26.625,24.0,24.375,17.63490867614746,43362200,0.0,0.0
2000-10-17 00:00:00-04:00,24.4375,24.5,21.3125,22.25,16.097501754760742,68802400,0.0,0.0
2000-10-18 00:00:00-04:00,21.9375,22.625,20.25,21.03125,15.215750694274902,62903000,0.0,0.0
2000-10-19 00:00:00-04:00,23.0,25.4375,22.5625,25.25,18.26795768737793,36957600,0.0,0.0
2000-10-20 00:00:00-04:00,24.59375,25.96875,24.09375,25.25,18.26795768737793,34624000,0.0,0.0
2000-10-23 00:00:00-04:00,25.875,27.6875,25.6875,26.71875,19.330564498901367,31986800,0.0,0.0
2000-10-24 00:00:00-04:00,25.875,26.03125,24.1875,24.71875,17.883607864379883,36123600,0.0,0.0
2000-10-25 00:00:00-04:00,24.625,25.71875,23.90625,24.375,17.63490867614746,31551200,0.0,0.0
2000-10-26 00:00:00-04:00,24.6875,26.6875,24.125,26.53125,19.194915771484375,35815600,0.0,0.0
2000-10-27 00:00:00-04:00,26.75,27.0625,23.21875,24.0625,17.408828735351562,48353600,0.0,0.0
2000-10-30 00:00:00-05:00,24.375,26.0,24.0625,24.8125,17.951431274414062,26394400,0.0,0.0
2000-10-31 00:00:00-05:00,25.40625,27.0,25.1875,26.5625,19.21752166748047,28096000,0.0,0.0
2000-11-01 00:00:00-05:00,23.9453125,26.0625,23.59375,25.625,18.539264678955078,48605400,0.0,0.0
2000-11-02 00:00:00-05:00,25.6875,26.375,25.125,26.0,18.810565948486328,28655800,0.0,0.0
2000-11-03 00:00:00-05:00,25.53125,25.5625,24.5625,24.71875,17.883607864379883,22567000,0.0,0.0
2000-11-06 00:00:00-05:00,25.1875,25.21875,24.09375,24.65625,17.83838653564453,22935400,0.0,0.0
2000-11-07 00:00:00-05:00,24.375,24.5625,23.21875,23.4375,16.956642150878906,23954600,0.0,0.0
2000-11-08 00:00:00-05:00,23.75,23.78125,21.65625,21.71875,15.713152885437012,27483000,0.0,0.0
2000-11-09 00:00:00-05:00,20.46875,22.75,20.3125,21.6875,15.690547943115234,43215200,0.0,0.0
2000-11-10 00:00:00-05:00,21.21875,21.3125,20.3125,20.46875,14.808804512023926,24541800,0.0,0.0
2000-11-13 00:00:00-05:00,19.78125,21.15625,19.25,20.125,14.560105323791504,42217600,0.0,0.0
2000-11-14 00:00:00-05:00,21.125,21.5625,20.21875,20.71875,14.989669799804688,32582000,0.0,0.0
2000-11-15 00:00:00-05:00,21.34375,22.0,20.25,21.375,15.464462280273438,51677800,0.0,0.0
2000-11-16 00:00:00-05:00,21.5625,22.34375,20.5390625,20.8125,15.057494163513184,56447200,0.0,0.0
2000-11-17 00:00:00-05:00,20.625,21.3125,19.78125,20.5625,14.876630783081055,27556400,0.0,0.0
2000-11-20 00:00:00-05:00,20.3125,21.5,20.0,20.5625,14.876630783081055,31736000,0.0,0.0
2000-11-21 00:00:00-05:00,20.78125,21.625,20.0,21.15625,15.306197166442871,31953600,0.0,0.0
2000-11-22 00:00:00-05:00,20.9375,22.375,20.875,21.125,15.283587455749512,28939400,0.0,0.0
2000-11-24 00:00:00-05:00,22.09375,23.46875,21.875,23.34375,16.88881492614746,15322800,0.0,0.0
2000-11-27 00:00:00-05:00,23.71875,24.3125,21.75,22.0625,15.961846351623535,33818800,0.0,0.0
2000-11-28 00:00:00-05:00,22.0,22.375,20.25,20.53125,14.854018211364746,42089800,0.0,0.0
2000-11-29 00:00:00-05:00,20.375,21.84375,20.046875,21.46875,15.532278060913086,31265600,0.0,0.0
2000-11-30 00:00:00-05:00,20.28125,21.03125,19.46875,20.21875,14.62792682647705,43300600,0.0,0.0
2000-12-01 00:00:00-05:00,20.5625,20.75,19.0,19.28125,13.949652671813965,45568600,0.0,0.0
2000-12-04 00:00:00-05:00,19.6875,20.09375,18.625,19.25,13.92705249786377,26387000,0.0,0.0
2000-12-05 00:00:00-05:00,19.9375,22.125,19.9375,22.0625,15.961846351623535,36437800,0.0,0.0
2000-12-06 00:00:00-05:00,22.0625,22.25,20.25,20.28125,14.673148155212402,27286800,0.0,0.0
2000-12-07 00:00:00-05:00,19.90625,21.0,19.40625,20.0,14.469672203063965,18068000,0.0,0.0
2000-12-08 00:00:00-05:00,21.375,22.3125,21.34375,22.09375,15.984456062316895,35257400,0.0,0.0
2000-12-11 00:00:00-05:00,22.0,25.625,21.5625,25.46875,18.426219940185547,53267200,0.0,0.0
2000-12-12 00:00:00-05:00,24.03125,24.21875,22.71875,22.75,16.459239959716797,46881200,0.0,0.0
2000-12-13 00:00:00-05:00,21.78125,22.84375,21.03125,21.34375,15.44184684753418,50808200,0.0,0.0
2000-12-14 00:00:00-05:00,21.21875,21.875,20.0625,20.1875,14.605318069458008,27217600,0.0,0.0
2000-12-15 00:00:00-05:00,20.2890625,20.375,19.21875,19.75,14.288797378540039,41916800,0.0,0.0
2000-12-18 00:00:00-05:00,20.3125,20.90625,19.59375,19.875,14.379230499267578,27995600,0.0,0.0
2000-12-19 00:00:00-05:00,19.9375,21.3046875,19.4375,19.5,14.107917785644531,39042400,0.0,0.0
2000-12-20 00:00:00-05:00,19.125,19.3125,18.25,18.90625,13.67835807800293,37993200,0.0,0.0
2000-12-21 00:00:00-05:00,18.84375,20.09375,17.0625,17.6875,12.796610832214355,51531200,0.0,0.0
2000-12-22 00:00:00-05:00,18.3125,19.53125,17.8125,19.3125,13.972271919250488,49522800,0.0,0.0
2000-12-26 00:00:00-05:00,19.34375,19.65625,18.59375,19.0,13.746187210083008,19362200,0.0,0.0
2000-12-27 00:00:00-05:00,18.8125,19.9375,18.625,19.78125,14.311408996582031,36422400,0.0,0.0
2000-12-28 00:00:00-05:00,20.0,20.4375,19.125,19.71875,14.26618480682373,29986800,0.0,0.0
2000-12-29 00:00:00-05:00,19.25,20.1875,19.0,19.09375,13.814011573791504,25401200,0.0,0.0
2001-01-02 00:00:00-05:00,19.40625,20.5,19.0,19.75,14.288797378540039,38484000,0.0,0.0
2001-01-03 00:00:00-05:00,19.53125,24.90625,19.5,24.8125,17.951431274414062,67596400,0.0,0.0
2001-01-04 00:00:00-05:00,23.9375,25.0625,21.78125,22.1875,16.052282333374023,96405800,0.0,0.0
2001-01-05 00:00:00-05:00,22.5,23.03125,21.21875,21.34375,15.44184684753418,44271200,0.0,0.0
2001-01-08 00:00:00-05:00,21.21875,22.9375,20.96875,22.875,16.5496826171875,47549000,0.0,0.0
2001-01-09 00:00:00-05:00,23.28125,23.3125,21.34375,21.75,15.735761642456055,43600000,0.0,0.0
2001-01-10 00:00:00-05:00,21.15625,22.59375,20.875,22.375,16.18794059753418,57989400,0.0,0.0
2001-01-11 00:00:00-05:00,22.15625,23.5,21.5625,23.1875,16.775766372680664,75593400,0.0,0.0
2001-01-12 00:00:00-05:00,23.0625,23.9375,22.34375,23.1875,16.775766372680664,59513800,0.0,0.0
2001-01-16 00:00:00-05:00,22.9375,22.9375,21.5625,22.21875,16.07489776611328,42672000,0.0,0.0
2001-01-17 00:00:00-05:00,24.4375,24.65625,23.625,24.09375,17.431428909301758,75288000,0.0,0.0
2001-01-18 00:00:00-05:00,24.0,25.125,23.46875,25.03125,18.109699249267578,58978800,0.0,0.0
2001-01-19 00:00:00-05:00,25.4375,25.75,24.4375,24.96875,18.06447410583496,49209000,0.0,0.0
2001-01-22 00:00:00-05:00,24.90625,24.90625,24.0,24.46875,17.702735900878906,32757400,0.0,0.0
2001-01-23 00:00:00-05:00,23.90625,24.3125,23.46875,24.125,17.454029083251953,33189600,0.0,0.0
2001-01-24 00:00:00-05:00,24.3125,25.0,24.0625,24.8125,17.951431274414062,43990000,0.0,0.0
2001-01-25 00:00:00-05:00,24.5,24.84375,24.125,24.375,17.63490867614746,34780000,0.0,0.0
2001-01-26 00:00:00-05:00,23.625,24.1875,23.53125,23.9375,17.318384170532227,40658800,0.0,0.0
2001-01-29 00:00:00-05:00,23.84375,25.40625,23.71875,25.09375,18.154918670654297,22680600,0.0,0.0
2001-01-30 00:00:00-05:00,25.3125,26.96875,25.125,26.21875,18.96883201599121,51582600,0.0,0.0
2001-01-31 00:00:00-05:00,25.5,26.40625,25.0625,25.15625,18.200130462646484,67726000,0.0,0.0
2001-02-01 00:00:00-05:00,25.1875,25.5625,24.78125,25.28125,18.29055404663086,25992600,0.0,0.0
2001-02-02 00:00:00-05:00,25.46875,25.8125,23.8125,23.875,17.273160934448242,24192200,0.0,0.0
2001-02-05 00:00:00-05:00,23.34375,23.375,22.0078125,22.90625,16.57229232788086,32440600,0.0,0.0
2001-02-06 00:00:00-05:00,22.59375,23.5625,22.40625,22.9375,16.594900131225586,25638000,0.0,0.0
2001-02-07 00:00:00-05:00,22.8125,23.3125,21.5,22.375,16.18794059753418,34065000,0.0,0.0
2001-02-08 00:00:00-05:00,21.875,22.90625,21.09375,21.1875,15.328803062438965,37558000,0.0,0.0
2001-02-09 00:00:00-05:00,21.1875,22.53125,21.0,21.3125,15.419234275817871,32504200,0.0,0.0
2001-02-12 00:00:00-05:00,21.40625,22.5,21.1015625,22.0,15.916630744934082,28449600,0.0,0.0
2001-02-13 00:00:00-05:00,22.25,22.5,20.5,20.625,14.921841621398926,42626000,0.0,0.0
2001-02-14 00:00:00-05:00,21.0,23.84375,21.0,23.40625,16.93403434753418,95765800,0.0,0.0
2001-02-15 00:00:00-05:00,23.875,25.3125,23.71875,24.71875,17.883607864379883,55611800,0.0,0.0
2001-02-16 00:00:00-05:00,23.78125,24.3671875,23.21875,24.1171875,17.448381423950195,44393600,0.0,0.0
2001-02-20 00:00:00-05:00,24.1875,24.5,22.9375,22.96875,16.61750030517578,30658000,0.0,0.0
2001-02-21 00:00:00-05:00,22.25,24.8125,22.25,23.3125,16.866207122802734,44030400,0.0,0.0
2001-02-22 00:00:00-05:00,23.5,24.875,22.625,23.40625,16.93403434753418,55033600,0.0,0.0
2001-02-23 00:00:00-05:00,23.625,24.0,22.03125,23.96875,17.340986251831055,43567200,0.0,0.0
2001-02-26 00:00:00-05:00,23.75,24.21875,22.59375,23.90625,17.295774459838867,41063200,0.0,0.0
2001-02-27 00:00:00-05:00,24.0,24.09375,22.2578125,22.5,16.278369903564453,33839000,0.0,0.0
2001-02-28 00:00:00-05:00,22.375,22.375,20.5,21.125,15.283587455749512,54211000,0.0,0.0
2001-03-01 00:00:00-05:00,20.1875,22.6875,19.53125,22.6640625,16.397075653076172,59979000,0.0,0.0
2001-03-02 00:00:00-05:00,21.84375,24.3125,21.125,22.625,16.36880874633789,57782800,0.0,0.0
2001-03-05 00:00:00-05:00,23.5,24.375,23.25,23.78125,17.20532989501953,31657400,0.0,0.0
2001-03-06 00:00:00-05:00,24.625,25.75,24.625,24.90625,18.019254684448242,49780000,0.0,0.0
2001-03-07 00:00:00-05:00,24.9375,25.0625,24.25,24.90625,18.019254684448242,32729400,0.0,0.0
2001-03-08 00:00:00-05:00,24.90625,25.5625,24.59375,25.15625,18.200130462646484,39895400,0.0,0.0
2001-03-09 00:00:00-05:00,24.4375,24.75,23.0390625,23.375,16.91142463684082,39161200,0.0,0.0
2001-03-12 00:00:00-05:00,22.5,24.625,22.21875,23.15625,16.75316047668457,62891000,0.0,0.0
2001-03-13 00:00:00-05:00,23.625,24.3125,22.5,23.9375,17.318384170532227,59122800,0.0,0.0
2001-03-14 00:00:00-05:00,23.0625,24.8125,23.0625,24.09375,17.431428909301758,65924000,0.0,0.0
2001-03-15 00:00:00-05:00,24.7578125,24.90625,22.75,23.0625,16.68532943725586,51877000,0.0,0.0
2001-03-16 00:00:00-05:00,22.3125,22.9375,21.78125,22.125,16.00707244873047,49853000,0.0,0.0
2001-03-19 00:00:00-05:00,22.15625,23.5625,21.625,23.3125,16.866207122802734,33790600,0.0,0.0
2001-03-20 00:00:00-05:00,23.625,23.75,21.40625,21.40625,15.48707103729248,49228000,0.0,0.0
2001-03-21 00:00:00-05:00,21.84375,23.1875,21.53125,22.4375,16.23316192626953,55704600,0.0,0.0
2001-03-22 00:00:00-05:00,23.0,24.78125,23.0,24.71875,17.883607864379883,72147800,0.0,0.0
2001-03-23 00:00:00-05:00,25.7265625,26.203125,24.15625,25.125,18.177526473999023,75522800,0.0,0.0
2001-03-26 00:00:00-05:00,25.40625,25.46875,24.21875,24.65625,17.83838653564453,38070400,0.0,0.0
2001-03-27 00:00:00-05:00,24.25,25.71875,23.9375,25.4375,18.403608322143555,61994000,0.0,0.0
2001-03-28 00:00:00-05:00,24.84375,25.75,23.6875,23.84375,17.25055694580078,64506000,0.0,0.0
2001-03-29 00:00:00-05:00,23.53125,24.6875,22.0625,22.78125,16.481861114501953,68583600,0.0,0.0
2001-03-30 00:00:00-05:00,22.28125,22.34375,21.125,21.75,15.735761642456055,55185800,0.0,0.0
2001-04-02 00:00:00-04:00,21.6875,22.0625,19.4375,20.0,14.469672203063965,68607800,0.0,0.0
2001-04-03 00:00:00-04:00,20.0625,20.875,19.5078125,20.0625,14.514886856079102,71894800,0.0,0.0
2001-04-04 00:00:00-04:00,19.96875,20.15625,18.28125,18.90625,13.67835807800293,77680000,0.0,0.0
2001-04-05 00:00:00-04:00,19.9375,21.4375,19.8359375,21.125,15.283587455749512,60970000,0.0,0.0
2001-04-06 00:00:00-04:00,20.625,21.03125,19.5,20.0,14.469672203063965,57693400,0.0,0.0
2001-04-09 00:00:00-04:00,20.0,20.114999771118164,18.375,19.40999984741211,14.042815208435059,53408400,0.0,0.0
2001-04-10 00:00:00-04:00,19.579999923706055,22.0,19.135000228881836,21.375,15.464462280273438,61105000,0.0,0.0
2001-04-11 00:00:00-04:00,23.739999771118164,24.450000762939453,22.5,23.014999389648438,16.650968551635742,77195200,0.0,0.0
2001-04-12 00:00:00-04:00,22.674999237060547,24.954999923706055,22.5,24.735000610351562,17.895360946655273,55331200,0.0,0.0
2001-04-16 00:00:00-04:00,24.020000457763672,24.875,23.424999237060547,23.959999084472656,17.334659576416016,50813600,0.0,0.0
2001-04-17 00:00:00-04:00,23.405000686645508,25.100000381469727,23.06999969482422,23.795000076293945,17.215282440185547,55766600,0.0,0.0
2001-04-18 00:00:00-04:00,25.454999923706055,27.524999618530273,25.270000457763672,26.514999389648438,19.18316078186035,91737400,0.0,0.0
2001-04-19 00:00:00-04:00,26.875,29.524999618530273,26.0,29.364999771118164,21.24509048461914,81628600,0.0,0.0
2001-04-20 00:00:00-04:00,29.225000381469727,29.549999237060547,27.6200008392334,28.155000686645508,20.369672775268555,55606200,0.0,0.0
2001-04-23 00:00:00-04:00,27.25,27.55500030517578,26.024999618530273,26.364999771118164,19.07464027404785,44166800,0.0,0.0
2001-04-24 00:00:00-04:00,26.739999771118164,27.850000381469727,25.25,25.850000381469727,18.702049255371094,56040400,0.0,0.0
2001-04-25 00:00:00-04:00,25.924999237060547,27.15999984741211,24.625,26.59000015258789,19.2374267578125,67278600,0.0,0.0
2001-04-26 00:00:00-04:00,27.229999542236328,27.450000762939453,24.975000381469727,25.420000076293945,18.39095115661621,58155400,0.0,0.0
2001-04-27 00:00:00-04:00,26.264999389648438,27.084999084472656,25.7549991607666,26.94499969482422,19.494251251220703,38566200,0.0,0.0
2001-04-30 00:00:00-04:00,27.325000762939453,28.424999237060547,26.575000762939453,27.299999237060547,19.7510929107666,47970800,0.0,0.0
2001-05-01 00:00:00-04:00,27.405000686645508,27.899999618530273,26.100000381469727,27.520000457763672,19.910261154174805,51957000,0.0,0.0
2001-05-02 00:00:00-04:00,28.0,28.280000686645508,27.045000076293945,27.344999313354492,19.783647537231445,40337800,0.0,0.0
2001-05-03 00:00:00-04:00,26.895000457763672,26.895000457763672,25.8799991607666,26.299999237060547,19.027610778808594,36927200,0.0,0.0
2001-05-04 00:00:00-04:00,25.25,26.575000762939453,25.065000534057617,25.764999389648438,18.64055061340332,40319000,0.0,0.0
2001-05-07 00:00:00-04:00,25.780000686645508,26.25,24.875,25.3700008392334,18.354780197143555,34456600,0.0,0.0
2001-05-08 00:00:00-04:00,25.850000381469727,26.334999084472656,25.360000610351562,26.299999237060547,19.027610778808594,30913600,0.0,0.0
2001-05-09 00:00:00-04:00,25.424999237060547,26.280000686645508,24.809999465942383,25.520000457763672,18.463302612304688,36547600,0.0,0.0
2001-05-10 00:00:00-04:00,27.149999618530273,27.174999237060547,25.4950008392334,25.5049991607666,18.452438354492188,52842200,0.0,0.0
2001-05-11 00:00:00-04:00,25.645000457763672,26.350000381469727,25.40999984741211,25.854999542236328,18.705663681030273,27711800,0.0,0.0
2001-05-14 00:00:00-04:00,25.764999389648438,25.844999313354492,24.270000457763672,24.844999313354492,17.97493553161621,33389200,0.0,0.0
2001-05-15 00:00:00-04:00,24.760000228881836,25.770000457763672,24.514999389648438,24.94499969482422,18.04729652404785,44114600,0.0,0.0
2001-05-16 00:00:00-04:00,24.584999084472656,27.135000228881836,24.3799991607666,27.049999237060547,19.570222854614258,68844800,0.0,0.0
2001-05-17 00:00:00-04:00,26.899999618530273,27.399999618530273,26.5,26.950000762939453,19.497879028320312,39709200,0.0,0.0
2001-05-18 00:00:00-04:00,26.514999389648438,27.549999237060547,26.5,27.5,19.89579963684082,27698800,0.0,0.0
2001-05-21 00:00:00-04:00,27.399999618530273,29.0,27.375,28.760000228881836,20.807374954223633,42848000,0.0,0.0
2001-05-22 00:00:00-04:00,28.7450008392334,29.2450008392334,28.274999618530273,28.295000076293945,20.470962524414062,32507000,0.0,0.0
2001-05-23 00:00:00-04:00,27.799999237060547,27.889999389648438,26.350000381469727,26.469999313354492,19.150598526000977,34958800,0.0,0.0
2001-05-24 00:00:00-04:00,26.635000228881836,27.2549991607666,26.139999389648438,27.209999084472656,19.68598175048828,33809800,0.0,0.0
2001-05-25 00:00:00-04:00,27.4950008392334,27.8700008392334,26.844999313354492,26.854999542236328,19.42914390563965,27913200,0.0,0.0
2001-05-29 00:00:00-04:00,26.704999923706055,26.764999389648438,25.709999084472656,25.924999237060547,18.75631332397461,24053200,0.0,0.0
2001-05-30 00:00:00-04:00,25.299999237060547,25.350000381469727,24.239999771118164,24.475000381469727,17.707250595092773,39935600,0.0,0.0
2001-05-31 00:00:00-04:00,24.2549991607666,25.7549991607666,24.174999237060547,24.96500015258789,18.061758041381836,36697000,0.0,0.0
2001-06-01 00:00:00-04:00,25.674999237060547,26.094999313354492,24.65999984741211,25.65999984741211,18.56458282470703,34095200,0.0,0.0
2001-06-04 00:00:00-04:00,25.770000457763672,25.875,24.875,25.030000686645508,18.108781814575195,20897800,0.0,0.0
2001-06-05 00:00:00-04:00,25.344999313354492,26.850000381469727,25.299999237060547,26.2549991607666,18.99505043029785,29696800,0.0,0.0
2001-06-06 00:00:00-04:00,26.329999923706055,26.924999237060547,25.600000381469727,26.329999923706055,19.049318313598633,33691400,0.0,0.0
2001-06-07 00:00:00-04:00,26.1200008392334,28.049999237060547,26.1200008392334,28.010000228881836,20.264772415161133,42421000,0.0,0.0
2001-06-08 00:00:00-04:00,28.135000228881836,28.135000228881836,27.084999084472656,27.635000228881836,19.993465423583984,27522000,0.0,0.0
2001-06-11 00:00:00-04:00,26.815000534057617,26.899999618530273,26.610000610351562,26.809999465942383,19.396587371826172,19866400,0.0,0.0
2001-06-12 00:00:00-04:00,26.049999237060547,27.719999313354492,25.5,27.25,19.714923858642578,29342800,0.0,0.0
2001-06-13 00:00:00-04:00,27.295000076293945,28.239999771118164,26.790000915527344,26.885000228881836,19.450855255126953,33933800,0.0,0.0
2001-06-14 00:00:00-04:00,26.5,26.6200008392334,25.424999237060547,25.5,18.448833465576172,38281200,0.0,0.0
2001-06-15 00:00:00-04:00,25.100000381469727,26.0,24.405000686645508,24.954999923706055,18.05453109741211,41165600,0.0,0.0
2001-06-18 00:00:00-04:00,25.625,25.75,24.655000686645508,24.670000076293945,17.84833526611328,34162600,0.0,0.0
2001-06-19 00:00:00-04:00,25.799999237060547,25.885000228881836,23.625,24.155000686645508,17.475738525390625,47656400,0.0,0.0
2001-06-20 00:00:00-04:00,23.55500030517578,24.25,22.899999618530273,24.18000030517578,17.49383544921875,53573800,0.0,0.0
2001-06-21 00:00:00-04:00,23.895000457763672,24.514999389648438,23.415000915527344,23.809999465942383,17.226139068603516,41607400,0.0,0.0
2001-06-22 00:00:00-04:00,23.774999618530273,24.94499969482422,23.774999618530273,24.524999618530273,17.74342918395996,41176000,0.0,0.0
2001-06-25 00:00:00-04:00,24.774999618530273,25.049999237060547,24.30500030517578,24.934999465942383,18.040056228637695,26121600,0.0,0.0
2001-06-26 00:00:00-04:00,24.454999923706055,25.28499984741211,24.19499969482422,25.104999542236328,18.163049697875977,37904000,0.0,0.0
2001-06-27 00:00:00-04:00,24.96500015258789,24.979999542236328,24.110000610351562,24.235000610351562,17.533618927001953,35271400,0.0,0.0
2001-06-28 00:00:00-04:00,24.7450008392334,25.5,24.559999465942383,24.78499984741211,17.931535720825195,45162000,0.0,0.0
2001-06-29 00:00:00-04:00,25.065000534057617,26.475000381469727,24.0,24.549999237060547,17.76150894165039,41339600,0.0,0.0
2001-07-02 00:00:00-04:00,25.049999237060547,25.225000381469727,24.770000457763672,24.979999542236328,18.072608947753906,32155200,0.0,0.0
2001-07-03 00:00:00-04:00,25.09000015258789,25.174999237060547,24.780000686645508,25.114999771118164,18.170286178588867,13153600,0.0,0.0
2001-07-05 00:00:00-04:00,24.700000762939453,24.75,24.204999923706055,24.34000015258789,17.609586715698242,23671600,0.0,0.0
2001-07-06 00:00:00-04:00,23.915000915527344,23.989999771118164,22.594999313354492,22.649999618530273,16.386892318725586,31054000,0.0,0.0
2001-07-09 00:00:00-04:00,22.829999923706055,22.860000610351562,21.905000686645508,22.40999984741211,16.2132568359375,27272200,0.0,0.0
2001-07-10 00:00:00-04:00,22.739999771118164,22.844999313354492,21.315000534057617,21.389999389648438,15.475309371948242,34283800,0.0,0.0
2001-07-11 00:00:00-04:00,21.5,22.1200008392334,21.079999923706055,22.030000686645508,15.938340187072754,31657200,0.0,0.0
2001-07-12 00:00:00-04:00,22.850000381469727,23.5,22.75,23.21500015258789,16.7956600189209,38192000,0.0,0.0
2001-07-13 00:00:00-04:00,23.135000228881836,23.829999923706055,22.549999237060547,23.18000030517578,16.77034568786621,28024400,0.0,0.0
2001-07-16 00:00:00-04:00,22.9950008392334,23.450000762939453,20.829999923706055,20.975000381469727,15.175067901611328,55417000,0.0,0.0
2001-07-17 00:00:00-04:00,20.2549991607666,22.399999618530273,19.934999465942383,22.28499984741211,16.12282371520996,76555000,0.0,0.0
2001-07-18 00:00:00-04:00,21.520000457763672,22.315000534057617,21.375,21.780000686645508,15.757462501525879,31931600,0.0,0.0
2001-07-19 00:00:00-04:00,22.239999771118164,23.149999618530273,22.135000228881836,22.645000457763672,16.383291244506836,33527200,0.0,0.0
2001-07-20 00:00:00-04:00,22.2450008392334,22.575000762939453,21.875,22.524999618530273,16.29646110534668,23950800,0.0,0.0
2001-07-23 00:00:00-04:00,22.44499969482422,22.53499984741211,21.75,21.790000915527344,15.764705657958984,18787000,0.0,0.0
2001-07-24 00:00:00-04:00,21.655000686645508,22.200000762939453,21.040000915527344,21.475000381469727,15.536811828613281,23590600,0.0,0.0
2001-07-25 00:00:00-04:00,21.575000762939453,21.920000076293945,21.0,21.889999389648438,15.837050437927246,25400800,0.0,0.0
2001-07-26 00:00:00-04:00,21.700000762939453,22.985000610351562,21.299999237060547,22.59000015258789,16.34349250793457,30894800,0.0,0.0
2001-07-27 00:00:00-04:00,22.825000762939453,23.614999771118164,22.725000381469727,23.1299991607666,16.73417091369629,30180800,0.0,0.0
2001-07-30 00:00:00-04:00,23.395000457763672,23.674999237060547,22.989999771118164,23.295000076293945,16.85354232788086,22947000,0.0,0.0
2001-07-31 00:00:00-04:00,23.44499969482422,23.739999771118164,22.8700008392334,22.93000030517578,16.589473724365234,28640800,0.0,0.0
2001-08-01 00:00:00-04:00,23.80500030517578,24.475000381469727,23.584999084472656,24.149999618530273,17.47212791442871,39866000,0.0,0.0
2001-08-02 00:00:00-04:00,24.594999313354492,25.125,24.415000915527344,25.0,18.087078094482422,37966400,0.0,0.0
2001-08-03 00:00:00-04:00,24.834999084472656,25.0049991607666,24.575000762939453,24.799999237060547,17.9423828125,21847800,0.0,0.0
2001-08-06 00:00:00-04:00,24.350000381469727,24.5,24.100000381469727,24.364999771118164,17.62766456604004,15450000,0.0,0.0
2001-08-07 00:00:00-04:00,23.684999465942383,23.700000762939453,23.024999618530273,23.399999618530273,16.92951202392578,27272600,0.0,0.0
2001-08-08 00:00:00-04:00,23.299999237060547,23.81999969482422,22.225000381469727,22.3700008392334,16.1843204498291,26551200,0.0,0.0
2001-08-09 00:00:00-04:00,22.344999313354492,22.780000686645508,21.864999771118164,22.424999237060547,16.224109649658203,26021600,0.0,0.0
2001-08-10 00:00:00-04:00,22.43000030517578,22.674999237060547,21.674999237060547,22.239999771118164,16.09027671813965,30417600,0.0,0.0
2001-08-13 00:00:00-04:00,22.424999237060547,22.610000610351562,21.81999969482422,22.420000076293945,16.220497131347656,23258400,0.0,0.0
2001-08-14 00:00:00-04:00,22.53499984741211,22.700000762939453,21.799999237060547,21.825000762939453,15.790027618408203,26838200,0.0,0.0
2001-08-15 00:00:00-04:00,22.299999237060547,22.53499984741211,21.815000534057617,21.8700008392334,15.822572708129883,37466200,0.0,0.0
2001-08-16 00:00:00-04:00,21.5049991607666,22.3700008392334,21.270000457763672,22.350000381469727,16.169857025146484,28348000,0.0,0.0
2001-08-17 00:00:00-04:00,21.719999313354492,22.075000762939453,21.25,21.28499984741211,15.399348258972168,22958200,0.0,0.0
2001-08-20 00:00:00-04:00,21.399999618530273,22.100000381469727,21.350000381469727,21.6200008392334,15.6417236328125,22264400,0.0,0.0
2001-08-21 00:00:00-04:00,21.690000534057617,22.020000457763672,21.0,21.0049991607666,15.196760177612305,23062200,0.0,0.0
2001-08-22 00:00:00-04:00,21.55500030517578,22.094999313354492,21.100000381469727,21.950000762939453,15.88045883178711,28638000,0.0,0.0
2001-08-23 00:00:00-04:00,21.834999084472656,22.454999923706055,21.75,22.065000534057617,15.963663101196289,23144000,0.0,0.0
2001-08-24 00:00:00-04:00,22.420000076293945,23.639999389648438,22.325000762939453,23.44499969482422,16.96206283569336,26937600,0.0,0.0
2001-08-27 00:00:00-04:00,23.415000915527344,24.079999923706055,23.25,23.625,17.092288970947266,21141200,0.0,0.0
2001-08-28 00:00:00-04:00,23.584999084472656,23.725000381469727,22.604999542236328,22.610000610351562,16.357952117919922,24974200,0.0,0.0
2001-08-29 00:00:00-04:00,22.764999389648438,22.834999084472656,21.649999618530273,21.8799991607666,15.829816818237305,25536200,0.0,0.0
2001-08-30 00:00:00-04:00,21.6299991607666,22.075000762939453,21.125,21.549999237060547,15.59106731414795,23749800,0.0,0.0
2001-08-31 00:00:00-04:00,21.100000381469727,21.774999618530273,20.899999618530273,21.545000076293945,15.587446212768555,24978600,0.0,0.0
2001-09-04 00:00:00-04:00,21.360000610351562,22.225000381469727,20.899999618530273,20.96500015258789,15.16782283782959,28996800,0.0,0.0
2001-09-05 00:00:00-04:00,21.024999618530273,21.530000686645508,20.149999618530273,21.03499984741211,15.218469619750977,45563200,0.0,0.0
2001-09-06 00:00:00-04:00,20.4950008392334,20.809999465942383,19.985000610351562,20.100000381469727,14.542015075683594,42632200,0.0,0.0
2001-09-07 00:00:00-04:00,19.985000610351562,20.93000030517578,19.979999542236328,20.139999389648438,14.570956230163574,44809800,0.0,0.0
2001-09-10 00:00:00-04:00,20.065000534057617,20.524999618530273,19.739999771118164,20.014999389648438,14.48051643371582,40846600,0.0,0.0
2001-09-17 00:00:00-04:00,18.510000228881836,19.264999389648438,18.024999618530273,18.325000762939453,13.257832527160645,46148000,0.0,0.0
2001-09-18 00:00:00-04:00,18.524999618530273,18.540000915527344,16.55500030517578,16.559999465942383,11.98088264465332,48881200,0.0,0.0
2001-09-19 00:00:00-04:00,16.584999084472656,16.959999084472656,14.204999923706055,15.5600004196167,11.257401466369629,79646400,0.0,0.0
2001-09-20 00:00:00-04:00,15.104999542236328,15.819999694824219,14.609999656677246,14.744999885559082,10.667764663696289,58021800,0.0,0.0
2001-09-21 00:00:00-04:00,13.84000015258789,14.770000457763672,13.625,14.619999885559082,10.577326774597168,57563000,0.0,0.0
2001-09-24 00:00:00-04:00,15.09000015258789,15.319999694824219,14.470000267028809,14.670000076293945,10.613497734069824,46331200,0.0,0.0
2001-09-25 00:00:00-04:00,14.699999809265137,15.595000267028809,14.5600004196167,15.274999618530273,11.0512056350708,43587800,0.0,0.0
2001-09-26 00:00:00-04:00,15.4350004196167,15.614999771118164,14.40999984741211,14.5649995803833,10.537534713745117,33338600,0.0,0.0
2001-09-27 00:00:00-04:00,14.524999618530273,14.625,13.524999618530273,13.9350004196167,10.081738471984863,35188600,0.0,0.0
2001-09-28 00:00:00-04:00,14.1850004196167,14.585000038146973,13.710000038146973,14.220000267028809,10.287933349609375,40461400,0.0,0.0
2001-10-01 00:00:00-04:00,14.305000305175781,14.53499984741211,13.845000267028809,14.210000038146973,10.280695915222168,38070400,0.0,0.0
2001-10-02 00:00:00-04:00,14.074999809265137,14.25,13.505000114440918,13.75,9.94789981842041,35105600,0.0,0.0
2001-10-03 00:00:00-04:00,13.595000267028809,15.324999809265137,13.295000076293945,15.170000076293945,10.975244522094727,56505200,0.0,0.0
2001-10-04 00:00:00-04:00,15.734999656677246,16.350000381469727,15.024999618530273,15.494999885559082,11.210373878479004,44629000,0.0,0.0
2001-10-05 00:00:00-04:00,15.395000457763672,16.014999389648438,14.699999809265137,15.774999618530273,11.412951469421387,30712800,0.0,0.0
2001-10-08 00:00:00-04:00,15.585000038146973,16.954999923706055,15.399999618530273,16.93000030517578,12.248576164245605,35879600,0.0,0.0
2001-10-09 00:00:00-04:00,16.56999969482422,16.649999618530273,15.5,15.574999809265137,11.268251419067383,36293800,0.0,0.0
2001-10-10 00:00:00-04:00,15.130000114440918,16.235000610351562,15.0,16.204999923706055,11.724047660827637,37885600,0.0,0.0
2001-10-11 00:00:00-04:00,16.405000686645508,18.0049991607666,16.3799991607666,17.93000030517578,12.972058296203613,47100400,0.0,0.0
2001-10-12 00:00:00-04:00,17.399999618530273,17.825000762939453,16.5,17.579999923706055,12.718835830688477,36923400,0.0,0.0
2001-10-15 00:00:00-04:00,16.829999923706055,17.045000076293945,16.3700008392334,16.81999969482422,12.168992042541504,30952800,0.0,0.0
2001-10-16 00:00:00-04:00,16.530000686645508,17.235000610351562,16.375,17.225000381469727,12.462004661560059,31520400,0.0,0.0
2001-10-17 00:00:00-04:00,17.700000762939453,17.725000381469727,16.010000228881836,16.06999969482422,11.626379013061523,38469400,0.0,0.0
2001-10-18 00:00:00-04:00,15.994999885559082,16.420000076293945,15.5,15.800000190734863,11.431038856506348,30224400,0.0,0.0
2001-10-19 00:00:00-04:00,15.600000381469727,16.475000381469727,15.380000114440918,16.274999618530273,11.774687767028809,27259600,0.0,0.0
2001-10-22 00:00:00-04:00,15.975000381469727,17.399999618530273,15.850000381469727,17.385000228881836,12.577756881713867,41563200,0.0,0.0
2001-10-23 00:00:00-04:00,17.475000381469727,17.815000534057617,16.760000228881836,16.934999465942383,12.252189636230469,41657800,0.0,0.0
2001-10-24 00:00:00-04:00,16.899999618530273,17.829999923706055,16.625,17.670000076293945,12.783947944641113,34448200,0.0,0.0
2001-10-25 00:00:00-04:00,17.454999923706055,18.950000762939453,16.809999465942383,18.71500015258789,13.539989471435547,42423400,0.0,0.0
2001-10-26 00:00:00-04:00,18.524999618530273,19.0,18.114999771118164,18.434999465942383,13.33741569519043,36027200,0.0,0.0
2001-10-29 00:00:00-05:00,18.399999618530273,18.40999984741211,17.2450008392334,17.2549991607666,12.483705520629883,25384800,0.0,0.0
2001-10-30 00:00:00-05:00,17.05500030517578,17.325000762939453,16.375,16.625,12.027912139892578,31393000,0.0,0.0
2001-10-31 00:00:00-05:00,16.850000381469727,17.75,16.75,17.05500030517578,12.339010238647461,30701400,0.0,0.0
2001-11-01 00:00:00-05:00,17.5049991607666,18.524999618530273,16.860000610351562,18.4950008392334,13.380831718444824,38492800,0.0,0.0
2001-11-02 00:00:00-05:00,18.524999618530273,19.125,18.065000534057617,18.985000610351562,13.73532772064209,42839400,0.0,0.0
2001-11-05 00:00:00-05:00,19.18000030517578,19.7549991607666,18.975000381469727,19.229999542236328,13.912586212158203,29246200,0.0,0.0
2001-11-06 00:00:00-05:00,19.100000381469727,19.975000381469727,18.934999465942383,19.959999084472656,14.440731048583984,34174400,0.0,0.0
2001-11-07 00:00:00-05:00,19.735000610351562,20.450000762939453,19.575000762939453,19.670000076293945,14.230921745300293,32519400,0.0,0.0
2001-11-08 00:00:00-05:00,20.014999389648438,20.674999237060547,18.975000381469727,19.200000762939453,13.890880584716797,46486400,0.0,0.0
2001-11-09 00:00:00-05:00,19.165000915527344,19.735000610351562,18.9950008392334,19.28499984741211,13.952374458312988,30570800,0.0,0.0
2001-11-12 00:00:00-05:00,19.125,19.780000686645508,18.28499984741211,19.479999542236328,14.093457221984863,37245200,0.0,0.0
2001-11-13 00:00:00-05:00,20.135000228881836,20.44499969482422,19.864999771118164,20.399999618530273,14.759060859680176,35021000,0.0,0.0
2001-11-14 00:00:00-05:00,20.68000030517578,21.084999084472656,19.700000762939453,20.354999542236328,14.72651195526123,44043600,0.0,0.0
2001-11-15 00:00:00-05:00,19.25,20.079999923706055,19.170000076293945,19.545000076293945,14.140484809875488,70163600,0.0,0.0
2001-11-16 00:00:00-05:00,19.69499969482422,19.924999237060547,19.5049991607666,19.6299991607666,14.201981544494629,28375400,0.0,0.0
2001-11-19 00:00:00-05:00,19.825000762939453,19.825000762939453,18.959999084472656,19.420000076293945,14.05004596710205,33169400,0.0,0.0
2001-11-20 00:00:00-05:00,19.149999618530273,19.15999984741211,18.299999237060547,18.325000762939453,13.257832527160645,30405400,0.0,0.0
2001-11-21 00:00:00-05:00,18.2450008392334,19.135000228881836,18.225000381469727,18.9950008392334,13.74256420135498,26077000,0.0,0.0
2001-11-23 00:00:00-05:00,19.0049991607666,19.424999237060547,18.649999618530273,19.3799991607666,14.02110767364502,10371200,0.0,0.0
2001-11-26 00:00:00-05:00,19.2549991607666,20.264999389648438,19.209999084472656,20.030000686645508,14.491371154785156,31892000,0.0,0.0
2001-11-27 00:00:00-05:00,19.985000610351562,21.549999237060547,19.809999465942383,20.985000610351562,15.182300567626953,56955000,0.0,0.0
2001-11-28 00:00:00-05:00,20.75,21.06999969482422,20.0,20.024999618530273,14.487751007080078,36539200,0.0,0.0
2001-11-29 00:00:00-05:00,20.020000457763672,20.825000762939453,19.764999389648438,20.725000381469727,14.994190216064453,34631000,0.0,0.0
2001-11-30 00:00:00-05:00,20.014999389648438,20.139999389648438,19.700000762939453,19.8700008392334,14.375612258911133,36323000,0.0,0.0
2001-12-03 00:00:00-05:00,19.684999465942383,20.184999465942383,19.40999984741211,19.635000228881836,14.205596923828125,26896800,0.0,0.0
2001-12-04 00:00:00-05:00,20.1200008392334,21.25,19.684999465942383,21.21500015258789,15.348701477050781,36736200,0.0,0.0
2001-12-05 00:00:00-05:00,21.530000686645508,23.290000915527344,21.5,22.954999923706055,16.60756492614746,57280400,0.0,0.0
2001-12-06 00:00:00-05:00,22.875,23.135000228881836,22.434999465942383,22.739999771118164,16.45201873779297,37274800,0.0,0.0
2001-12-07 00:00:00-05:00,22.719999313354492,22.975000381469727,21.7549991607666,22.225000381469727,16.07941246032715,33244800,0.0,0.0
2001-12-10 00:00:00-05:00,21.940000534057617,22.700000762939453,21.65999984741211,21.78499984741211,15.761080741882324,31105800,0.0,0.0
2001-12-11 00:00:00-05:00,22.100000381469727,22.674999237060547,21.75,21.969999313354492,15.894928932189941,31803600,0.0,0.0
2001-12-12 00:00:00-05:00,22.184999465942383,22.53499984741211,21.524999618530273,22.434999465942383,16.231346130371094,40557000,0.0,0.0
2001-12-13 00:00:00-05:00,21.489999771118164,21.56999969482422,20.530000686645508,20.540000915527344,14.86034870147705,39584400,0.0,0.0
2001-12-14 00:00:00-05:00,20.584999084472656,21.440000534057617,20.3799991607666,21.15999984741211,15.308905601501465,30861800,0.0,0.0
2001-12-17 00:00:00-05:00,21.059999465942383,21.889999389648438,21.049999237060547,21.600000381469727,15.62724494934082,26544200,0.0,0.0
2001-12-18 00:00:00-05:00,21.774999618530273,21.950000762939453,21.21500015258789,21.375,15.464462280273438,25171400,0.0,0.0
2001-12-19 00:00:00-05:00,21.0,21.200000762939453,20.610000610351562,20.684999465942383,14.965250968933105,28589600,0.0,0.0
2001-12-20 00:00:00-05:00,20.5,20.600000381469727,19.625,19.780000686645508,14.310504913330078,30940600,0.0,0.0
2001-12-21 00:00:00-05:00,20.299999237060547,20.334999084472656,19.915000915527344,19.985000610351562,14.458818435668945,28862600,0.0,0.0
2001-12-24 00:00:00-05:00,19.9950008392334,20.174999237060547,19.9950008392334,20.059999465942383,14.513076782226562,5107800,0.0,0.0
2001-12-26 00:00:00-05:00,20.065000534057617,20.75,20.065000534057617,20.260000228881836,14.65777587890625,10881400,0.0,0.0
2001-12-27 00:00:00-05:00,20.3799991607666,20.69499969482422,20.344999313354492,20.510000228881836,14.838642120361328,10155400,0.0,0.0
2001-12-28 00:00:00-05:00,20.719999313354492,21.0,20.600000381469727,20.905000686645508,15.124421119689941,12643600,0.0,0.0
2001-12-31 00:00:00-05:00,20.80500030517578,20.96500015258789,20.049999237060547,20.049999237060547,14.505839347839355,14531800,0.0,0.0
2002-01-02 00:00:00-05:00,20.424999237060547,20.84000015258789,20.114999771118164,20.834999084472656,15.073773384094238,19281600,0.0,0.0
2002-01-03 00:00:00-05:00,20.920000076293945,22.93000030517578,20.915000915527344,22.7450008392334,16.455631256103516,44667600,0.0,0.0
2002-01-04 00:00:00-05:00,22.875,23.114999771118164,22.225000381469727,22.610000610351562,16.357952117919922,29398400,0.0,0.0
2002-01-07 00:00:00-05:00,22.895000457763672,23.184999465942383,22.309999465942383,22.3700008392334,16.1843204498291,25323600,0.0,0.0
2002-01-08 00:00:00-05:00,22.475000381469727,23.15999984741211,22.25,22.889999389648438,16.560544967651367,26316200,0.0,0.0
2002-01-09 00:00:00-05:00,23.280000686645508,24.0,23.100000381469727,23.34000015258789,16.88609504699707,39828200,0.0,0.0
2002-01-10 00:00:00-05:00,23.155000686645508,23.43000030517578,22.649999618530273,22.9950008392334,16.636505126953125,27269600,0.0,0.0
2002-01-11 00:00:00-05:00,23.104999542236328,23.399999618530273,22.334999084472656,22.5049991607666,16.28199577331543,29316600,0.0,0.0
2002-01-14 00:00:00-05:00,22.3700008392334,23.34000015258789,22.3700008392334,22.655000686645508,16.39051055908203,38352200,0.0,0.0
2002-01-15 00:00:00-05:00,22.690000534057617,23.145000457763672,21.405000686645508,22.80500030517578,16.49905014038086,40525800,0.0,0.0
2002-01-16 00:00:00-05:00,21.270000457763672,21.315000534057617,20.75,20.774999618530273,15.03036117553711,64804400,0.0,0.0
2002-01-17 00:00:00-05:00,21.155000686645508,21.190000534057617,20.0049991607666,20.799999237060547,15.048453330993652,52548400,0.0,0.0
2002-01-18 00:00:00-05:00,20.020000457763672,20.549999237060547,19.959999084472656,20.174999237060547,14.596280097961426,31183800,0.0,0.0
2002-01-22 00:00:00-05:00,20.424999237060547,20.424999237060547,19.5,19.7450008392334,14.28518295288086,34518600,0.0,0.0
2002-01-23 00:00:00-05:00,20.270000457763672,20.864999771118164,20.145000457763672,20.6200008392334,14.918231964111328,34670400,0.0,0.0
2002-01-24 00:00:00-05:00,20.704999923706055,20.704999923706055,19.985000610351562,20.014999389648438,14.48051643371582,37892000,0.0,0.0
2002-01-25 00:00:00-05:00,20.094999313354492,21.200000762939453,20.020000457763672,21.06999969482422,15.243796348571777,26136400,0.0,0.0
2002-01-28 00:00:00-05:00,21.270000457763672,21.7450008392334,20.924999237060547,21.44499969482422,15.515098571777344,32404800,0.0,0.0
2002-01-29 00:00:00-05:00,21.19499969482422,21.665000915527344,20.46500015258789,20.655000686645508,14.943556785583496,31333000,0.0,0.0
2002-01-30 00:00:00-05:00,20.7549991607666,21.600000381469727,20.5,21.579999923706055,15.612772941589355,39171000,0.0,0.0
2002-01-31 00:00:00-05:00,21.80500030517578,22.0,21.329999923706055,21.825000762939453,15.790027618408203,30759800,0.0,0.0
2002-02-01 00:00:00-05:00,21.625,22.040000915527344,21.1299991607666,21.475000381469727,15.536811828613281,33188000,0.0,0.0
2002-02-04 00:00:00-05:00,21.924999237060547,22.350000381469727,21.760000228881836,21.989999771118164,15.909403800964355,50458200,0.0,0.0
2002-02-05 00:00:00-05:00,21.770000457763672,22.600000381469727,21.760000228881836,22.219999313354492,16.075794219970703,39869200,0.0,0.0
2002-02-06 00:00:00-05:00,22.545000076293945,22.545000076293945,21.6299991607666,22.325000762939453,16.151763916015625,32290000,0.0,0.0
2002-02-07 00:00:00-05:00,22.149999618530273,22.469999313354492,20.90999984741211,20.90999984741211,15.128034591674805,41045600,0.0,0.0
2002-02-08 00:00:00-05:00,21.204999923706055,21.6299991607666,20.71500015258789,21.540000915527344,15.583830833435059,45982600,0.0,0.0
2002-02-11 00:00:00-05:00,21.905000686645508,22.875,21.860000610351562,22.84000015258789,16.524368286132812,41281600,0.0,0.0
2002-02-12 00:00:00-05:00,22.454999923706055,22.985000610351562,22.204999923706055,22.354999542236328,16.17346954345703,47047800,0.0,0.0
2002-02-13 00:00:00-05:00,22.670000076293945,24.010000228881836,22.670000076293945,23.979999542236328,17.349136352539062,79141000,0.0,0.0
2002-02-14 00:00:00-05:00,23.834999084472656,24.325000762939453,23.385000228881836,23.65999984741211,17.11762046813965,46257000,0.0,0.0
2002-02-15 00:00:00-05:00,23.524999618530273,23.924999237060547,23.350000381469727,23.600000381469727,17.074207305908203,33018000,0.0,0.0
2002-02-19 00:00:00-05:00,23.225000381469727,23.385000228881836,22.649999618530273,22.899999618530273,16.567760467529297,39878800,0.0,0.0
2002-02-20 00:00:00-05:00,22.790000915527344,23.299999237060547,22.5,23.28499984741211,16.846309661865234,41960000,0.0,0.0
2002-02-21 00:00:00-05:00,22.96500015258789,23.0,21.479999542236328,21.635000228881836,15.652558326721191,53853600,0.0,0.0
2002-02-22 00:00:00-05:00,21.739999771118164,22.100000381469727,20.924999237060547,21.239999771118164,15.366787910461426,48816400,0.0,0.0
2002-02-25 00:00:00-05:00,21.424999237060547,22.764999389648438,21.399999618530273,22.46500015258789,16.253055572509766,40622200,0.0,0.0
2002-02-26 00:00:00-05:00,22.475000381469727,22.719999313354492,21.860000610351562,22.28499984741211,16.12282371520996,32189600,0.0,0.0
2002-02-27 00:00:00-05:00,22.4950008392334,22.989999771118164,21.979999542236328,22.135000228881836,16.01430320739746,35416600,0.0,0.0
2002-02-28 00:00:00-05:00,22.125,22.610000610351562,21.69499969482422,21.735000610351562,15.724916458129883,38545800,0.0,0.0
2002-03-01 00:00:00-05:00,22.280000686645508,24.0,22.25,23.989999771118164,17.356369018554688,53095000,0.0,0.0
2002-03-04 00:00:00-05:00,23.899999618530273,25.28499984741211,23.850000381469727,25.030000686645508,18.108781814575195,55962200,0.0,0.0
2002-03-05 00:00:00-05:00,24.790000915527344,25.864999771118164,24.760000228881836,25.485000610351562,18.437978744506836,45293000,0.0,0.0
2002-03-06 00:00:00-05:00,25.200000762939453,25.565000534057617,24.549999237060547,25.270000457763672,18.282426834106445,35315600,0.0,0.0
2002-03-07 00:00:00-05:00,25.739999771118164,26.024999618530273,25.075000762939453,25.68000030517578,18.57904815673828,42082600,0.0,0.0
2002-03-08 00:00:00-05:00,26.2549991607666,27.19499969482422,26.200000762939453,26.764999389648438,19.36402702331543,48455800,0.0,0.0
2002-03-11 00:00:00-05:00,26.280000686645508,26.670000076293945,25.530000686645508,25.895000457763672,18.734596252441406,39284000,0.0,0.0
2002-03-12 00:00:00-05:00,24.950000762939453,25.405000686645508,24.8799991607666,25.329999923706055,18.32583236694336,35475200,0.0,0.0
2002-03-13 00:00:00-05:00,24.625,25.170000076293945,24.364999771118164,24.7450008392334,17.90260124206543,40418000,0.0,0.0
2002-03-14 00:00:00-05:00,24.854999542236328,25.170000076293945,24.625,24.645000457763672,17.83024787902832,30867000,0.0,0.0
2002-03-15 00:00:00-05:00,25.049999237060547,25.3799991607666,24.405000686645508,25.360000610351562,18.3475399017334,29617600,0.0,0.0
2002-03-18 00:00:00-05:00,25.924999237060547,26.360000610351562,25.549999237060547,25.90999984741211,18.745458602905273,42808200,0.0,0.0
2002-03-19 00:00:00-05:00,26.15999984741211,26.424999237060547,25.834999084472656,26.28499984741211,19.016754150390625,25738000,0.0,0.0
2002-03-20 00:00:00-05:00,25.834999084472656,26.040000915527344,25.479999542236328,25.5,18.448833465576172,25629000,0.0,0.0
2002-03-21 00:00:00-05:00,25.549999237060547,26.165000915527344,25.329999923706055,26.010000228881836,18.81779670715332,25508400,0.0,0.0
2002-03-22 00:00:00-05:00,26.5,26.700000762939453,25.760000228881836,25.764999389648438,18.64055061340332,36174000,0.0,0.0
2002-03-25 00:00:00-05:00,26.174999237060547,26.489999771118164,25.594999313354492,25.639999389648438,18.55010986328125,35844800,0.0,0.0
2002-03-26 00:00:00-05:00,25.485000610351562,26.469999313354492,25.184999465942383,26.174999237060547,18.937175750732422,36763800,0.0,0.0
2002-03-27 00:00:00-05:00,26.094999313354492,26.200000762939453,25.649999618530273,25.985000610351562,18.799707412719727,25340000,0.0,0.0
2002-03-28 00:00:00-05:00,26.610000610351562,27.200000762939453,26.604999542236328,27.135000228881836,19.631725311279297,35852800,0.0,0.0
2002-04-01 00:00:00-05:00,26.9950008392334,27.950000762939453,26.639999389648438,27.760000228881836,20.08389663696289,34720800,0.0,0.0
2002-04-02 00:00:00-05:00,27.274999618530273,27.274999618530273,26.96500015258789,27.014999389648438,19.54490089416504,31996400,0.0,0.0
2002-04-03 00:00:00-05:00,26.889999389648438,27.274999618530273,26.274999618530273,26.594999313354492,19.241044998168945,37104800,0.0,0.0
2002-04-04 00:00:00-05:00,26.485000610351562,27.299999237060547,26.309999465942383,27.049999237060547,19.570222854614258,35798200,0.0,0.0
2002-04-05 00:00:00-05:00,27.389999389648438,27.454999923706055,26.104999542236328,26.200000762939453,18.955263137817383,31640400,0.0,0.0
2002-04-08 00:00:00-04:00,25.5,26.549999237060547,25.139999389648438,26.514999389648438,19.18316078186035,44190800,0.0,0.0
2002-04-09 00:00:00-04:00,26.475000381469727,26.920000076293945,25.5,25.68000030517578,18.57904815673828,35979400,0.0,0.0
2002-04-10 00:00:00-04:00,25.864999771118164,25.899999618530273,24.7450008392334,25.5049991607666,18.452438354492188,48345400,0.0,0.0
2002-04-11 00:00:00-04:00,25.204999923706055,25.889999389648438,25.03499984741211,25.21500015258789,18.242631912231445,39653200,0.0,0.0
2002-04-12 00:00:00-04:00,25.4950008392334,25.59000015258789,24.774999618530273,25.299999237060547,18.30413246154785,32930800,0.0,0.0
2002-04-15 00:00:00-04:00,25.424999237060547,25.985000610351562,25.225000381469727,25.719999313354492,18.607988357543945,33868400,0.0,0.0
2002-04-16 00:00:00-04:00,26.795000076293945,27.170000076293945,26.75,27.079999923706055,19.5919246673584,38021800,0.0,0.0
2002-04-17 00:00:00-04:00,27.469999313354492,27.860000610351562,26.860000610351562,27.299999237060547,19.7510929107666,22729800,0.0,2.0
2002-04-18 00:00:00-04:00,27.079999923706055,27.190000534057617,25.799999237060547,26.709999084472656,19.324241638183594,29809500,0.0,0.0
2002-04-19 00:00:00-04:00,27.0,27.09000015258789,26.0,26.479999542236328,19.157848358154297,23107600,0.0,0.0
2002-04-22 00:00:00-04:00,26.25,26.43000030517578,25.5,26.059999465942383,18.853975296020508,16945900,0.0,0.0
2002-04-23 00:00:00-04:00,26.489999771118164,26.489999771118164,25.6200008392334,25.899999618530273,18.738222122192383,24110000,0.0,0.0
2002-04-24 00:00:00-04:00,26.09000015258789,26.469999313354492,24.68000030517578,25.0,18.087078094482422,22705100,0.0,0.0
2002-04-25 00:00:00-04:00,24.6299991607666,25.639999389648438,24.3700008392334,25.229999542236328,18.253477096557617,28004900,0.0,0.0
2002-04-26 00:00:00-04:00,25.530000686645508,25.690000534057617,23.559999465942383,23.770000457763672,17.19719696044922,29180700,0.0,0.0
2002-04-29 00:00:00-04:00,24.149999618530273,24.5,23.3700008392334,23.940000534057617,17.3201961517334,25770600,0.0,0.0
2002-04-30 00:00:00-04:00,24.0,25.18000030517578,23.799999237060547,24.31999969482422,17.595109939575195,24989600,0.0,0.0
2002-05-01 00:00:00-04:00,24.25,24.809999465942383,23.510000228881836,24.399999618530273,17.652990341186523,25109000,0.0,0.0
2002-05-02 00:00:00-04:00,24.56999969482422,25.06999969482422,22.75,22.8700008392334,16.54606819152832,34764400,0.0,0.0
2002-05-03 00:00:00-04:00,22.889999389648438,22.899999618530273,21.649999618530273,22.170000076293945,16.03963279724121,31087500,0.0,0.0
2002-05-06 00:00:00-04:00,22.1200008392334,23.329999923706055,22.100000381469727,22.1200008392334,16.00344467163086,21825200,0.0,0.0
2002-05-07 00:00:00-04:00,22.469999313354492,22.93000030517578,21.809999465942383,22.31999969482422,16.148151397705078,24878100,0.0,0.0
2002-05-08 00:00:00-04:00,23.899999618530273,25.770000457763672,23.850000381469727,25.559999465942383,18.49223518371582,36714100,0.0,0.0
2002-05-09 00:00:00-04:00,25.139999389648438,26.1299991607666,25.0,25.260000228881836,18.27519989013672,35306000,0.0,0.0
2002-05-10 00:00:00-04:00,25.690000534057617,25.700000762939453,23.440000534057617,23.700000762939453,17.14655876159668,30757100,0.0,0.0
2002-05-13 00:00:00-04:00,24.649999618530273,25.700000762939453,24.170000076293945,25.579999923706055,18.506710052490234,32640000,0.0,0.0
2002-05-14 00:00:00-04:00,27.0,27.719999313354492,26.25,26.639999389648438,19.27359390258789,46340900,0.0,0.0
2002-05-15 00:00:00-04:00,26.489999771118164,27.5,25.700000762939453,26.75,19.353181838989258,52615900,0.0,0.0
2002-05-16 00:00:00-04:00,26.520000457763672,27.190000534057617,26.030000686645508,27.1299991607666,19.628103256225586,29150000,0.0,0.0
2002-05-17 00:00:00-04:00,27.149999618530273,27.5,26.3700008392334,27.309999465942383,19.758325576782227,37679600,0.0,0.0
2002-05-20 00:00:00-04:00,26.59000015258789,27.18000030517578,26.5,26.780000686645508,19.374879837036133,19760400,0.0,0.0
2002-05-21 00:00:00-04:00,27.020000457763672,27.350000381469727,26.0,26.309999465942383,19.03484535217285,23222200,0.0,0.0
2002-05-22 00:00:00-04:00,25.979999542236328,26.719999313354492,25.200000762939453,26.15999984741211,18.926319122314453,27992600,0.0,0.0
2002-05-23 00:00:00-04:00,26.31999969482422,26.3799991607666,24.760000228881836,25.56999969482422,18.499462127685547,30004900,0.0,0.0
2002-05-24 00:00:00-04:00,23.989999771118164,24.15999984741211,23.350000381469727,23.799999237060547,17.218914031982422,42587100,0.0,0.0
2002-05-28 00:00:00-04:00,24.139999389648438,24.360000610351562,23.6299991607666,24.1200008392334,17.450416564941406,22581800,0.0,0.0
2002-05-29 00:00:00-04:00,23.520000457763672,23.75,23.100000381469727,23.100000381469727,16.712465286254883,23226300,0.0,0.0
2002-05-30 00:00:00-04:00,22.700000762939453,22.700000762939453,21.809999465942383,22.59000015258789,16.34349250793457,38167000,0.0,0.0
2002-05-31 00:00:00-04:00,23.0,23.200000762939453,22.100000381469727,22.18000030517578,16.046865463256836,23504300,0.0,0.0
2002-06-03 00:00:00-04:00,22.200000762939453,22.34000015258789,21.299999237060547,21.43000030517578,15.504242897033691,25103800,0.0,0.0
2002-06-04 00:00:00-04:00,21.31999969482422,22.190000534057617,20.700000762939453,22.0,15.916630744934082,36390900,0.0,0.0
2002-06-05 00:00:00-04:00,22.100000381469727,22.6200008392334,21.709999084472656,22.350000381469727,16.169857025146484,29018600,0.0,0.0
2002-06-06 00:00:00-04:00,21.84000015258789,22.139999389648438,20.700000762939453,20.920000076293945,15.135272026062012,31490800,0.0,0.0
2002-06-07 00:00:00-04:00,19.360000610351562,20.6200008392334,19.25,20.6200008392334,14.918231964111328,42218500,0.0,0.0
2002-06-10 00:00:00-04:00,20.690000534057617,21.15999984741211,20.100000381469727,20.459999084472656,14.80246639251709,17277100,0.0,0.0
2002-06-11 00:00:00-04:00,20.989999771118164,21.0,19.540000915527344,19.59000015258789,14.173039436340332,21784100,0.0,0.0
2002-06-12 00:00:00-04:00,19.559999465942383,20.790000915527344,19.3799991607666,20.700000762939453,14.976102828979492,33568300,0.0,0.0
2002-06-13 00:00:00-04:00,20.510000228881836,21.25,19.940000534057617,20.3799991607666,14.74459457397461,27326700,0.0,0.0
2002-06-14 00:00:00-04:00,19.350000381469727,20.100000381469727,18.940000534057617,19.829999923706055,14.346674919128418,29897000,0.0,0.0
2002-06-17 00:00:00-04:00,20.309999465942383,21.329999923706055,20.149999618530273,21.040000915527344,15.222088813781738,24591200,0.0,0.0
2002-06-18 00:00:00-04:00,20.75,21.729999542236328,20.440000534057617,20.459999084472656,14.80246639251709,30528000,0.0,0.0
2002-06-19 00:00:00-04:00,20.040000915527344,20.5,19.510000228881836,19.690000534057617,14.245384216308594,27575800,0.0,0.0
2002-06-20 00:00:00-04:00,19.850000381469727,20.139999389648438,18.850000381469727,19.190000534057617,13.883652687072754,30253600,0.0,0.0
2002-06-21 00:00:00-04:00,18.489999771118164,19.440000534057617,18.489999771118164,18.760000228881836,13.572543144226074,28178300,0.0,0.0
2002-06-24 00:00:00-04:00,18.40999984741211,20.200000762939453,18.40999984741211,19.8700008392334,14.375612258911133,33447800,0.0,0.0
2002-06-25 00:00:00-04:00,20.3799991607666,20.68000030517578,19.049999237060547,19.799999237060547,14.324972152709961,39955700,0.0,0.0
2002-06-26 00:00:00-04:00,18.690000534057617,19.469999313354492,18.09000015258789,18.989999771118164,13.738956451416016,43577600,0.0,0.0
2002-06-27 00:00:00-04:00,19.65999984741211,20.149999618530273,19.030000686645508,19.959999084472656,14.440731048583984,38681900,0.0,0.0
2002-06-28 00:00:00-04:00,19.600000381469727,20.25,18.920000076293945,19.020000457763672,13.760656356811523,36771500,0.0,0.0
2002-07-01 00:00:00-04:00,18.950000762939453,19.200000762939453,17.940000534057617,18.030000686645508,13.044403076171875,31204900,0.0,0.0
2002-07-02 00:00:00-04:00,17.889999389648438,17.899999618530273,16.920000076293945,16.969999313354492,12.277511596679688,46063200,0.0,0.0
2002-07-03 00:00:00-04:00,16.719999313354492,18.170000076293945,16.670000076293945,17.989999771118164,13.015461921691895,29506600,0.0,0.0
2002-07-05 00:00:00-04:00,18.850000381469727,19.950000762939453,18.84000015258789,19.93000030517578,14.419024467468262,21961900,0.0,0.0
2002-07-08 00:00:00-04:00,19.729999542236328,20.059999465942383,18.549999237060547,19.0,13.746187210083008,27396600,0.0,0.0
2002-07-09 00:00:00-04:00,18.100000381469727,18.239999771118164,17.5,17.719999313354492,12.8201265335083,32862400,0.0,0.0
2002-07-10 00:00:00-04:00,18.239999771118164,18.25,16.600000381469727,16.670000076293945,12.060470581054688,31625000,0.0,0.0
2002-07-11 00:00:00-04:00,16.6200008392334,18.520000457763672,16.329999923706055,18.229999542236328,13.189105987548828,46685300,0.0,0.0
2002-07-12 00:00:00-04:00,18.8799991607666,19.0,17.959999084472656,18.479999542236328,13.369973182678223,31867100,0.0,0.0
2002-07-15 00:00:00-04:00,18.1299991607666,19.450000762939453,17.799999237060547,19.399999618530273,14.035577774047852,32897400,0.0,0.0
2002-07-16 00:00:00-04:00,19.09000015258789,19.979999542236328,18.25,18.399999618530273,13.312093734741211,35014800,0.0,0.0
2002-07-17 00:00:00-04:00,19.360000610351562,19.709999084472656,17.5,17.989999771118164,13.015461921691895,47450700,0.0,0.0
2002-07-18 00:00:00-04:00,17.959999084472656,18.290000915527344,17.030000686645508,17.149999618530273,12.407743453979492,29983200,0.0,0.0
2002-07-19 00:00:00-04:00,16.700000762939453,17.600000381469727,16.639999389648438,16.799999237060547,12.154525756835938,27156600,0.0,0.0
2002-07-22 00:00:00-04:00,17.0,17.479999542236328,16.5,16.829999923706055,12.176220893859863,33317600,0.0,0.0
2002-07-23 00:00:00-04:00,16.540000915527344,16.940000534057617,15.5,15.579999923706055,11.27187442779541,39553200,0.0,0.0
2002-07-24 00:00:00-04:00,15.119999885559082,16.56999969482422,15.039999961853027,16.549999237060547,11.973649978637695,42787400,0.0,0.0
2002-07-25 00:00:00-04:00,15.390000343322754,15.529999732971191,13.550000190734863,14.229999542236328,10.295170783996582,83413600,0.0,0.0
2002-07-26 00:00:00-04:00,15.069999694824219,15.079999923706055,13.739999771118164,14.319999694824219,10.360282897949219,49531400,0.0,0.0
2002-07-29 00:00:00-04:00,14.9399995803833,15.34000015258789,14.460000038146973,15.100000381469727,10.924600601196289,37582700,0.0,0.0
2002-07-30 00:00:00-04:00,14.84000015258789,15.819999694824219,14.800000190734863,15.699999809265137,11.358688354492188,29819700,0.0,0.0
2002-07-31 00:00:00-04:00,15.350000381469727,15.5,14.680000305175781,14.869999885559082,10.758196830749512,27523300,0.0,0.0
2002-08-01 00:00:00-04:00,14.930000305175781,15.029999732971191,13.899999618530273,14.020000457763672,10.143238067626953,32102000,0.0,0.0
2002-08-02 00:00:00-04:00,13.850000381469727,14.010000228881836,13.140000343322754,13.699999809265137,9.91171932220459,34426500,0.0,0.0
2002-08-05 00:00:00-04:00,13.529999732971191,13.75,12.579999923706055,12.760000228881836,9.231651306152344,26529000,0.0,0.0
2002-08-06 00:00:00-04:00,13.0,14.079999923706055,13.0,13.5600004196167,9.810433387756348,29631000,0.0,0.0
2002-08-07 00:00:00-04:00,14.069999694824219,14.329999923706055,12.760000228881836,13.5600004196167,9.810433387756348,29831800,0.0,0.0
2002-08-08 00:00:00-04:00,13.430000305175781,14.369999885559082,13.079999923706055,14.350000381469727,10.381988525390625,31963400,0.0,0.0
2002-08-09 00:00:00-04:00,13.979999542236328,14.199999809265137,13.600000381469727,13.859999656677246,10.027478218078613,24939500,0.0,0.0
2002-08-12 00:00:00-04:00,13.329999923706055,13.75,13.149999618530273,13.579999923706055,9.824902534484863,20844900,0.0,0.0
2002-08-13 00:00:00-04:00,13.649999618530273,14.220000267028809,13.25,13.460000038146973,9.73808479309082,35503600,0.0,0.0
2002-08-14 00:00:00-04:00,13.109999656677246,14.470000267028809,12.899999618530273,14.420000076293945,10.432629585266113,45063900,0.0,0.0
2002-08-15 00:00:00-04:00,14.430000305175781,14.75,13.449999809265137,13.859999656677246,10.027478218078613,32965400,0.0,0.0
2002-08-16 00:00:00-04:00,13.489999771118164,15.0,13.479999542236328,14.699999809265137,10.635207176208496,32968800,0.0,0.0
2002-08-19 00:00:00-04:00,14.5600004196167,15.770000457763672,14.510000228881836,15.470000267028809,11.19228744506836,28118900,0.0,0.0
2002-08-20 00:00:00-04:00,15.140000343322754,15.4399995803833,14.8100004196167,15.029999732971191,10.873954772949219,28785500,0.0,0.0
2002-08-21 00:00:00-04:00,15.430000305175781,16.049999237060547,15.170000076293945,16.040000915527344,11.604671478271484,30108500,0.0,0.0
2002-08-22 00:00:00-04:00,15.829999923706055,16.65999984741211,15.760000228881836,16.170000076293945,11.698725700378418,31542100,0.0,0.0
2002-08-23 00:00:00-04:00,15.699999809265137,15.850000381469727,15.050000190734863,15.079999923706055,10.910130500793457,26542300,0.0,0.0
2002-08-26 00:00:00-04:00,15.149999618530273,15.180000305175781,14.520000457763672,14.960000038146973,10.823311805725098,24736100,0.0,0.0
2002-08-27 00:00:00-04:00,14.90999984741211,14.960000038146973,13.880000114440918,13.930000305175781,10.078125,30406000,0.0,0.0
2002-08-28 00:00:00-04:00,13.65999984741211,13.979999542236328,13.199999809265137,13.25,9.58615493774414,25837300,0.0,0.0
2002-08-29 00:00:00-04:00,13.039999961853027,13.779999732971191,13.0,13.4399995803833,9.723618507385254,24756300,0.0,0.0
2002-08-30 00:00:00-04:00,13.100000381469727,13.75,13.050000190734863,13.359999656677246,9.665738105773926,22279300,0.0,0.0
2002-09-03 00:00:00-04:00,13.149999618530273,13.289999961853027,12.90999984741211,12.989999771118164,9.398046493530273,26967200,0.0,0.0
2002-09-04 00:00:00-04:00,13.119999885559082,13.180000305175781,12.229999542236328,12.699999809265137,9.188241004943848,41018900,0.0,0.0
2002-09-05 00:00:00-04:00,12.470000267028809,12.569999694824219,12.0,12.069999694824219,8.732444763183594,30491900,0.0,0.0
2002-09-06 00:00:00-04:00,12.779999732971191,13.170000076293945,12.729999542236328,12.9399995803833,9.361873626708984,28904700,0.0,0.0
2002-09-09 00:00:00-04:00,12.760000228881836,12.880000114440918,12.279999732971191,12.6899995803833,9.18100643157959,23957200,0.0,0.0
2002-09-10 00:00:00-04:00,12.899999618530273,13.649999618530273,12.819999694824219,13.470000267028809,9.745321273803711,28155900,0.0,0.0
2002-09-11 00:00:00-04:00,13.739999771118164,14.25,13.600000381469727,13.6899995803833,9.904488563537598,22894600,0.0,0.0
2002-09-12 00:00:00-04:00,13.350000381469727,13.399999618530273,12.720000267028809,12.739999771118164,9.217178344726562,24801800,0.0,0.0
2002-09-13 00:00:00-04:00,12.609999656677246,13.170000076293945,12.5,13.029999732971191,9.426987648010254,31651600,0.0,0.0
2002-09-16 00:00:00-04:00,12.920000076293945,13.020000457763672,12.520000457763672,12.670000076293945,9.16653823852539,28559400,0.0,0.0
2002-09-17 00:00:00-04:00,13.130000114440918,13.300000190734863,12.09000015258789,12.199999809265137,8.826495170593262,46396500,0.0,0.0
2002-09-18 00:00:00-04:00,12.010000228881836,12.489999771118164,12.0,12.220000267028809,8.840964317321777,30373600,0.0,0.0
2002-09-19 00:00:00-04:00,12.0,12.399999618530273,11.930000305175781,11.979999542236328,8.667329788208008,34755500,0.0,0.0
2002-09-20 00:00:00-04:00,12.180000305175781,12.220000267028809,11.789999961853027,11.9399995803833,8.638394355773926,35078900,0.0,0.0
2002-09-23 00:00:00-04:00,11.6899995803833,11.890000343322754,11.0,11.199999809265137,8.103013038635254,36834100,0.0,0.0
2002-09-24 00:00:00-04:00,10.829999923706055,11.890000343322754,10.729999542236328,11.729999542236328,8.486464500427246,45872300,0.0,0.0
2002-09-25 00:00:00-04:00,12.0,12.529999732971191,11.619999885559082,12.289999961853027,8.89161205291748,39149700,0.0,0.0
2002-09-26 00:00:00-04:00,12.449999809265137,12.489999771118164,11.5,11.739999771118164,8.493691444396973,37775500,0.0,0.0
2002-09-27 00:00:00-04:00,11.569999694824219,12.569999694824219,11.520000457763672,11.819999694824219,8.55157470703125,38199800,0.0,0.0
2002-09-30 00:00:00-04:00,11.619999885559082,12.029999732971191,11.319999694824219,11.550000190734863,8.356232643127441,33296200,0.0,0.0
2002-10-01 00:00:00-04:00,11.75,12.25,11.390000343322754,12.210000038146973,8.833733558654785,33542500,0.0,0.0
2002-10-02 00:00:00-04:00,12.010000228881836,12.890000343322754,11.989999771118164,12.5,9.043539047241211,34519400,0.0,0.0
2002-10-03 00:00:00-04:00,12.25,12.420000076293945,11.5,11.5,8.320059776306152,31659700,0.0,0.0
2002-10-04 00:00:00-04:00,11.75,11.829999923706055,11.210000038146973,11.329999923706055,8.197065353393555,30360900,0.0,0.0
2002-10-07 00:00:00-04:00,11.210000038146973,11.359999656677246,10.789999961853027,10.869999885559082,7.864263534545898,26546500,0.0,0.0
2002-10-08 00:00:00-04:00,11.0600004196167,11.079999923706055,10.350000381469727,10.350000381469727,7.488051414489746,45342100,0.0,0.0
2002-10-09 00:00:00-04:00,10.350000381469727,11.029999732971191,10.260000228881836,10.40999984741211,7.531466007232666,44673900,0.0,0.0
2002-10-10 00:00:00-04:00,10.479999542236328,11.319999694824219,10.350000381469727,11.109999656677246,8.037897109985352,30742200,0.0,0.0
2002-10-11 00:00:00-04:00,11.59000015258789,12.239999771118164,11.479999542236328,12.0600004196167,8.725208282470703,34194300,0.0,0.0
2002-10-14 00:00:00-04:00,11.899999618530273,12.100000381469727,11.75,12.0,8.681801795959473,20155400,0.0,0.0
2002-10-15 00:00:00-04:00,12.989999771118164,13.079999923706055,12.529999732971191,13.050000190734863,9.441457748413086,34760700,0.0,0.0
2002-10-16 00:00:00-04:00,11.850000381469727,12.25,11.850000381469727,11.979999542236328,8.667329788208008,29076900,0.0,0.0
2002-10-17 00:00:00-04:00,12.880000114440918,13.010000228881836,12.329999923706055,12.979999542236328,9.390811920166016,33599400,0.0,0.0
2002-10-18 00:00:00-04:00,12.550000190734863,13.470000267028809,12.430000305175781,13.4399995803833,9.723618507385254,30292600,0.0,0.0
2002-10-21 00:00:00-04:00,13.1899995803833,14.119999885559082,13.09000015258789,14.039999961853027,10.157708168029785,27054300,0.0,0.0
2002-10-22 00:00:00-04:00,13.149999618530273,13.729999542236328,12.899999618530273,13.09000015258789,9.4703950881958,34548300,0.0,0.0
2002-10-23 00:00:00-04:00,12.770000457763672,14.4399995803833,12.760000228881836,14.40999984741211,10.425393104553223,47343600,0.0,0.0
2002-10-24 00:00:00-04:00,14.579999923706055,14.890000343322754,13.5600004196167,13.569999694824219,9.817667961120605,45952000,0.0,0.0
2002-10-25 00:00:00-04:00,13.75,14.5600004196167,13.649999618530273,14.510000228881836,10.497742652893066,26555900,0.0,0.0
2002-10-28 00:00:00-05:00,15.050000190734863,15.779999732971191,14.949999809265137,15.119999885559082,10.939068794250488,51277400,0.0,0.0
2002-10-29 00:00:00-05:00,14.979999542236328,15.09000015258789,13.760000228881836,14.350000381469727,10.381988525390625,36883200,0.0,0.0
2002-10-30 00:00:00-05:00,14.510000228881836,15.520000457763672,14.329999923706055,15.319999694824219,11.08376693725586,38656800,0.0,0.0
2002-10-31 00:00:00-05:00,15.420000076293945,15.789999961853027,14.699999809265137,15.029999732971191,10.873954772949219,40681100,0.0,0.0
2002-11-01 00:00:00-05:00,14.899999618530273,15.949999809265137,14.770000457763672,15.720000267028809,11.373159408569336,38627100,0.0,0.0
2002-11-04 00:00:00-05:00,16.309999465942383,17.100000381469727,16.0,16.450000762939453,11.901297569274902,45582100,0.0,0.0
2002-11-05 00:00:00-05:00,15.890000343322754,16.3700008392334,15.460000038146973,15.8100004196167,11.43826961517334,43155200,0.0,0.0
2002-11-06 00:00:00-05:00,15.920000076293945,16.8700008392334,15.890000343322754,16.850000381469727,12.190695762634277,36410700,0.0,0.0
2002-11-07 00:00:00-05:00,16.219999313354492,16.450000762939453,15.59000015258789,15.710000038146973,11.365923881530762,32896600,0.0,0.0
2002-11-08 00:00:00-05:00,15.880000114440918,16.190000534057617,15.100000381469727,15.720000267028809,11.373159408569336,33097600,0.0,0.0
2002-11-11 00:00:00-05:00,15.670000076293945,15.6899995803833,14.529999732971191,14.569999694824219,10.541155815124512,27234600,0.0,0.0
2002-11-12 00:00:00-05:00,14.739999771118164,15.539999961853027,14.510000228881836,15.069999694824219,10.902894973754883,28663700,0.0,0.0
2002-11-13 00:00:00-05:00,14.899999618530273,15.1899995803833,14.260000228881836,14.699999809265137,10.635207176208496,61030900,0.0,0.0
2002-11-14 00:00:00-05:00,14.979999542236328,15.789999961853027,14.609999656677246,15.760000228881836,11.402097702026367,56155800,0.0,0.0
2002-11-15 00:00:00-05:00,15.460000038146973,15.949999809265137,15.050000190734863,15.829999923706055,11.452742576599121,32150500,0.0,0.0
2002-11-18 00:00:00-05:00,16.260000228881836,16.260000228881836,15.229999542236328,15.329999923706055,11.090997695922852,28631600,0.0,0.0
2002-11-19 00:00:00-05:00,15.270000457763672,15.579999923706055,14.899999618530273,15.069999694824219,10.902894973754883,27799800,0.0,0.0
2002-11-20 00:00:00-05:00,15.260000228881836,16.100000381469727,15.149999618530273,15.859999656677246,11.474448204040527,38011600,0.0,0.0
2002-11-21 00:00:00-05:00,16.389999389648438,17.280000686645508,16.100000381469727,17.0,12.299216270446777,49906300,0.0,0.0
2002-11-22 00:00:00-05:00,16.479999542236328,17.049999237060547,16.40999984741211,16.850000381469727,12.190695762634277,33768600,0.0,0.0
2002-11-25 00:00:00-05:00,16.8700008392334,17.25,16.75,17.030000686645508,12.320920944213867,35583100,0.0,0.0
2002-11-26 00:00:00-05:00,16.950000762939453,17.0,16.459999084472656,16.559999465942383,11.98088264465332,25403200,0.0,0.0
2002-11-27 00:00:00-05:00,16.979999542236328,17.709999084472656,16.860000610351562,17.489999771118164,12.653726577758789,27963700,0.0,0.0
2002-11-29 00:00:00-05:00,17.6200008392334,17.770000457763672,17.030000686645508,17.049999237060547,12.335393905639648,12419700,0.0,0.0
2002-12-02 00:00:00-05:00,17.68000030517578,17.90999984741211,16.700000762939453,16.790000915527344,12.147284507751465,30278200,0.0,0.0
2002-12-03 00:00:00-05:00,16.610000610351562,16.6299991607666,15.90999984741211,15.970000267028809,11.554031372070312,21760700,0.0,0.0
2002-12-04 00:00:00-05:00,15.109999656677246,15.520000457763672,14.930000305175781,15.109999656677246,10.931832313537598,41122100,0.0,0.0
2002-12-05 00:00:00-05:00,15.5600004196167,15.600000381469727,14.619999885559082,14.890000343322754,10.772665977478027,28289900,0.0,0.0
2002-12-06 00:00:00-05:00,14.710000038146973,15.100000381469727,14.460000038146973,14.890000343322754,10.772665977478027,29183100,0.0,0.0
2002-12-09 00:00:00-05:00,14.649999618530273,14.890000343322754,13.6899995803833,13.699999809265137,9.91171932220459,33066500,0.0,0.0
2002-12-10 00:00:00-05:00,13.960000038146973,14.880000114440918,13.880000114440918,14.770000457763672,10.685850143432617,35896000,0.0,0.0
2002-12-11 00:00:00-05:00,14.489999771118164,14.90999984741211,14.210000038146973,14.569999694824219,10.541155815124512,31262800,0.0,0.0
2002-12-12 00:00:00-05:00,14.729999542236328,14.819999694824219,14.15999984741211,14.359999656677246,10.389225006103516,26468900,0.0,0.0
2002-12-13 00:00:00-05:00,14.180000305175781,14.180000305175781,13.529999732971191,13.5600004196167,9.810433387756348,29489800,0.0,0.0
2002-12-16 00:00:00-05:00,13.729999542236328,14.550000190734863,13.5,14.460000038146973,10.461570739746094,32705400,0.0,0.0
2002-12-17 00:00:00-05:00,14.40999984741211,14.680000305175781,13.779999732971191,13.859999656677246,10.027478218078613,34415800,0.0,0.0
2002-12-18 00:00:00-05:00,13.520000457763672,13.550000190734863,13.149999618530273,13.260000228881836,9.593389511108398,28477900,0.0,0.0
2002-12-19 00:00:00-05:00,13.229999542236328,13.65999984741211,12.970000267028809,13.529999732971191,9.788725852966309,33477000,0.0,0.0
2002-12-20 00:00:00-05:00,13.699999809265137,13.90999984741211,13.220000267028809,13.3100004196167,9.629560470581055,30064900,0.0,0.0
2002-12-23 00:00:00-05:00,13.300000190734863,14.0,13.199999809265137,13.9399995803833,10.085357666015625,20714300,0.0,0.0
2002-12-24 00:00:00-05:00,13.800000190734863,14.140000343322754,13.75,13.869999885559082,10.034714698791504,10237300,0.0,0.0
2002-12-26 00:00:00-05:00,14.0,14.289999961853027,13.739999771118164,13.8100004196167,9.991301536560059,18023300,0.0,0.0
2002-12-27 00:00:00-05:00,13.720000267028809,13.899999618530273,13.4399995803833,13.520000457763672,9.781497955322266,13259300,0.0,0.0
2002-12-30 00:00:00-05:00,13.510000228881836,13.75,13.210000038146973,13.289999961853027,9.615092277526855,16792800,0.0,0.0
2002-12-31 00:00:00-05:00,13.1899995803833,13.470000267028809,12.960000038146973,13.029999732971191,9.426987648010254,20286900,0.0,0.0
2003-01-02 00:00:00-05:00,13.449999809265137,14.0,13.0600004196167,13.979999542236328,10.114297866821289,25101200,0.0,0.0
2003-01-03 00:00:00-05:00,13.960000038146973,14.579999923706055,13.819999694824219,14.529999732971191,10.512212753295898,30318200,0.0,0.0
2003-01-06 00:00:00-05:00,14.930000305175781,15.550000190734863,14.90999984741211,15.40999984741211,11.148879051208496,35878200,0.0,0.0
2003-01-07 00:00:00-05:00,15.449999809265137,15.760000228881836,15.100000381469727,15.300000190734863,11.069294929504395,36872700,0.0,0.0
2003-01-08 00:00:00-05:00,15.050000190734863,15.220000267028809,14.59000015258789,14.630000114440918,10.584559440612793,28357100,0.0,0.0
2003-01-09 00:00:00-05:00,15.140000343322754,15.640000343322754,14.899999618530273,15.039999961853027,10.881192207336426,39248800,0.0,0.0
2003-01-10 00:00:00-05:00,15.180000305175781,15.8100004196167,14.819999694824219,15.699999809265137,11.358688354492188,38301900,0.0,0.0
2003-01-13 00:00:00-05:00,15.979999542236328,16.299999237060547,15.329999923706055,15.399999618530273,11.141643524169922,39487600,0.0,0.0
2003-01-14 00:00:00-05:00,15.510000228881836,15.949999809265137,15.109999656677246,15.359999656677246,11.112704277038574,38327700,0.0,0.0
2003-01-15 00:00:00-05:00,14.970000267028809,15.050000190734863,14.25,14.449999809265137,10.454334259033203,58838000,0.0,0.0
2003-01-16 00:00:00-05:00,14.8100004196167,14.819999694824219,14.260000228881836,14.34000015258789,10.374754905700684,31909400,0.0,0.0
2003-01-17 00:00:00-05:00,13.9399995803833,14.039999961853027,13.449999809265137,13.529999732971191,9.788725852966309,40062500,0.0,0.0
2003-01-21 00:00:00-05:00,13.949999809265137,13.949999809265137,13.460000038146973,13.520000457763672,9.781497955322266,33076400,0.0,0.0
2003-01-22 00:00:00-05:00,13.739999771118164,14.149999618530273,13.5600004196167,13.779999732971191,9.969600677490234,39665000,0.0,0.0
2003-01-23 00:00:00-05:00,14.380000114440918,14.600000381469727,13.90999984741211,14.0600004196167,10.172175407409668,40002000,0.0,0.0
2003-01-24 00:00:00-05:00,13.770000457763672,13.789999961853027,13.1899995803833,13.270000457763672,9.600618362426758,37527200,0.0,0.0
2003-01-27 00:00:00-05:00,12.949999809265137,13.489999771118164,12.649999618530273,13.279999732971191,9.607858657836914,26006200,0.0,0.0
2003-01-28 00:00:00-05:00,13.390000343322754,13.520000457763672,13.010000228881836,13.239999771118164,9.578924179077148,28980500,0.0,0.0
2003-01-29 00:00:00-05:00,13.479999542236328,13.760000228881836,13.109999656677246,13.600000381469727,9.839375495910645,43916700,0.0,0.0
2003-01-30 00:00:00-05:00,13.6899995803833,13.699999809265137,12.90999984741211,12.949999809265137,9.369111061096191,29359100,0.0,0.0
2003-01-31 00:00:00-05:00,12.979999542236328,12.979999542236328,11.25,11.970000267028809,8.6600980758667,70229200,0.0,0.0
2003-02-03 00:00:00-05:00,11.979999542236328,12.319999694824219,11.8100004196167,12.020000457763672,8.696273803710938,27950900,0.0,0.0
2003-02-04 00:00:00-05:00,11.800000190734863,12.210000038146973,11.779999732971191,12.180000305175781,8.81202507019043,33460000,0.0,0.0
2003-02-05 00:00:00-05:00,12.40999984741211,12.699999809265137,11.989999771118164,12.020000457763672,8.696273803710938,40014900,0.0,0.0
2003-02-06 00:00:00-05:00,11.829999923706055,12.229999542236328,11.829999923706055,12.0,8.681801795959473,26724700,0.0,0.0
2003-02-07 00:00:00-05:00,12.220000267028809,12.270000457763672,11.729999542236328,11.8100004196167,8.544340133666992,28002400,0.0,0.0
2003-02-10 00:00:00-05:00,11.850000381469727,12.239999771118164,11.550000190734863,12.050000190734863,8.717972755432129,28078400,0.0,0.0
2003-02-11 00:00:00-05:00,12.149999618530273,12.170000076293945,11.739999771118164,11.9399995803833,8.638394355773926,36012300,0.0,0.0
2003-02-12 00:00:00-05:00,11.609999656677246,12.109999656677246,11.579999923706055,11.8100004196167,8.544340133666992,46302500,0.0,0.0
2003-02-13 00:00:00-05:00,11.8100004196167,11.84000015258789,11.489999771118164,11.8100004196167,8.544340133666992,30948700,0.0,0.0
2003-02-14 00:00:00-05:00,11.789999961853027,12.420000076293945,11.779999732971191,12.399999618530273,8.97119140625,32737300,0.0,0.0
2003-02-18 00:00:00-05:00,12.600000381469727,12.800000190734863,12.5,12.739999771118164,9.217178344726562,28719900,0.0,0.0
2003-02-19 00:00:00-05:00,12.529999732971191,13.140000343322754,12.210000038146973,12.40999984741211,8.978433609008789,26717600,0.0,0.0
2003-02-20 00:00:00-05:00,12.5,12.890000343322754,12.359999656677246,12.779999732971191,9.24611759185791,27948700,0.0,0.0
2003-02-21 00:00:00-05:00,12.930000305175781,12.930000305175781,12.420000076293945,12.800000190734863,9.260588645935059,32937600,0.0,0.0
2003-02-24 00:00:00-05:00,12.729999542236328,13.029999732971191,12.600000381469727,12.819999694824219,9.275054931640625,27336200,0.0,0.0
2003-02-25 00:00:00-05:00,12.529999732971191,12.760000228881836,12.279999732971191,12.649999618530273,9.152066230773926,28613800,0.0,0.0
2003-02-26 00:00:00-05:00,12.539999961853027,12.859999656677246,12.300000190734863,12.319999694824219,8.913314819335938,26343300,0.0,0.0
2003-02-27 00:00:00-05:00,12.5,12.75,12.3100004196167,12.579999923706055,9.101422309875488,24747700,0.0,0.0
2003-02-28 00:00:00-05:00,12.600000381469727,13.010000228881836,12.5,12.979999542236328,9.390811920166016,21524200,0.0,0.0
2003-03-03 00:00:00-05:00,13.079999923706055,13.239999771118164,12.539999961853027,12.640000343322754,9.144829750061035,27053500,0.0,0.0
2003-03-04 00:00:00-05:00,12.600000381469727,12.65999984741211,12.210000038146973,12.25,8.862675666809082,34579000,0.0,0.0
2003-03-05 00:00:00-05:00,12.380000114440918,12.390000343322754,12.039999961853027,12.239999771118164,8.855435371398926,26555100,0.0,0.0
2003-03-06 00:00:00-05:00,12.109999656677246,12.25,12.0,12.050000190734863,8.717972755432129,23601400,0.0,0.0
2003-03-07 00:00:00-05:00,11.859999656677246,12.050000190734863,11.6899995803833,11.960000038146973,8.652859687805176,36323800,0.0,0.0
2003-03-10 00:00:00-05:00,11.729999542236328,11.84000015258789,11.579999923706055,11.600000381469727,8.392407417297363,17701700,0.0,0.0
2003-03-11 00:00:00-05:00,11.640000343322754,11.75,11.510000228881836,11.609999656677246,8.399642944335938,22585400,0.0,0.0
2003-03-12 00:00:00-05:00,11.520000457763672,11.8100004196167,11.329999923706055,11.75,8.500929832458496,35453200,0.0,0.0
2003-03-13 00:00:00-05:00,12.079999923706055,12.65999984741211,11.829999923706055,12.65999984741211,9.159300804138184,34183100,0.0,0.0
2003-03-14 00:00:00-05:00,12.75,12.949999809265137,12.170000076293945,12.369999885559082,8.949492454528809,36422200,0.0,0.0
2003-03-17 00:00:00-05:00,12.170000076293945,13.34000015258789,12.170000076293945,13.119999885559082,9.492103576660156,39011900,0.0,0.0
2003-03-18 00:00:00-05:00,13.199999809265137,13.5600004196167,12.949999809265137,13.539999961853027,9.7959623336792,37182100,0.0,0.0
2003-03-19 00:00:00-05:00,13.510000228881836,13.6899995803833,13.239999771118164,13.539999961853027,9.7959623336792,29170300,0.0,0.0
2003-03-20 00:00:00-05:00,13.489999771118164,14.239999771118164,13.279999732971191,13.90999984741211,10.063651084899902,39906800,0.0,0.0
2003-03-21 00:00:00-05:00,14.470000267028809,14.579999923706055,13.989999771118164,14.229999542236328,10.295170783996582,35615400,0.0,0.0
2003-03-24 00:00:00-05:00,13.710000038146973,13.899999618530273,13.40999984741211,13.5600004196167,9.810433387756348,23587100,0.0,0.0
2003-03-25 00:00:00-05:00,13.420000076293945,13.75,13.3100004196167,13.609999656677246,9.84660530090332,22496600,0.0,0.0
2003-03-26 00:00:00-05:00,13.699999809265137,13.989999771118164,13.600000381469727,13.710000038146973,9.918952941894531,18984500,0.0,0.0
2003-03-27 00:00:00-05:00,13.329999923706055,13.670000076293945,13.329999923706055,13.5,9.7670259475708,19567800,0.0,0.0
2003-03-28 00:00:00-05:00,13.369999885559082,13.640000343322754,13.170000076293945,13.229999542236328,9.571685791015625,15657500,0.0,0.0
2003-03-31 00:00:00-05:00,12.9399995803833,13.050000190734863,12.579999923706055,12.579999923706055,9.101422309875488,25014200,0.0,0.0
2003-04-01 00:00:00-05:00,12.630000114440918,12.920000076293945,12.5600004196167,12.760000228881836,9.231651306152344,21229200,0.0,0.0
2003-04-02 00:00:00-05:00,13.1899995803833,13.680000305175781,13.170000076293945,13.59000015258789,9.832140922546387,21368400,0.0,0.0
2003-04-03 00:00:00-05:00,13.630000114440918,14.0,13.40999984741211,13.739999771118164,9.940659523010254,25701200,0.0,0.0
2003-04-04 00:00:00-05:00,13.859999656677246,13.880000114440918,13.350000381469727,13.520000457763672,9.781497955322266,20192100,0.0,0.0
2003-04-07 00:00:00-04:00,14.270000457763672,14.350000381469727,13.859999656677246,13.880000114440918,10.041948318481445,30307600,0.0,0.0
2003-04-08 00:00:00-04:00,13.720000267028809,13.760000228881836,13.359999656677246,13.40999984741211,9.701911926269531,22334800,0.0,0.0
2003-04-09 00:00:00-04:00,13.59000015258789,13.640000343322754,13.020000457763672,13.09000015258789,9.4703950881958,23778200,0.0,0.0
2003-04-10 00:00:00-04:00,13.130000114440918,13.3100004196167,12.90999984741211,13.239999771118164,9.578924179077148,19447100,0.0,0.0
2003-04-11 00:00:00-04:00,13.449999809265137,13.489999771118164,12.979999542236328,13.029999732971191,9.426987648010254,19158400,0.0,0.0
2003-04-14 00:00:00-04:00,13.109999656677246,13.510000228881836,12.90999984741211,13.479999542236328,9.752554893493652,18708300,0.0,0.0
2003-04-15 00:00:00-04:00,13.1899995803833,13.65999984741211,13.050000190734863,13.40999984741211,9.701911926269531,25371700,0.0,0.0
2003-04-16 00:00:00-04:00,13.850000381469727,14.300000190734863,13.770000457763672,14.029999732971191,10.150469779968262,36888900,0.0,0.0
2003-04-17 00:00:00-04:00,13.9399995803833,15.739999771118164,13.90999984741211,14.800000190734863,10.707552909851074,32263800,0.0,0.0
2003-04-21 00:00:00-04:00,14.75,15.010000228881836,14.390000343322754,14.989999771118164,10.845017433166504,26734500,0.0,0.0
2003-04-22 00:00:00-04:00,14.859999656677246,15.829999923706055,14.699999809265137,15.8100004196167,11.43826961517334,35662700,0.0,0.0
2003-04-23 00:00:00-04:00,15.760000228881836,15.770000457763672,15.289999961853027,15.569999694824219,11.264638900756836,28549200,0.0,0.0
2003-04-24 00:00:00-04:00,15.0600004196167,15.40999984741211,15.0,15.050000190734863,10.888425827026367,24183200,0.0,0.0
2003-04-25 00:00:00-04:00,14.729999542236328,14.789999961853027,14.0600004196167,14.1899995803833,10.266227722167969,31839600,0.0,0.0
2003-04-28 00:00:00-04:00,14.270000457763672,14.649999618530273,14.0,14.460000038146973,10.461570739746094,25561200,0.0,0.0
2003-04-29 00:00:00-04:00,14.949999809265137,15.15999984741211,14.65999984741211,14.890000343322754,10.772665977478027,42944400,0.0,0.0
2003-04-30 00:00:00-04:00,14.800000190734863,14.930000305175781,14.59000015258789,14.619999885559082,10.577326774597168,26626600,0.0,0.0
2003-05-01 00:00:00-04:00,14.800000190734863,14.880000114440918,14.260000228881836,14.75,10.67138385772705,25825400,0.0,0.0
2003-05-02 00:00:00-04:00,14.949999809265137,15.3100004196167,14.789999961853027,15.149999618530273,10.960769653320312,27336000,0.0,0.0
2003-05-05 00:00:00-04:00,15.25,15.630000114440918,15.050000190734863,15.079999923706055,10.910130500793457,26509900,0.0,0.0
2003-05-06 00:00:00-04:00,15.119999885559082,15.630000114440918,14.960000038146973,15.460000038146973,11.185053825378418,29858000,0.0,0.0
2003-05-07 00:00:00-04:00,15.380000114440918,15.489999771118164,15.029999732971191,15.149999618530273,10.960769653320312,22082000,0.0,0.0
2003-05-08 00:00:00-04:00,14.949999809265137,15.029999732971191,14.5600004196167,14.59000015258789,10.555620193481445,25179300,0.0,0.0
2003-05-09 00:00:00-04:00,15.079999923706055,15.100000381469727,14.739999771118164,15.079999923706055,10.910130500793457,24434200,0.0,0.0
2003-05-12 00:00:00-04:00,15.289999961853027,15.760000228881836,15.09000015258789,15.720000267028809,11.373159408569336,41598500,0.0,0.0
2003-05-13 00:00:00-04:00,15.479999542236328,15.680000305175781,15.369999885559082,15.5600004196167,11.257401466369629,28978800,0.0,0.0
2003-05-14 00:00:00-04:00,15.229999542236328,15.510000228881836,14.710000038146973,14.970000267028809,10.830543518066406,46398800,0.0,0.0
2003-05-15 00:00:00-04:00,15.069999694824219,15.119999885559082,14.529999732971191,14.890000343322754,10.772665977478027,31874000,0.0,0.0
2003-05-16 00:00:00-04:00,14.699999809265137,14.979999542236328,14.229999542236328,14.3100004196167,10.353046417236328,28832000,0.0,0.0
2003-05-19 00:00:00-04:00,14.0600004196167,14.199999809265137,13.720000267028809,13.75,9.94789981842041,25117500,0.0,0.0
2003-05-20 00:00:00-04:00,13.819999694824219,13.989999771118164,13.59000015258789,13.760000228881836,9.955130577087402,27292600,0.0,0.0
2003-05-21 00:00:00-04:00,13.800000190734863,13.850000381469727,13.489999771118164,13.65999984741211,9.882781028747559,24529300,0.0,0.0
2003-05-22 00:00:00-04:00,13.6899995803833,14.039999961853027,13.5600004196167,13.880000114440918,10.041948318481445,24210600,0.0,0.0
2003-05-23 00:00:00-04:00,13.899999618530273,14.010000228881836,13.649999618530273,13.84000015258789,10.013007164001465,20512200,0.0,0.0
2003-05-27 00:00:00-04:00,13.84000015258789,14.75,13.789999961853027,14.6899995803833,10.627967834472656,31145400,0.0,0.0
2003-05-28 00:00:00-04:00,14.720000267028809,15.020000457763672,14.630000114440918,14.770000457763672,10.685850143432617,30195000,0.0,0.0
2003-05-29 00:00:00-04:00,14.819999694824219,15.199999809265137,14.710000038146973,14.819999694824219,10.722023963928223,36635800,0.0,0.0
2003-05-30 00:00:00-04:00,15.079999923706055,15.65999984741211,15.050000190734863,15.5600004196167,11.257401466369629,44709400,0.0,0.0
2003-06-02 00:00:00-04:00,15.890000343322754,15.989999771118164,15.180000305175781,15.289999961853027,11.06205940246582,30907300,0.0,0.0
2003-06-03 00:00:00-04:00,15.289999961853027,15.890000343322754,15.25,15.829999923706055,11.452742576599121,30922400,0.0,0.0
2003-06-04 00:00:00-04:00,15.789999961853027,16.690000534057617,15.600000381469727,16.65999984741211,12.053230285644531,44814400,0.0,0.0
2003-06-05 00:00:00-04:00,16.290000915527344,16.90999984741211,16.190000534057617,16.8700008392334,12.205162048339844,37433500,0.0,0.0
2003-06-06 00:00:00-04:00,17.329999923706055,17.639999389648438,16.049999237060547,16.290000915527344,11.785541534423828,52065600,0.0,0.0
2003-06-09 00:00:00-04:00,16.06999969482422,16.1200008392334,15.520000457763672,15.819999694824219,11.44550609588623,26886700,0.0,0.0
2003-06-10 00:00:00-04:00,15.65999984741211,15.869999885559082,15.180000305175781,15.829999923706055,11.452742576599121,31659800,0.0,0.0
2003-06-11 00:00:00-04:00,15.4399995803833,15.850000381469727,15.25,15.760000228881836,11.402097702026367,29258200,0.0,0.0
2003-06-12 00:00:00-04:00,15.859999656677246,16.649999618530273,15.34000015258789,15.619999885559082,11.300812721252441,24473100,0.0,0.0
2003-06-13 00:00:00-04:00,15.649999618530273,15.729999542236328,15.149999618530273,15.229999542236328,11.01865005493164,22343400,0.0,0.0
2003-06-16 00:00:00-04:00,15.359999656677246,15.680000305175781,15.149999618530273,15.680000305175781,11.344215393066406,23357600,0.0,0.0
2003-06-17 00:00:00-04:00,15.899999618530273,15.960000038146973,15.430000305175781,15.770000457763672,11.409331321716309,24796900,0.0,0.0
2003-06-18 00:00:00-04:00,15.680000305175781,16.260000228881836,15.399999618530273,16.100000381469727,11.648082733154297,29582800,0.0,0.0
2003-06-19 00:00:00-04:00,16.299999237060547,16.31999969482422,15.850000381469727,15.979999542236328,11.561264038085938,24068400,0.0,0.0
2003-06-20 00:00:00-04:00,16.0,16.209999084472656,15.510000228881836,15.779999732971191,11.416571617126465,29228300,0.0,0.0
2003-06-23 00:00:00-04:00,15.710000038146973,16.0,15.34000015258789,15.59000015258789,11.279104232788086,21883000,0.0,0.0
2003-06-24 00:00:00-04:00,15.300000190734863,15.569999694824219,15.1899995803833,15.329999923706055,11.090997695922852,21185900,0.0,0.0
2003-06-25 00:00:00-04:00,15.449999809265137,16.0,15.399999618530273,15.40999984741211,11.148879051208496,26087800,0.0,0.0
2003-06-26 00:00:00-04:00,15.550000190734863,16.030000686645508,15.470000267028809,15.930000305175781,11.525089263916016,20440700,0.0,0.0
2003-06-27 00:00:00-04:00,15.869999885559082,16.450000762939453,15.869999885559082,16.020000457763672,11.590205192565918,33552900,0.0,0.0
2003-06-30 00:00:00-04:00,16.260000228881836,16.399999618530273,15.8100004196167,15.84000015258789,11.459979057312012,19693700,0.0,0.0
2003-07-01 00:00:00-04:00,15.680000305175781,16.25,15.399999618530273,16.18000030517578,11.705965042114258,31291900,0.0,0.0
2003-07-02 00:00:00-04:00,16.139999389648438,16.329999923706055,15.930000305175781,16.270000457763672,11.77107048034668,25707900,0.0,0.0
2003-07-03 00:00:00-04:00,16.15999984741211,16.459999084472656,16.0,16.010000228881836,11.582969665527344,12057200,0.0,0.0
2003-07-07 00:00:00-04:00,16.479999542236328,17.729999542236328,16.450000762939453,17.6299991607666,12.75501537322998,46537600,0.0,0.0
2003-07-08 00:00:00-04:00,17.329999923706055,17.81999969482422,17.25,17.799999237060547,12.87800407409668,28178900,0.0,0.0
2003-07-09 00:00:00-04:00,17.700000762939453,17.950000762939453,17.440000534057617,17.649999618530273,12.76948070526123,29465200,0.0,0.0
2003-07-10 00:00:00-04:00,17.459999084472656,17.6200008392334,17.200000762939453,17.440000534057617,12.617549896240234,19272700,0.0,0.0
2003-07-11 00:00:00-04:00,17.459999084472656,17.549999237060547,17.110000610351562,17.389999389648438,12.581382751464844,18206500,0.0,0.0
2003-07-14 00:00:00-04:00,17.969999313354492,18.34000015258789,17.920000076293945,18.139999389648438,13.12398624420166,39969500,0.0,0.0
2003-07-15 00:00:00-04:00,18.520000457763672,19.260000228881836,18.459999084472656,18.670000076293945,13.507431983947754,53458500,0.0,0.0
2003-07-16 00:00:00-04:00,18.950000762939453,19.219999313354492,18.549999237060547,19.219999313354492,13.905350685119629,44670500,0.0,0.0
2003-07-17 00:00:00-04:00,18.700000762939453,18.81999969482422,18.020000457763672,18.309999465942383,13.246978759765625,36110500,0.0,0.0
2003-07-18 00:00:00-04:00,18.43000030517578,18.440000534057617,17.6200008392334,18.18000030517578,13.152931213378906,20163300,0.0,0.0
2003-07-21 00:00:00-04:00,18.079999923706055,18.139999389648438,17.729999542236328,17.8700008392334,12.928647994995117,17791400,0.0,0.0
2003-07-22 00:00:00-04:00,18.56999969482422,18.959999084472656,18.270000457763672,18.760000228881836,13.572543144226074,39846300,0.0,0.0
2003-07-23 00:00:00-04:00,18.84000015258789,19.34000015258789,18.729999542236328,19.299999237060547,13.963226318359375,31447000,0.0,0.0
2003-07-24 00:00:00-04:00,19.329999923706055,19.510000228881836,18.799999237060547,18.899999618530273,13.673835754394531,34177300,0.0,0.0
2003-07-25 00:00:00-04:00,18.799999237060547,19.309999465942383,18.5,19.299999237060547,13.963226318359375,20637900,0.0,0.0
2003-07-28 00:00:00-04:00,19.34000015258789,19.829999923706055,19.200000762939453,19.709999084472656,14.259854316711426,24285800,0.0,0.0
2003-07-29 00:00:00-04:00,19.639999389648438,19.65999984741211,19.020000457763672,19.360000610351562,14.00663948059082,24514100,0.0,0.0
2003-07-30 00:00:00-04:00,19.290000915527344,19.329999923706055,19.030000686645508,19.219999313354492,13.905350685119629,19798300,0.0,0.0
2003-07-31 00:00:00-04:00,19.469999313354492,19.84000015258789,18.600000381469727,19.459999084472656,14.078978538513184,23101500,0.0,0.0
2003-08-01 00:00:00-04:00,19.520000457763672,19.6200008392334,19.149999618530273,19.559999465942383,14.151333808898926,17013500,0.0,0.0
2003-08-04 00:00:00-04:00,19.510000228881836,19.829999923706055,19.219999313354492,19.770000457763672,14.303272247314453,20279400,0.0,0.0
2003-08-05 00:00:00-04:00,19.639999389648438,19.790000915527344,18.829999923706055,18.8700008392334,13.652128219604492,26569700,0.0,0.0
2003-08-06 00:00:00-04:00,18.790000915527344,19.049999237060547,18.5,18.549999237060547,13.420614242553711,27367700,0.0,0.0
2003-08-07 00:00:00-04:00,18.649999618530273,19.010000228881836,18.59000015258789,18.780000686645508,13.587020874023438,24886200,0.0,0.0
2003-08-08 00:00:00-04:00,18.950000762939453,18.979999542236328,17.690000534057617,17.8799991607666,12.935881614685059,29373200,0.0,0.0
2003-08-11 00:00:00-04:00,17.93000030517578,18.40999984741211,17.899999618530273,18.34000015258789,13.268682479858398,23456800,0.0,0.0
2003-08-12 00:00:00-04:00,18.440000534057617,18.469999313354492,18.15999984741211,18.450000762939453,13.348271369934082,32159100,0.0,0.0
2003-08-13 00:00:00-04:00,18.399999618530273,19.34000015258789,18.299999237060547,19.06999969482422,13.796831130981445,49490700,0.0,0.0
2003-08-14 00:00:00-04:00,18.959999084472656,19.309999465942383,18.81999969482422,19.170000076293945,13.86917781829834,20665800,0.0,0.0
2003-08-15 00:00:00-04:00,19.15999984741211,19.260000228881836,18.719999313354492,18.950000762939453,13.710009574890137,12777500,0.0,0.0
2003-08-18 00:00:00-04:00,19.190000534057617,19.760000228881836,18.979999542236328,19.739999771118164,14.281561851501465,27706200,0.0,0.0
2003-08-19 00:00:00-04:00,19.799999237060547,20.1299991607666,19.690000534057617,20.079999923706055,14.527541160583496,31035000,0.0,0.0
2003-08-20 00:00:00-04:00,19.850000381469727,20.450000762939453,19.799999237060547,20.040000915527344,14.49860954284668,21972400,0.0,0.0
2003-08-21 00:00:00-04:00,20.34000015258789,20.770000457763672,20.219999313354492,20.729999542236328,14.997810363769531,25248200,0.0,0.0
2003-08-22 00:00:00-04:00,21.799999237060547,22.34000015258789,21.110000610351562,21.299999237060547,15.410194396972656,45979700,0.0,0.0
2003-08-25 00:00:00-04:00,21.219999313354492,21.530000686645508,21.030000686645508,21.200000762939453,15.337845802307129,21080600,0.0,0.0
2003-08-26 00:00:00-04:00,21.049999237060547,21.049999237060547,20.3700008392334,20.950000762939453,15.156983375549316,24572500,0.0,0.0
2003-08-27 00:00:00-04:00,20.860000610351562,21.670000076293945,20.81999969482422,21.649999618530273,15.663413047790527,21803600,0.0,0.0
2003-08-28 00:00:00-04:00,21.760000228881836,21.850000381469727,21.200000762939453,21.56999969482422,15.605531692504883,26836800,0.0,0.0
2003-08-29 00:00:00-04:00,21.270000457763672,21.670000076293945,21.239999771118164,21.6299991607666,15.648944854736328,14966600,0.0,0.0
2003-09-02 00:00:00-04:00,21.8799991607666,21.969999313354492,20.799999237060547,21.290000915527344,15.402956008911133,29564000,0.0,0.0
2003-09-03 00:00:00-04:00,21.489999771118164,21.5,20.799999237060547,20.959999084472656,15.164216041564941,25848100,0.0,0.0
2003-09-04 00:00:00-04:00,21.329999923706055,21.440000534057617,21.020000457763672,21.219999313354492,15.35231876373291,25165500,0.0,0.0
2003-09-05 00:00:00-04:00,21.139999389648438,21.950000762939453,21.06999969482422,21.34000015258789,15.439140319824219,34104000,0.0,0.0
2003-09-08 00:00:00-04:00,21.739999771118164,22.329999923706055,21.549999237060547,22.219999313354492,16.075794219970703,33413900,0.0,0.0
2003-09-09 00:00:00-04:00,22.15999984741211,22.329999923706055,21.700000762939453,22.06999969482422,15.967277526855469,28120900,0.0,0.0
2003-09-10 00:00:00-04:00,21.770000457763672,21.84000015258789,20.540000915527344,20.700000762939453,14.976102828979492,32395900,0.0,0.0
2003-09-11 00:00:00-04:00,20.84000015258789,21.270000457763672,20.100000381469727,21.110000610351562,15.272736549377441,33942100,0.0,0.0
2003-09-12 00:00:00-04:00,20.90999984741211,20.969999313354492,20.530000686645508,20.969999313354492,15.171452522277832,22868800,0.0,0.0
2003-09-15 00:00:00-04:00,21.479999542236328,21.540000915527344,20.540000915527344,20.579999923706055,14.889286994934082,29343700,0.0,0.0
2003-09-16 00:00:00-04:00,20.639999389648438,21.450000762939453,20.639999389648438,21.3799991607666,15.4680757522583,25427200,0.0,0.0
2003-09-17 00:00:00-04:00,21.350000381469727,21.5,20.920000076293945,21.1200008392334,15.279969215393066,22032300,0.0,0.0
2003-09-18 00:00:00-04:00,20.579999923706055,21.010000228881836,20.31999969482422,20.790000915527344,15.041218757629395,36841300,0.0,0.0
2003-09-19 00:00:00-04:00,20.809999465942383,20.90999984741211,20.350000381469727,20.479999542236328,14.816940307617188,28695800,0.0,0.0
2003-09-22 00:00:00-04:00,19.860000610351562,20.040000915527344,19.450000762939453,19.670000076293945,14.230921745300293,34273800,0.0,0.0
2003-09-23 00:00:00-04:00,19.68000030517578,19.729999542236328,19.299999237060547,19.690000534057617,14.245384216308594,32342100,0.0,0.0
2003-09-24 00:00:00-04:00,19.719999313354492,19.809999465942383,18.440000534057617,18.479999542236328,13.369973182678223,34599800,0.0,0.0
2003-09-25 00:00:00-04:00,18.65999984741211,19.25,18.3799991607666,18.670000076293945,13.507431983947754,36277000,0.0,0.0
2003-09-26 00:00:00-04:00,18.75,19.049999237060547,18.360000610351562,18.420000076293945,13.326555252075195,29395500,0.0,0.0
2003-09-29 00:00:00-04:00,18.65999984741211,19.09000015258789,18.489999771118164,18.920000076293945,13.688307762145996,24197200,0.0,0.0
2003-09-30 00:00:00-04:00,18.75,18.770000457763672,18.110000610351562,18.1299991607666,13.116755485534668,31563800,0.0,0.0
2003-10-01 00:00:00-04:00,18.270000457763672,18.690000534057617,18.190000534057617,18.559999465942383,13.42785358428955,29292600,0.0,0.0
2003-10-02 00:00:00-04:00,18.600000381469727,19.040000915527344,18.469999313354492,18.549999237060547,13.420614242553711,29494800,0.0,0.0
2003-10-03 00:00:00-04:00,19.329999923706055,19.760000228881836,18.670000076293945,19.459999084472656,14.078978538513184,38684300,0.0,0.0
2003-10-06 00:00:00-04:00,19.530000686645508,19.610000610351562,19.100000381469727,19.309999465942383,13.970458984375,17974200,0.0,0.0
2003-10-07 00:00:00-04:00,19.100000381469727,19.899999618530273,19.079999923706055,19.8799991607666,14.382856369018555,27768900,0.0,0.0
2003-10-08 00:00:00-04:00,20.049999237060547,20.34000015258789,19.690000534057617,20.1299991607666,14.563722610473633,34403700,0.0,0.0
2003-10-09 00:00:00-04:00,20.600000381469727,20.81999969482422,20.170000076293945,20.549999237060547,14.867582321166992,38441400,0.0,0.0
2003-10-10 00:00:00-04:00,20.950000762939453,21.0,20.600000381469727,20.75,15.012279510498047,24420400,0.0,0.0
2003-10-13 00:00:00-04:00,21.040000915527344,21.270000457763672,20.809999465942383,21.0,15.193146705627441,22042300,0.0,0.0
2003-10-14 00:00:00-04:00,20.81999969482422,20.959999084472656,20.450000762939453,20.899999618530273,15.120792388916016,23536500,0.0,0.0
2003-10-15 00:00:00-04:00,21.540000915527344,21.989999771118164,21.329999923706055,21.600000381469727,15.62724494934082,46015500,0.0,0.0
2003-10-16 00:00:00-04:00,21.329999923706055,21.889999389648438,21.270000457763672,21.8700008392334,15.822572708129883,26211100,0.0,0.0
2003-10-17 00:00:00-04:00,21.770000457763672,21.899999618530273,21.059999465942383,21.1200008392334,15.279969215393066,19511800,0.0,0.0
2003-10-20 00:00:00-04:00,21.200000762939453,21.639999389648438,21.06999969482422,21.600000381469727,15.62724494934082,22132500,0.0,0.0
2003-10-21 00:00:00-04:00,21.959999084472656,21.969999313354492,21.579999923706055,21.8700008392334,15.822572708129883,19710400,0.0,0.0
2003-10-22 00:00:00-04:00,21.5,21.510000228881836,21.0,21.329999923706055,15.431899070739746,20182600,0.0,0.0
2003-10-23 00:00:00-04:00,20.200000762939453,20.809999465942383,20.059999465942383,20.649999618530273,14.939929008483887,33702800,0.0,0.0
2003-10-24 00:00:00-04:00,20.360000610351562,20.860000610351562,20.170000076293945,20.649999618530273,14.939929008483887,24401200,0.0,0.0
2003-10-27 00:00:00-05:00,20.850000381469727,21.139999389648438,20.600000381469727,20.719999313354492,14.99057674407959,21128700,0.0,0.0
2003-10-28 00:00:00-05:00,21.420000076293945,22.600000381469727,21.34000015258789,22.549999237060547,16.314542770385742,47544300,0.0,0.0
2003-10-29 00:00:00-05:00,22.030000686645508,22.8799991607666,22.030000686645508,22.579999923706055,16.336261749267578,37816700,0.0,0.0
2003-10-30 00:00:00-05:00,22.979999542236328,23.479999542236328,22.579999923706055,23.239999771118164,16.813751220703125,34455200,0.0,0.0
2003-10-31 00:00:00-05:00,23.139999389648438,23.530000686645508,23.06999969482422,23.329999923706055,16.87886619567871,28046100,0.0,0.0
2003-11-03 00:00:00-05:00,23.719999313354492,24.649999618530273,23.65999984741211,24.559999465942383,17.76874542236328,32795900,0.0,0.0
2003-11-04 00:00:00-05:00,24.299999237060547,25.020000457763672,24.200000762939453,24.899999618530273,18.014747619628906,38547200,0.0,0.0
2003-11-05 00:00:00-05:00,24.899999618530273,25.100000381469727,24.469999313354492,24.950000762939453,18.05091094970703,24610400,0.0,0.0
2003-11-06 00:00:00-05:00,25.34000015258789,25.75,24.8700008392334,25.610000610351562,18.528409957885742,34818000,0.0,0.0
2003-11-07 00:00:00-05:00,25.899999618530273,25.940000534057617,25.079999923706055,25.25,18.26795768737793,30718500,0.0,0.0
2003-11-10 00:00:00-05:00,25.399999618530273,25.440000534057617,24.200000762939453,24.40999984741211,17.660228729248047,28849000,0.0,0.0
2003-11-11 00:00:00-05:00,24.40999984741211,25.06999969482422,24.0,24.899999618530273,18.014747619628906,26211000,0.0,0.0
2003-11-12 00:00:00-05:00,25.149999618530273,25.6200008392334,25.049999237060547,25.440000534057617,18.405418395996094,43183500,0.0,0.0
2003-11-13 00:00:00-05:00,25.3700008392334,25.579999923706055,24.219999313354492,24.739999771118164,17.898984909057617,70776500,0.0,0.0
2003-11-14 00:00:00-05:00,24.770000457763672,24.81999969482422,23.25,23.479999542236328,16.987382888793945,45846500,0.0,0.0
2003-11-17 00:00:00-05:00,23.270000457763672,23.989999771118164,23.18000030517578,23.739999771118164,17.175491333007812,38470500,0.0,0.0
2003-11-18 00:00:00-05:00,23.920000076293945,24.010000228881836,23.010000228881836,23.030000686645508,16.661821365356445,33677400,0.0,0.0
2003-11-19 00:00:00-05:00,23.18000030517578,23.5,22.959999084472656,23.43000030517578,16.951215744018555,28197200,0.0,0.0
2003-11-20 00:00:00-05:00,23.170000076293945,23.690000534057617,22.809999465942383,22.850000381469727,16.531593322753906,35312200,0.0,0.0
2003-11-21 00:00:00-05:00,23.100000381469727,23.219999313354492,22.709999084472656,22.959999084472656,16.61117935180664,25572300,0.0,0.0
2003-11-24 00:00:00-05:00,23.329999923706055,23.84000015258789,23.139999389648438,23.790000915527344,17.211668014526367,27438800,0.0,0.0
2003-11-25 00:00:00-05:00,24.020000457763672,24.3799991607666,23.75,24.020000457763672,17.37807273864746,24996100,0.0,0.0
2003-11-26 00:00:00-05:00,24.209999084472656,24.290000915527344,23.329999923706055,23.739999771118164,17.175491333007812,24346200,0.0,0.0
2003-11-28 00:00:00-05:00,23.75,24.329999923706055,23.729999542236328,24.239999771118164,17.53723907470703,8467500,0.0,0.0
2003-12-01 00:00:00-05:00,24.530000686645508,24.68000030517578,23.920000076293945,24.209999084472656,17.515525817871094,28348200,0.0,0.0
2003-12-02 00:00:00-05:00,24.209999084472656,24.389999389648438,23.979999542236328,24.059999465942383,17.407012939453125,22547800,0.0,0.0
2003-12-03 00:00:00-05:00,24.260000228881836,24.489999771118164,23.559999465942383,23.739999771118164,17.175491333007812,24028000,0.0,0.0
2003-12-04 00:00:00-05:00,23.639999389648438,23.719999313354492,22.600000381469727,23.219999313354492,16.799285888671875,38486000,0.0,0.0
2003-12-05 00:00:00-05:00,22.780000686645508,22.940000534057617,22.100000381469727,22.34000015258789,16.16261863708496,26445700,0.0,0.0
2003-12-08 00:00:00-05:00,22.3799991607666,22.739999771118164,21.950000762939453,22.450000762939453,16.242191314697266,26695100,0.0,0.0
2003-12-09 00:00:00-05:00,22.6299991607666,22.719999313354492,21.25,21.360000610351562,15.45360279083252,34834600,0.0,0.0
2003-12-10 00:00:00-05:00,21.510000228881836,21.700000762939453,21.030000686645508,21.649999618530273,15.663413047790527,31240900,0.0,0.0
2003-12-11 00:00:00-05:00,21.610000610351562,22.399999618530273,21.489999771118164,22.260000228881836,16.104738235473633,27873200,0.0,0.0
2003-12-12 00:00:00-05:00,22.440000534057617,22.6200008392334,22.1200008392334,22.420000076293945,16.220497131347656,23370900,0.0,0.0
2003-12-15 00:00:00-05:00,23.200000762939453,23.260000228881836,21.610000610351562,21.6299991607666,15.648944854736328,31721800,0.0,0.0
2003-12-16 00:00:00-05:00,21.709999084472656,21.84000015258789,20.610000610351562,21.31999969482422,15.424665451049805,37363900,0.0,0.0
2003-12-17 00:00:00-05:00,21.309999465942383,21.770000457763672,20.829999923706055,21.0,15.193146705627441,35329300,0.0,0.0
2003-12-18 00:00:00-05:00,21.149999618530273,21.979999542236328,21.100000381469727,21.84000015258789,15.800878524780273,31323100,0.0,0.0
2003-12-19 00:00:00-05:00,21.989999771118164,22.299999237060547,21.690000534057617,21.860000610351562,15.815345764160156,34256200,0.0,0.0
2003-12-22 00:00:00-05:00,21.75,22.15999984741211,21.600000381469727,22.0,15.916630744934082,17846000,0.0,0.0
2003-12-23 00:00:00-05:00,21.940000534057617,22.459999084472656,21.860000610351562,22.329999923706055,16.15538215637207,23507600,0.0,0.0
2003-12-24 00:00:00-05:00,22.440000534057617,22.559999465942383,22.149999618530273,22.25,16.097501754760742,8636100,0.0,0.0
2003-12-26 00:00:00-05:00,22.299999237060547,22.479999542236328,22.1299991607666,22.170000076293945,16.03963279724121,5428300,0.0,0.0
2003-12-29 00:00:00-05:00,22.350000381469727,22.770000457763672,22.34000015258789,22.719999313354492,16.437543869018555,15273900,0.0,0.0
2003-12-30 00:00:00-05:00,22.770000457763672,22.829999923706055,22.25,22.489999771118164,16.271150588989258,22714400,0.0,0.0
2003-12-31 00:00:00-05:00,22.610000610351562,22.65999984741211,22.200000762939453,22.440000534057617,16.234970092773438,19786900,0.0,0.0
2004-01-02 00:00:00-05:00,22.610000610351562,22.639999389648438,22.0,22.100000381469727,15.988977432250977,26511800,0.0,0.0
2004-01-05 00:00:00-05:00,22.579999923706055,23.600000381469727,22.5,23.520000457763672,17.016328811645508,36706100,0.0,0.0
2004-01-06 00:00:00-05:00,23.649999618530273,24.06999969482422,23.270000457763672,23.920000076293945,17.30571937561035,31627300,0.0,0.0
2004-01-07 00:00:00-05:00,23.860000610351562,23.979999542236328,23.420000076293945,23.84000015258789,17.247852325439453,27501300,0.0,0.0
2004-01-08 00:00:00-05:00,24.170000076293945,24.389999389648438,23.510000228881836,24.280000686645508,17.56618309020996,30424500,0.0,0.0
2004-01-09 00:00:00-05:00,23.989999771118164,24.719999313354492,23.8700008392334,24.260000228881836,17.55170249938965,38330900,0.0,0.0
2004-01-12 00:00:00-05:00,24.280000686645508,24.68000030517578,23.989999771118164,24.6299991607666,17.81938934326172,21903400,0.0,0.0
2004-01-13 00:00:00-05:00,24.75,24.75,23.549999237060547,23.850000381469727,17.25507354736328,34141300,0.0,0.0
2004-01-14 00:00:00-05:00,23.959999084472656,23.969999313354492,23.299999237060547,23.389999389648438,16.922277450561523,34111300,0.0,0.0
2004-01-15 00:00:00-05:00,22.920000076293945,24.229999542236328,22.920000076293945,24.010000228881836,17.370832443237305,39931100,0.0,0.0
2004-01-16 00:00:00-05:00,24.309999465942383,24.440000534057617,23.809999465942383,24.40999984741211,17.660228729248047,27852700,0.0,0.0
2004-01-20 00:00:00-05:00,24.56999969482422,24.600000381469727,24.149999618530273,24.350000381469727,17.616823196411133,20730400,0.0,0.0
2004-01-21 00:00:00-05:00,24.239999771118164,24.270000457763672,23.600000381469727,23.989999771118164,17.356369018554688,23731200,0.0,0.0
2004-01-22 00:00:00-05:00,24.09000015258789,24.440000534057617,23.5,23.549999237060547,17.038034439086914,23191600,0.0,0.0
2004-01-23 00:00:00-05:00,23.549999237060547,23.68000030517578,22.350000381469727,22.520000457763672,16.292842864990234,37322200,0.0,0.0
2004-01-26 00:00:00-05:00,22.5,23.010000228881836,22.40999984741211,22.950000762939453,16.603940963745117,29870700,0.0,0.0
2004-01-27 00:00:00-05:00,22.5,22.709999084472656,21.860000610351562,22.030000686645508,15.938340187072754,43409200,0.0,0.0
2004-01-28 00:00:00-05:00,22.309999465942383,22.389999389648438,21.200000762939453,21.40999984741211,15.489777565002441,36626500,0.0,0.0
2004-01-29 00:00:00-05:00,21.670000076293945,21.760000228881836,20.790000915527344,21.510000228881836,15.56212329864502,45043500,0.0,0.0
2004-01-30 00:00:00-05:00,21.6200008392334,21.850000381469727,21.299999237060547,21.690000534057617,15.692353248596191,25039400,0.0,0.0
2004-02-02 00:00:00-05:00,22.09000015258789,22.1299991607666,21.510000228881836,21.59000015258789,15.620006561279297,28738200,0.0,0.0
2004-02-03 00:00:00-05:00,21.280000686645508,21.75,21.110000610351562,21.68000030517578,15.685123443603516,29301500,0.0,0.0
2004-02-04 00:00:00-05:00,21.280000686645508,21.670000076293945,21.139999389648438,21.3799991607666,15.4680757522583,26953400,0.0,0.0
2004-02-05 00:00:00-05:00,21.59000015258789,21.670000076293945,21.229999542236328,21.360000610351562,15.45360279083252,23496400,0.0,0.0
2004-02-06 00:00:00-05:00,21.389999389648438,22.479999542236328,21.389999389648438,22.3799991607666,16.191560745239258,26901700,0.0,0.0
2004-02-09 00:00:00-05:00,22.520000457763672,22.670000076293945,22.010000228881836,22.049999237060547,15.95280647277832,23320400,0.0,0.0
2004-02-10 00:00:00-05:00,22.040000915527344,22.270000457763672,21.84000015258789,22.030000686645508,15.938340187072754,17801900,0.0,0.0
2004-02-11 00:00:00-05:00,22.18000030517578,22.459999084472656,22.1200008392334,22.299999237060547,16.13367462158203,23523700,0.0,0.0
2004-02-12 00:00:00-05:00,22.3799991607666,22.65999984741211,21.959999084472656,22.049999237060547,15.95280647277832,22583500,0.0,0.0
2004-02-13 00:00:00-05:00,22.25,22.31999969482422,21.6200008392334,21.770000457763672,15.750228881835938,22826900,0.0,0.0
2004-02-17 00:00:00-05:00,22.100000381469727,22.18000030517578,21.65999984741211,21.940000534057617,15.873224258422852,19909800,0.0,0.0
2004-02-18 00:00:00-05:00,21.969999313354492,22.399999618530273,21.68000030517578,22.309999465942383,16.140911102294922,39324000,0.0,0.0
2004-02-19 00:00:00-05:00,23.610000610351562,24.0,22.100000381469727,22.1299991607666,16.01068687438965,75542100,0.0,0.0
2004-02-20 00:00:00-05:00,22.25,22.290000915527344,21.530000686645508,21.75,15.735761642456055,48543700,0.0,0.0
2004-02-23 00:00:00-05:00,21.850000381469727,21.8799991607666,20.950000762939453,21.209999084472656,15.34507942199707,42382900,0.0,0.0
2004-02-24 00:00:00-05:00,21.010000228881836,21.479999542236328,20.899999618530273,21.239999771118164,15.366787910461426,39227500,0.0,0.0
2004-02-25 00:00:00-05:00,21.389999389648438,21.809999465942383,21.280000686645508,21.75,15.735761642456055,31512600,0.0,0.0
2004-02-26 00:00:00-05:00,21.700000762939453,22.030000686645508,21.450000762939453,21.709999084472656,15.706828117370605,25821400,0.0,0.0
2004-02-27 00:00:00-05:00,21.809999465942383,21.940000534057617,21.18000030517578,21.25,15.374011993408203,34897800,0.0,0.0
2004-03-01 00:00:00-05:00,21.309999465942383,21.799999237060547,21.09000015258789,21.760000228881836,15.742996215820312,33948500,0.0,0.0
2004-03-02 00:00:00-05:00,21.709999084472656,22.229999542236328,21.65999984741211,21.670000076293945,15.677884101867676,36441000,0.0,0.0
2004-03-03 00:00:00-05:00,21.600000381469727,21.770000457763672,21.06999969482422,21.190000534057617,15.330611228942871,32388000,0.0,0.0
2004-03-04 00:00:00-05:00,21.239999771118164,21.610000610351562,21.239999771118164,21.559999465942383,15.598299026489258,22194600,0.0,0.0
2004-03-05 00:00:00-05:00,21.030000686645508,21.610000610351562,20.979999542236328,21.420000076293945,15.497020721435547,35287800,0.0,0.0
2004-03-08 00:00:00-05:00,21.579999923706055,21.760000228881836,20.670000076293945,20.719999313354492,14.99057674407959,32731500,0.0,0.0
2004-03-09 00:00:00-05:00,20.700000762939453,21.149999618530273,20.549999237060547,21.010000228881836,15.200380325317383,41806200,0.0,0.0
2004-03-10 00:00:00-05:00,21.079999923706055,21.43000030517578,20.68000030517578,21.010000228881836,15.200380325317383,32110800,0.0,0.0
2004-03-11 00:00:00-05:00,20.84000015258789,21.299999237060547,20.799999237060547,20.84000015258789,15.077396392822266,51152200,0.0,0.0
2004-03-12 00:00:00-05:00,21.149999618530273,21.399999618530273,21.049999237060547,21.299999237060547,15.410194396972656,25133500,0.0,0.0
2004-03-15 00:00:00-05:00,21.170000076293945,21.209999084472656,20.700000762939453,20.729999542236328,14.997810363769531,27502500,0.0,0.0
2004-03-16 00:00:00-05:00,20.950000762939453,21.190000534057617,20.760000228881836,21.139999389648438,15.294443130493164,31872000,0.0,0.0
2004-03-17 00:00:00-05:00,21.18000030517578,21.469999313354492,21.1299991607666,21.31999969482422,15.424665451049805,24834500,0.0,0.0
2004-03-18 00:00:00-05:00,21.299999237060547,21.540000915527344,20.940000534057617,21.1299991607666,15.287198066711426,35256800,0.0,0.0
2004-03-19 00:00:00-05:00,21.100000381469727,21.1200008392334,20.25,20.34000015258789,14.715644836425781,43368300,0.0,0.0
2004-03-22 00:00:00-05:00,20.139999389648438,20.31999969482422,19.790000915527344,20.200000762939453,14.614362716674805,41059200,0.0,0.0
2004-03-23 00:00:00-05:00,20.31999969482422,20.670000076293945,20.059999465942383,20.360000610351562,14.730120658874512,34594000,0.0,0.0
2004-03-24 00:00:00-05:00,20.239999771118164,21.06999969482422,20.239999771118164,20.770000457763672,15.026756286621094,43134000,0.0,0.0
2004-03-25 00:00:00-05:00,21.0,21.84000015258789,20.809999465942383,21.729999542236328,15.721290588378906,52824700,0.0,0.0
2004-03-26 00:00:00-05:00,21.579999923706055,22.0,21.399999618530273,21.43000030517578,15.504242897033691,30265900,0.0,0.0
2004-03-29 00:00:00-05:00,21.709999084472656,21.8700008392334,21.31999969482422,21.489999771118164,15.547662734985352,23830400,0.0,0.0
2004-03-30 00:00:00-05:00,21.389999389648438,21.450000762939453,21.040000915527344,21.389999389648438,15.475309371948242,32090000,0.0,0.0
2004-03-31 00:00:00-05:00,21.420000076293945,21.56999969482422,21.260000228881836,21.329999923706055,15.431899070739746,21603600,0.0,0.0
2004-04-01 00:00:00-05:00,21.360000610351562,21.899999618530273,21.290000915527344,21.719999313354492,15.714059829711914,25863200,0.0,0.0
2004-04-02 00:00:00-05:00,22.420000076293945,22.56999969482422,22.18000030517578,22.549999237060547,16.314542770385742,38056800,0.0,0.0
2004-04-05 00:00:00-04:00,22.40999984741211,22.700000762939453,22.389999389648438,22.65999984741211,16.39413070678711,22419300,0.0,0.0
2004-04-06 00:00:00-04:00,22.329999923706055,22.420000076293945,22.030000686645508,22.329999923706055,16.15538215637207,28739200,0.0,0.0
2004-04-07 00:00:00-04:00,22.219999313354492,22.469999313354492,21.959999084472656,22.15999984741211,16.032390594482422,27731700,0.0,0.0
2004-04-08 00:00:00-04:00,22.549999237060547,22.639999389648438,22.25,22.520000457763672,16.292842864990234,29401500,0.0,0.0
2004-04-12 00:00:00-04:00,22.59000015258789,22.90999984741211,22.170000076293945,22.84000015258789,16.524368286132812,23244100,0.0,0.0
2004-04-13 00:00:00-04:00,22.81999969482422,22.959999084472656,22.40999984741211,22.5,16.278369903564453,25735900,0.0,0.0
2004-04-14 00:00:00-04:00,22.110000610351562,22.75,22.06999969482422,22.399999618530273,16.206026077270508,25013100,0.0,0.0
2004-04-15 00:00:00-04:00,22.270000457763672,22.600000381469727,21.290000915527344,21.469999313354492,15.533187866210938,40518800,0.0,0.0
2004-04-16 00:00:00-04:00,21.43000030517578,21.450000762939453,20.360000610351562,20.799999237060547,15.048453330993652,50277100,0.0,0.0
2004-04-19 00:00:00-04:00,20.760000228881836,21.200000762939453,20.739999771118164,21.170000076293945,15.316143035888672,29332700,0.0,0.0
2004-04-20 00:00:00-04:00,21.190000534057617,21.25,20.209999084472656,20.219999313354492,14.628830909729004,36264400,0.0,0.0
2004-04-21 00:00:00-04:00,20.399999618530273,20.579999923706055,19.979999542236328,20.229999542236328,14.636067390441895,33391200,0.0,0.0
2004-04-22 00:00:00-04:00,19.549999237060547,20.299999237060547,19.3700008392334,19.729999542236328,14.274331092834473,58064200,0.0,0.0
2004-04-23 00:00:00-04:00,19.950000762939453,20.100000381469727,19.799999237060547,19.979999542236328,14.455199241638184,28679900,0.0,0.0
2004-04-26 00:00:00-04:00,20.059999465942383,20.079999923706055,19.219999313354492,19.440000534057617,14.06451416015625,30920200,0.0,0.0
2004-04-27 00:00:00-04:00,19.3799991607666,19.700000762939453,19.239999771118164,19.270000457763672,13.941529273986816,34238900,0.0,0.0
2004-04-28 00:00:00-04:00,19.260000228881836,19.540000915527344,18.8799991607666,18.940000534057617,13.70277214050293,30612600,0.0,0.0
2004-04-29 00:00:00-04:00,18.989999771118164,19.1299991607666,18.09000015258789,18.43000030517578,13.333800315856934,56574700,0.0,0.0
2004-04-30 00:00:00-04:00,18.5,18.700000762939453,18.219999313354492,18.270000457763672,13.218045234680176,34211700,0.0,0.0
2004-05-03 00:00:00-04:00,18.459999084472656,18.780000686645508,17.809999465942383,18.1200008392334,13.109516143798828,36006000,0.0,0.0
2004-05-04 00:00:00-04:00,18.280000686645508,18.969999313354492,18.209999084472656,18.649999618530273,13.492965698242188,40353600,0.0,0.0
2004-05-05 00:00:00-04:00,18.770000457763672,18.799999237060547,18.3799991607666,18.579999923706055,13.442320823669434,29329200,0.0,0.0
2004-05-06 00:00:00-04:00,18.309999465942383,18.790000915527344,18.209999084472656,18.6299991607666,13.478499412536621,29690000,0.0,0.0
2004-05-07 00:00:00-04:00,18.670000076293945,19.229999542236328,18.6200008392334,18.670000076293945,13.507431983947754,36858000,0.0,0.0
2004-05-10 00:00:00-04:00,18.780000686645508,19.15999984741211,18.579999923706055,19.09000015258789,13.811294555664062,46247200,0.0,0.0
2004-05-11 00:00:00-04:00,19.31999969482422,19.709999084472656,19.200000762939453,19.610000610351562,14.187506675720215,36583400,0.0,0.0
2004-05-12 00:00:00-04:00,19.399999618530273,19.5,18.709999084472656,19.350000381469727,13.999406814575195,39001600,0.0,0.0
2004-05-13 00:00:00-04:00,19.15999984741211,19.290000915527344,18.81999969482422,18.90999984741211,13.681068420410156,36474100,0.0,0.0
2004-05-14 00:00:00-04:00,19.260000228881836,19.299999237060547,18.520000457763672,18.540000915527344,13.413385391235352,38285100,0.0,0.0
2004-05-17 00:00:00-04:00,18.209999084472656,18.81999969482422,18.149999618530273,18.450000762939453,13.348271369934082,28028100,0.0,0.0
2004-05-18 00:00:00-04:00,18.889999389648438,19.020000457763672,18.700000762939453,18.850000381469727,13.637665748596191,35505000,0.0,0.0
2004-05-19 00:00:00-04:00,19.18000030517578,19.34000015258789,18.639999389648438,18.639999389648438,13.485726356506348,59011400,0.0,0.0
2004-05-20 00:00:00-04:00,18.780000686645508,18.780000686645508,18.25,18.290000915527344,13.232513427734375,32991000,0.0,0.0
2004-05-21 00:00:00-04:00,18.469999313354492,18.549999237060547,18.239999771118164,18.3799991607666,13.297626495361328,22493200,0.0,0.0
2004-05-24 00:00:00-04:00,18.459999084472656,18.889999389648438,18.420000076293945,18.719999313354492,13.543609619140625,29079100,0.0,0.0
2004-05-25 00:00:00-04:00,18.729999542236328,19.299999237060547,18.520000457763672,19.219999313354492,13.905350685119629,34311800,0.0,0.0
2004-05-26 00:00:00-04:00,19.1200008392334,19.6200008392334,19.049999237060547,19.450000762939453,14.07175064086914,32401600,0.0,0.0
2004-05-27 00:00:00-04:00,19.6299991607666,19.860000610351562,19.420000076293945,19.600000381469727,14.180277824401855,38183300,0.0,0.0
2004-05-28 00:00:00-04:00,19.75,19.979999542236328,19.450000762939453,19.969999313354492,14.44796085357666,25700400,0.0,0.0
2004-06-01 00:00:00-04:00,19.760000228881836,19.989999771118164,19.5,19.68000030517578,14.238152503967285,19685000,0.0,0.0
2004-06-02 00:00:00-04:00,19.530000686645508,19.65999984741211,18.920000076293945,19.049999237060547,13.782360076904297,32223800,0.0,0.0
2004-06-03 00:00:00-04:00,18.920000076293945,18.950000762939453,18.579999923706055,18.579999923706055,13.442320823669434,26507700,0.0,0.0
2004-06-04 00:00:00-04:00,18.989999771118164,19.049999237060547,18.75,18.760000228881836,13.572543144226074,21036600,0.0,0.0
2004-06-07 00:00:00-04:00,18.979999542236328,19.450000762939453,18.90999984741211,19.420000076293945,14.05004596710205,20298300,0.0,0.0
2004-06-08 00:00:00-04:00,19.239999771118164,19.270000457763672,18.969999313354492,19.110000610351562,13.825764656066895,25257200,0.0,0.0
2004-06-09 00:00:00-04:00,19.0,19.079999923706055,18.56999969482422,18.68000030517578,13.514669418334961,27138600,0.0,0.0
2004-06-10 00:00:00-04:00,18.850000381469727,18.959999084472656,18.5,18.920000076293945,13.688307762145996,20015600,0.0,0.0
2004-06-14 00:00:00-04:00,18.59000015258789,18.690000534057617,18.43000030517578,18.670000076293945,13.507431983947754,19117700,0.0,0.0
2004-06-15 00:00:00-04:00,18.889999389648438,19.09000015258789,18.790000915527344,18.93000030517578,13.695542335510254,20317800,0.0,0.0
2004-06-16 00:00:00-04:00,18.860000610351562,18.93000030517578,18.6299991607666,18.68000030517578,13.514669418334961,18138800,0.0,0.0
2004-06-17 00:00:00-04:00,18.549999237060547,18.59000015258789,18.209999084472656,18.350000381469727,13.275914192199707,23229200,0.0,0.0
2004-06-18 00:00:00-04:00,18.209999084472656,18.579999923706055,18.100000381469727,18.139999389648438,13.12398624420166,24633700,0.0,0.0
2004-06-21 00:00:00-04:00,18.260000228881836,18.43000030517578,18.020000457763672,18.030000686645508,13.044403076171875,16451400,0.0,0.0
2004-06-22 00:00:00-04:00,18.06999969482422,18.579999923706055,17.969999313354492,18.549999237060547,13.420614242553711,26621000,0.0,0.0
2004-06-23 00:00:00-04:00,18.579999923706055,19.030000686645508,18.40999984741211,18.969999313354492,13.724477767944336,37486700,0.0,0.0
2004-06-24 00:00:00-04:00,18.90999984741211,19.260000228881836,18.84000015258789,18.8700008392334,13.652128219604492,24453300,0.0,0.0
2004-06-25 00:00:00-04:00,18.93000030517578,19.34000015258789,18.860000610351562,19.270000457763672,13.941529273986816,22942900,0.0,0.0
2004-06-28 00:00:00-04:00,19.389999389648438,19.40999984741211,18.81999969482422,18.850000381469727,13.637665748596191,23535600,0.0,0.0
2004-06-29 00:00:00-04:00,18.950000762939453,19.65999984741211,18.8700008392334,19.6299991607666,14.201981544494629,36574600,0.0,0.0
2004-06-30 00:00:00-04:00,19.610000610351562,19.829999923706055,19.520000457763672,19.6200008392334,14.194743156433105,29866500,0.0,0.0
2004-07-01 00:00:00-04:00,19.420000076293945,19.530000686645508,18.719999313354492,19.0,13.746187210083008,30867500,0.0,0.0
2004-07-02 00:00:00-04:00,18.850000381469727,18.850000381469727,18.420000076293945,18.5,13.384444236755371,23890700,0.0,0.0
2004-07-06 00:00:00-04:00,18.190000534057617,18.239999771118164,17.770000457763672,18.010000228881836,13.029939651489258,31000500,0.0,0.0
2004-07-07 00:00:00-04:00,17.950000762939453,18.479999542236328,17.940000534057617,18.170000076293945,13.145685195922852,20292800,0.0,0.0
2004-07-08 00:00:00-04:00,18.049999237060547,18.670000076293945,18.0,18.3799991607666,13.297626495361328,29331700,0.0,0.0
2004-07-09 00:00:00-04:00,18.510000228881836,18.760000228881836,18.350000381469727,18.65999984741211,13.500201225280762,21824400,0.0,0.0
2004-07-12 00:00:00-04:00,18.1299991607666,18.200000762939453,17.860000610351562,18.18000030517578,13.152931213378906,34470200,0.0,0.0
2004-07-13 00:00:00-04:00,18.190000534057617,18.260000228881836,17.75,17.93000030517578,12.972058296203613,30913100,0.0,0.0
2004-07-14 00:00:00-04:00,17.170000076293945,17.5,16.6299991607666,16.81999969482422,12.168992042541504,67117200,0.0,0.0
2004-07-15 00:00:00-04:00,16.950000762939453,17.15999984741211,16.670000076293945,16.780000686645508,12.140050888061523,34662000,0.0,0.0
2004-07-16 00:00:00-04:00,17.149999618530273,17.200000762939453,16.649999618530273,16.649999618530273,12.045994758605957,28945100,0.0,0.0
2004-07-19 00:00:00-04:00,16.780000686645508,17.0,16.639999389648438,16.770000457763672,12.132819175720215,25972800,0.0,0.0
2004-07-20 00:00:00-04:00,16.760000228881836,17.280000686645508,16.670000076293945,17.260000228881836,12.487325668334961,29985100,0.0,0.0
2004-07-21 00:00:00-04:00,17.389999389648438,17.399999618530273,16.549999237060547,16.6200008392334,12.024300575256348,37066300,0.0,0.0
2004-07-22 00:00:00-04:00,16.6200008392334,17.010000228881836,16.43000030517578,16.93000030517578,12.248576164245605,34272900,0.0,0.0
2004-07-23 00:00:00-04:00,16.729999542236328,16.8700008392334,16.329999923706055,16.360000610351562,11.836187362670898,21592300,0.0,0.0
2004-07-26 00:00:00-04:00,16.31999969482422,16.530000686645508,16.049999237060547,16.200000762939453,11.720431327819824,25846100,0.0,0.0
2004-07-27 00:00:00-04:00,16.229999542236328,16.360000610351562,15.899999618530273,16.18000030517578,11.705965042114258,28977400,0.0,0.0
2004-07-28 00:00:00-04:00,15.9399995803833,16.06999969482422,15.609999656677246,15.859999656677246,11.474448204040527,34279600,0.0,0.0
2004-07-29 00:00:00-04:00,16.100000381469727,16.6200008392334,16.079999923706055,16.459999084472656,11.908534049987793,36023400,0.0,0.0
2004-07-30 00:00:00-04:00,16.540000915527344,17.06999969482422,16.489999771118164,16.969999313354492,12.277511596679688,36268000,0.0,0.0
2004-08-02 00:00:00-04:00,16.790000915527344,17.190000534057617,16.780000686645508,17.059999465942383,12.34262752532959,24919400,0.0,0.0
2004-08-03 00:00:00-04:00,17.059999465942383,17.06999969482422,16.43000030517578,16.450000762939453,11.901297569274902,25346200,0.0,0.0
2004-08-04 00:00:00-04:00,16.6299991607666,17.100000381469727,16.59000015258789,17.0,12.299216270446777,33202600,0.0,0.0
2004-08-05 00:00:00-04:00,17.030000686645508,17.3799991607666,16.799999237060547,16.799999237060547,12.154525756835938,34343200,0.0,0.0
2004-08-06 00:00:00-04:00,16.520000457763672,16.850000381469727,16.219999313354492,16.329999923706055,11.814484596252441,29588100,0.0,0.0
2004-08-09 00:00:00-04:00,16.479999542236328,16.610000610351562,16.15999984741211,16.510000228881836,11.944709777832031,24444900,0.0,0.0
2004-08-10 00:00:00-04:00,16.600000381469727,16.90999984741211,16.540000915527344,16.899999618530273,12.226866722106934,23309900,0.0,0.0
2004-08-11 00:00:00-04:00,16.309999465942383,16.360000610351562,15.899999618530273,16.260000228881836,11.763840675354004,39812900,0.0,0.0
2004-08-12 00:00:00-04:00,16.020000457763672,16.280000686645508,15.510000228881836,15.609999656677246,11.293573379516602,34516000,0.0,0.0
2004-08-13 00:00:00-04:00,15.729999542236328,15.75,15.359999656677246,15.640000343322754,11.315277099609375,25704900,0.0,0.0
2004-08-16 00:00:00-04:00,15.710000038146973,16.040000915527344,15.630000114440918,15.640000343322754,11.315277099609375,29313200,0.0,0.0
2004-08-17 00:00:00-04:00,16.010000228881836,16.25,15.890000343322754,16.06999969482422,11.626379013061523,50081500,0.0,0.0
2004-08-18 00:00:00-04:00,15.869999885559082,16.309999465942383,15.710000038146973,16.15999984741211,11.69149112701416,67429700,0.0,0.0
2004-08-19 00:00:00-04:00,16.059999465942383,16.200000762939453,15.699999809265137,15.880000114440918,11.48891830444336,31951100,0.0,0.0
2004-08-20 00:00:00-04:00,15.800000190734863,16.15999984741211,15.65999984741211,16.020000457763672,11.590205192565918,25214800,0.0,0.0
2004-08-23 00:00:00-04:00,16.110000610351562,16.450000762939453,16.059999465942383,16.219999313354492,11.73489761352539,26420900,0.0,0.0
2004-08-24 00:00:00-04:00,16.350000381469727,16.360000610351562,15.84000015258789,15.930000305175781,11.525089263916016,32141500,0.0,0.0
2004-08-25 00:00:00-04:00,15.90999984741211,16.290000915527344,15.8100004196167,16.260000228881836,11.763840675354004,31906800,0.0,0.0
2004-08-26 00:00:00-04:00,16.1299991607666,16.200000762939453,15.90999984741211,15.979999542236328,11.561264038085938,29187400,0.0,0.0
2004-08-27 00:00:00-04:00,16.229999542236328,16.489999771118164,16.030000686645508,16.360000610351562,11.836187362670898,30783000,0.0,0.0
2004-08-30 00:00:00-04:00,16.309999465942383,16.389999389648438,15.989999771118164,15.989999771118164,11.568499565124512,19866900,0.0,0.0
2004-08-31 00:00:00-04:00,16.0,16.049999237060547,15.579999923706055,15.890000343322754,11.496149063110352,29403600,0.0,0.0
2004-09-01 00:00:00-04:00,15.84000015258789,16.31999969482422,15.789999961853027,16.049999237060547,11.61191177368164,29043700,0.0,0.0
2004-09-02 00:00:00-04:00,16.010000228881836,16.34000015258789,15.930000305175781,16.329999923706055,11.814484596252441,20894200,0.0,0.0
2004-09-03 00:00:00-04:00,15.84000015258789,16.100000381469727,15.619999885559082,15.699999809265137,11.358688354492188,35831900,0.0,0.0
2004-09-07 00:00:00-04:00,15.90999984741211,15.9399995803833,15.430000305175781,15.6899995803833,11.35145092010498,35459200,0.0,0.0
2004-09-08 00:00:00-04:00,15.529999732971191,16.09000015258789,15.5,15.789999961853027,11.423805236816406,29979900,0.0,0.0
2004-09-09 00:00:00-04:00,15.960000038146973,16.530000686645508,15.90999984741211,16.389999389648438,11.857889175415039,39225800,0.0,0.0
2004-09-10 00:00:00-04:00,16.3799991607666,17.030000686645508,16.260000228881836,16.899999618530273,12.226866722106934,30079300,0.0,0.0
2004-09-13 00:00:00-04:00,17.110000610351562,17.360000610351562,16.93000030517578,17.020000457763672,12.31368637084961,42256000,0.0,0.0
2004-09-14 00:00:00-04:00,16.950000762939453,17.329999923706055,16.940000534057617,17.219999313354492,12.458381652832031,34461000,0.0,0.0
2004-09-15 00:00:00-04:00,17.030000686645508,17.06999969482422,16.690000534057617,16.770000457763672,12.132819175720215,28793500,0.0,0.0
2004-09-16 00:00:00-04:00,16.780000686645508,17.06999969482422,16.719999313354492,16.780000686645508,12.140050888061523,21775600,0.0,0.0
2004-09-17 00:00:00-04:00,16.860000610351562,16.950000762939453,16.639999389648438,16.899999618530273,12.226866722106934,30399500,0.0,0.0
2004-09-20 00:00:00-04:00,16.790000915527344,17.700000762939453,16.780000686645508,17.59000015258789,12.726078033447266,38280900,0.0,0.0
2004-09-21 00:00:00-04:00,17.65999984741211,17.790000915527344,17.360000610351562,17.6299991607666,12.75501537322998,35730200,0.0,0.0
2004-09-22 00:00:00-04:00,17.459999084472656,17.549999237060547,17.0,17.110000610351562,12.378799438476562,31539600,0.0,0.0
2004-09-23 00:00:00-04:00,17.1200008392334,17.31999969482422,16.959999084472656,17.15999984741211,12.414976119995117,26011500,0.0,0.0
2004-09-24 00:00:00-04:00,17.229999542236328,17.350000381469727,16.649999618530273,16.649999618530273,12.045994758605957,35706700,0.0,0.0
2004-09-27 00:00:00-04:00,16.520000457763672,16.790000915527344,16.329999923706055,16.40999984741211,11.872360229492188,24463000,0.0,0.0
2004-09-28 00:00:00-04:00,16.450000762939453,16.469999313354492,16.0,16.209999084472656,11.727663040161133,34463300,0.0,0.0
2004-09-29 00:00:00-04:00,16.309999465942383,16.59000015258789,16.25,16.3799991607666,11.850656509399414,33679300,0.0,0.0
2004-09-30 00:00:00-04:00,16.40999984741211,16.81999969482422,16.40999984741211,16.489999771118164,11.930241584777832,30755500,0.0,0.0
2004-10-01 00:00:00-04:00,16.899999618530273,17.3700008392334,16.809999465942383,17.299999237060547,12.51626205444336,34105900,0.0,0.0
2004-10-04 00:00:00-04:00,17.6200008392334,17.690000534057617,17.139999389648438,17.15999984741211,12.414976119995117,36253300,0.0,0.0
2004-10-05 00:00:00-04:00,17.170000076293945,17.399999618530273,17.049999237060547,17.329999923706055,12.537962913513184,33521300,0.0,0.0
2004-10-06 00:00:00-04:00,17.239999771118164,17.270000457763672,16.969999313354492,17.239999771118164,12.472854614257812,30577300,0.0,0.0
2004-10-07 00:00:00-04:00,17.1200008392334,17.3799991607666,17.079999923706055,17.15999984741211,12.414976119995117,26978500,0.0,0.0
2004-10-08 00:00:00-04:00,16.93000030517578,16.940000534057617,16.020000457763672,16.209999084472656,11.727663040161133,62499000,0.0,0.0
2004-10-11 00:00:00-04:00,16.209999084472656,16.329999923706055,15.75,16.290000915527344,11.785541534423828,30017500,0.0,0.0
2004-10-12 00:00:00-04:00,16.020000457763672,16.260000228881836,15.960000038146973,16.15999984741211,11.69149112701416,36732900,0.0,0.0
2004-10-13 00:00:00-04:00,16.719999313354492,16.81999969482422,16.270000457763672,16.389999389648438,11.857889175415039,41538000,0.0,0.0
2004-10-14 00:00:00-04:00,16.09000015258789,16.170000076293945,15.649999618530273,15.699999809265137,11.358688354492188,40786200,0.0,0.0
2004-10-15 00:00:00-04:00,15.819999694824219,15.949999809265137,15.670000076293945,15.699999809265137,11.358688354492188,21630500,0.0,0.0
2004-10-18 00:00:00-04:00,15.670000076293945,15.899999618530273,15.489999771118164,15.859999656677246,11.474448204040527,27201000,0.0,0.0
2004-10-19 00:00:00-04:00,16.079999923706055,16.209999084472656,15.779999732971191,15.890000343322754,11.496149063110352,30257300,0.0,0.0
2004-10-20 00:00:00-04:00,15.8100004196167,16.200000762939453,15.65999984741211,16.1200008392334,11.66254997253418,30455800,0.0,0.0
2004-10-21 00:00:00-04:00,16.229999542236328,16.43000030517578,16.1299991607666,16.3799991607666,11.850656509399414,37913000,0.0,0.0
2004-10-22 00:00:00-04:00,16.559999465942383,16.610000610351562,15.90999984741211,15.960000038146973,11.546794891357422,35394300,0.0,0.0
2004-10-25 00:00:00-04:00,15.6899995803833,16.1200008392334,15.59000015258789,15.880000114440918,11.48891830444336,33587100,0.0,0.0
2004-10-26 00:00:00-04:00,15.880000114440918,15.890000343322754,15.579999923706055,15.6899995803833,11.35145092010498,35244500,0.0,0.0
2004-10-27 00:00:00-04:00,15.75,16.18000030517578,15.640000343322754,16.139999389648438,11.67702579498291,44277700,0.0,0.0
2004-10-28 00:00:00-04:00,16.18000030517578,16.420000076293945,16.010000228881836,16.200000762939453,11.720431327819824,38123400,0.0,0.0
2004-10-29 00:00:00-04:00,16.190000534057617,16.260000228881836,15.899999618530273,16.100000381469727,11.648082733154297,32979300,0.0,0.0
2004-11-01 00:00:00-05:00,16.010000228881836,16.139999389648438,15.960000038146973,15.989999771118164,11.568499565124512,27148600,0.0,0.0
2004-11-02 00:00:00-05:00,15.880000114440918,16.399999618530273,15.869999885559082,16.25,11.75660514831543,44442200,0.0,0.0
2004-11-03 00:00:00-05:00,16.600000381469727,16.68000030517578,16.0,16.1200008392334,11.66254997253418,50507900,0.0,0.0
2004-11-04 00:00:00-05:00,15.800000190734863,16.25,15.789999961853027,16.239999771118164,11.749368667602539,40196100,0.0,0.0
2004-11-05 00:00:00-05:00,16.489999771118164,16.520000457763672,16.170000076293945,16.280000686645508,11.77830696105957,32863600,0.0,0.0
2004-11-08 00:00:00-05:00,16.209999084472656,16.559999465942383,16.200000762939453,16.389999389648438,11.857889175415039,34997900,0.0,0.0
2004-11-09 00:00:00-05:00,16.40999984741211,16.440000534057617,16.18000030517578,16.3700008392334,11.843423843383789,27977900,0.0,0.0
2004-11-10 00:00:00-05:00,16.18000030517578,16.260000228881836,15.920000076293945,15.960000038146973,11.546794891357422,37710300,0.0,0.0
2004-11-11 00:00:00-05:00,16.079999923706055,16.1299991607666,15.90999984741211,16.079999923706055,11.633611679077148,26953800,0.0,0.0
2004-11-12 00:00:00-05:00,16.100000381469727,16.219999313354492,15.850000381469727,16.170000076293945,11.698725700378418,35652000,0.0,0.0
2004-11-15 00:00:00-05:00,16.260000228881836,16.850000381469727,16.200000762939453,16.780000686645508,12.140050888061523,42708100,0.0,0.0
2004-11-16 00:00:00-05:00,16.770000457763672,16.860000610351562,16.530000686645508,16.760000228881836,12.125579833984375,30433100,0.0,0.0
2004-11-17 00:00:00-05:00,17.020000457763672,17.520000457763672,16.899999618530273,17.34000015258789,12.545204162597656,68993500,0.0,0.0
2004-11-18 00:00:00-05:00,16.68000030517578,17.75,16.5,17.649999618530273,12.76948070526123,97077200,0.0,0.0
2004-11-19 00:00:00-05:00,17.469999313354492,17.540000915527344,16.950000762939453,16.989999771118164,12.291982650756836,48941100,0.0,0.0
2004-11-22 00:00:00-05:00,17.010000228881836,17.200000762939453,16.899999618530273,17.100000381469727,12.371565818786621,36526800,0.0,0.0
2004-11-23 00:00:00-05:00,17.049999237060547,17.229999542236328,16.889999389648438,16.899999618530273,12.226866722106934,30838700,0.0,0.0
2004-11-24 00:00:00-05:00,17.030000686645508,17.1200008392334,16.850000381469727,16.959999084472656,12.270276069641113,27050600,0.0,0.0
2004-11-26 00:00:00-05:00,16.90999984741211,17.040000915527344,16.809999465942383,16.989999771118164,12.291982650756836,8238200,0.0,0.0
2004-11-29 00:00:00-05:00,17.110000610351562,17.25,16.850000381469727,16.940000534057617,12.255806922912598,25518500,0.0,0.0
2004-11-30 00:00:00-05:00,16.950000762939453,17.010000228881836,16.639999389648438,16.639999389648438,12.038765907287598,34899500,0.0,0.0
2004-12-01 00:00:00-05:00,16.90999984741211,17.790000915527344,16.8700008392334,17.719999313354492,12.8201265335083,58372900,0.0,0.0
2004-12-02 00:00:00-05:00,17.59000015258789,17.969999313354492,17.479999542236328,17.5,12.66096019744873,43496200,0.0,0.0
2004-12-03 00:00:00-05:00,18.1200008392334,18.329999923706055,17.850000381469727,17.889999389648438,12.943117141723633,54018200,0.0,0.0
2004-12-06 00:00:00-05:00,17.860000610351562,17.979999542236328,17.670000076293945,17.860000610351562,12.921419143676758,28335500,0.0,0.0
2004-12-07 00:00:00-05:00,17.899999618530273,18.200000762939453,17.479999542236328,17.559999465942383,12.704361915588379,30871800,0.0,0.0
2004-12-08 00:00:00-05:00,17.459999084472656,17.489999771118164,17.149999618530273,17.270000457763672,12.494560241699219,31056800,0.0,0.0
2004-12-09 00:00:00-05:00,16.979999542236328,17.399999618530273,16.780000686645508,17.149999618530273,12.407743453979492,36920100,0.0,0.0
2004-12-10 00:00:00-05:00,16.979999542236328,17.350000381469727,16.959999084472656,17.030000686645508,12.320920944213867,27810800,0.0,0.0
2004-12-13 00:00:00-05:00,17.209999084472656,17.270000457763672,17.049999237060547,17.15999984741211,12.414976119995117,20703500,0.0,0.0
2004-12-14 00:00:00-05:00,17.299999237060547,17.59000015258789,17.280000686645508,17.420000076293945,12.603084564208984,28699700,0.0,0.0
2004-12-15 00:00:00-05:00,17.420000076293945,17.549999237060547,17.31999969482422,17.459999084472656,12.6320161819458,26372800,0.0,0.0
2004-12-16 00:00:00-05:00,17.34000015258789,17.489999771118164,16.8799991607666,17.06999969482422,12.349859237670898,36100800,0.0,0.0
2004-12-17 00:00:00-05:00,16.950000762939453,17.15999984741211,16.790000915527344,16.84000015258789,12.183456420898438,32217200,0.0,0.0
2004-12-20 00:00:00-05:00,16.8799991607666,17.030000686645508,16.540000915527344,16.760000228881836,12.125579833984375,28953000,0.0,0.0
2004-12-21 00:00:00-05:00,16.860000610351562,17.049999237060547,16.760000228881836,16.860000610351562,12.197930335998535,30533100,0.0,0.0
2004-12-22 00:00:00-05:00,17.059999465942383,17.149999618530273,16.899999618530273,16.989999771118164,12.291982650756836,28390100,0.0,0.0
2004-12-23 00:00:00-05:00,16.959999084472656,17.059999465942383,16.8700008392334,17.030000686645508,12.320920944213867,13689400,0.0,0.0
2004-12-27 00:00:00-05:00,17.030000686645508,17.100000381469727,16.770000457763672,16.809999465942383,12.161757469177246,15541000,0.0,0.0
2004-12-28 00:00:00-05:00,16.81999969482422,17.010000228881836,16.739999771118164,16.920000076293945,12.241339683532715,20885400,0.0,0.0
2004-12-29 00:00:00-05:00,16.809999465942383,17.149999618530273,16.809999465942383,17.030000686645508,12.320920944213867,16285500,0.0,0.0
2004-12-30 00:00:00-05:00,17.010000228881836,17.200000762939453,17.0,17.040000915527344,12.328155517578125,13506800,0.0,0.0
2004-12-31 00:00:00-05:00,17.100000381469727,17.149999618530273,17.010000228881836,17.100000381469727,12.371565818786621,11325700,0.0,0.0
2005-01-03 00:00:00-05:00,17.200000762939453,17.309999465942383,16.809999465942383,16.81999969482422,12.168992042541504,33196000,0.0,0.0
2005-01-04 00:00:00-05:00,16.90999984741211,16.969999313354492,16.190000534057617,16.5,11.937468528747559,48021000,0.0,0.0
2005-01-05 00:00:00-05:00,16.40999984741211,16.559999465942383,16.110000610351562,16.219999313354492,11.73489761352539,37914800,0.0,0.0
2005-01-06 00:00:00-05:00,16.299999237060547,16.3700008392334,16.049999237060547,16.100000381469727,11.648082733154297,36949300,0.0,0.0
2005-01-07 00:00:00-05:00,16.190000534057617,16.399999618530273,16.049999237060547,16.149999618530273,11.684253692626953,38288700,0.0,0.0
2005-01-10 00:00:00-05:00,16.110000610351562,16.360000610351562,16.059999465942383,16.170000076293945,11.698725700378418,34517800,0.0,0.0
2005-01-11 00:00:00-05:00,16.06999969482422,16.280000686645508,16.0,16.149999618530273,11.684253692626953,42774000,0.0,0.0
2005-01-12 00:00:00-05:00,16.5,16.760000228881836,16.280000686645508,16.530000686645508,11.959181785583496,60368200,0.0,0.0
2005-01-13 00:00:00-05:00,16.469999313354492,16.5,16.110000610351562,16.25,11.75660514831543,42228900,0.0,0.0
2005-01-14 00:00:00-05:00,16.31999969482422,16.75,16.290000915527344,16.530000686645508,11.959181785583496,44824900,0.0,0.0
2005-01-18 00:00:00-05:00,16.559999465942383,16.6299991607666,16.389999389648438,16.530000686645508,11.959181785583496,27221200,0.0,0.0
2005-01-19 00:00:00-05:00,16.540000915527344,16.549999237060547,15.989999771118164,16.010000228881836,11.582969665527344,30926000,0.0,0.0
2005-01-20 00:00:00-05:00,15.949999809265137,16.350000381469727,15.880000114440918,15.90999984741211,11.51062297821045,44608200,0.0,0.0
2005-01-21 00:00:00-05:00,16.030000686645508,16.079999923706055,15.529999732971191,15.59000015258789,11.279104232788086,59403400,0.0,0.0
2005-01-24 00:00:00-05:00,15.710000038146973,15.739999771118164,15.149999618530273,15.170000076293945,10.975244522094727,42847700,0.0,0.0
2005-01-25 00:00:00-05:00,15.270000457763672,15.729999542236328,15.239999771118164,15.649999618530273,11.322518348693848,42485200,0.0,0.0
2005-01-26 00:00:00-05:00,15.739999771118164,16.170000076293945,15.729999542236328,16.1200008392334,11.66254997253418,44581000,0.0,0.0
2005-01-27 00:00:00-05:00,16.1299991607666,16.510000228881836,16.010000228881836,16.479999542236328,11.923006057739258,50387000,0.0,0.0
2005-01-28 00:00:00-05:00,16.479999542236328,16.489999771118164,15.960000038146973,16.040000915527344,11.604671478271484,37629900,0.0,0.0
2005-01-31 00:00:00-05:00,16.280000686645508,16.399999618530273,15.880000114440918,15.899999618530273,11.503387451171875,39572700,0.0,0.0
2005-02-01 00:00:00-05:00,16.040000915527344,16.459999084472656,15.979999542236328,16.399999618530273,11.865127563476562,41142100,0.0,0.0
2005-02-02 00:00:00-05:00,16.489999771118164,16.549999237060547,16.06999969482422,16.260000228881836,11.763840675354004,36826700,0.0,0.0
2005-02-03 00:00:00-05:00,16.15999984741211,16.219999313354492,16.010000228881836,16.15999984741211,11.69149112701416,32263500,0.0,0.0
2005-02-04 00:00:00-05:00,16.149999618530273,16.799999237060547,16.1299991607666,16.790000915527344,12.147284507751465,45910500,0.0,0.0
2005-02-07 00:00:00-05:00,16.75,16.899999618530273,16.530000686645508,16.719999313354492,12.096640586853027,29504600,0.0,0.0
2005-02-08 00:00:00-05:00,16.760000228881836,17.18000030517578,16.760000228881836,16.8700008392334,12.205162048339844,43058500,0.0,0.0
2005-02-09 00:00:00-05:00,16.860000610351562,16.8700008392334,16.40999984741211,16.510000228881836,11.944709777832031,40401600,0.0,0.0
2005-02-10 00:00:00-05:00,16.6200008392334,16.81999969482422,16.469999313354492,16.65999984741211,12.053230285644531,33466300,0.0,0.0
2005-02-11 00:00:00-05:00,16.6200008392334,17.34000015258789,16.59000015258789,17.139999389648438,12.400506973266602,42720100,0.0,0.0
2005-02-14 00:00:00-05:00,17.139999389648438,17.219999313354492,16.969999313354492,17.1299991607666,12.393269538879395,32512000,0.0,0.0
2005-02-15 00:00:00-05:00,17.1299991607666,17.59000015258789,17.110000610351562,17.489999771118164,12.653726577758789,57781600,0.0,0.0
2005-02-16 00:00:00-05:00,17.450000762939453,17.760000228881836,17.200000762939453,17.5,12.66096019744873,58564700,0.0,0.0
2005-02-17 00:00:00-05:00,17.5,17.690000534057617,17.18000030517578,17.329999923706055,12.537962913513184,40687400,0.0,0.0
2005-02-18 00:00:00-05:00,17.25,17.5,17.190000534057617,17.399999618530273,12.588607788085938,26251000,0.0,0.0
2005-02-22 00:00:00-05:00,17.100000381469727,17.75,17.09000015258789,17.459999084472656,12.6320161819458,37235700,0.0,0.0
2005-02-23 00:00:00-05:00,17.549999237060547,17.649999618530273,17.110000610351562,17.25,12.48008918762207,25409100,0.0,0.0
2005-02-24 00:00:00-05:00,17.25,17.59000015258789,17.1200008392334,17.579999923706055,12.718835830688477,37928000,0.0,0.0
2005-02-25 00:00:00-05:00,17.510000228881836,17.979999542236328,17.5,17.920000076293945,12.964820861816406,31153600,0.0,0.0
2005-02-28 00:00:00-05:00,17.8799991607666,18.139999389648438,17.350000381469727,17.450000762939453,12.624781608581543,34809400,0.0,0.0
2005-03-01 00:00:00-05:00,17.639999389648438,17.809999465942383,17.420000076293945,17.670000076293945,12.783947944641113,31746200,0.0,0.0
2005-03-02 00:00:00-05:00,17.34000015258789,17.510000228881836,17.09000015258789,17.219999313354492,12.458381652832031,33562900,0.0,0.0
2005-03-03 00:00:00-05:00,17.280000686645508,17.290000915527344,16.790000915527344,17.100000381469727,12.371565818786621,45159400,0.0,0.0
2005-03-04 00:00:00-05:00,17.229999542236328,17.260000228881836,16.790000915527344,16.8799991607666,12.212396621704102,35932600,0.0,0.0
2005-03-07 00:00:00-05:00,16.8700008392334,17.290000915527344,16.829999923706055,17.149999618530273,12.407743453979492,30988200,0.0,0.0
2005-03-08 00:00:00-05:00,17.059999465942383,17.190000534057617,16.770000457763672,16.81999969482422,12.168992042541504,36888400,0.0,0.0
2005-03-09 00:00:00-05:00,16.799999237060547,16.950000762939453,16.610000610351562,16.65999984741211,12.053230285644531,27958700,0.0,0.0
2005-03-10 00:00:00-05:00,16.700000762939453,16.850000381469727,16.5,16.829999923706055,12.176220893859863,23667800,0.0,0.0
2005-03-11 00:00:00-05:00,16.8799991607666,16.920000076293945,16.399999618530273,16.399999618530273,11.865127563476562,34511600,0.0,0.0
2005-03-14 00:00:00-05:00,16.479999542236328,16.559999465942383,16.309999465942383,16.530000686645508,11.959181785583496,19279500,0.0,0.0
2005-03-15 00:00:00-05:00,16.56999969482422,16.56999969482422,16.1299991607666,16.200000762939453,11.720431327819824,25923200,0.0,0.0
2005-03-16 00:00:00-05:00,16.09000015258789,16.3700008392334,15.979999542236328,16.030000686645508,11.59743881225586,25912000,0.0,0.0
2005-03-17 00:00:00-05:00,16.059999465942383,16.25,16.0,16.170000076293945,11.698725700378418,19901100,0.0,0.0
2005-03-18 00:00:00-05:00,16.139999389648438,16.229999542236328,15.970000267028809,15.989999771118164,11.568499565124512,21614000,0.0,0.0
2005-03-21 00:00:00-05:00,16.040000915527344,16.170000076293945,15.829999923706055,16.010000228881836,11.582969665527344,22335200,0.0,0.0
2005-03-22 00:00:00-05:00,16.100000381469727,16.190000534057617,15.8100004196167,15.8100004196167,11.43826961517334,24814600,0.0,0.0
2005-03-23 00:00:00-05:00,15.8100004196167,16.399999618530273,15.8100004196167,16.209999084472656,11.727663040161133,36822700,0.0,0.0
2005-03-24 00:00:00-05:00,16.350000381469727,16.709999084472656,16.260000228881836,16.6299991607666,12.031524658203125,41920100,0.0,0.0
2005-03-28 00:00:00-05:00,16.690000534057617,16.799999237060547,16.43000030517578,16.450000762939453,11.901297569274902,21176300,0.0,0.0
2005-03-29 00:00:00-05:00,16.399999618530273,16.530000686645508,16.25,16.309999465942383,11.80001163482666,24854100,0.0,0.0
2005-03-30 00:00:00-05:00,16.3799991607666,16.690000534057617,16.350000381469727,16.639999389648438,12.038765907287598,31744600,0.0,0.0
2005-03-31 00:00:00-05:00,16.65999984741211,16.65999984741211,16.219999313354492,16.25,11.75660514831543,26441900,0.0,0.0
2005-04-01 00:00:00-05:00,16.450000762939453,16.469999313354492,15.949999809265137,16.010000228881836,11.582969665527344,28137200,0.0,0.0
2005-04-04 00:00:00-04:00,16.0,16.18000030517578,15.9399995803833,16.049999237060547,11.61191177368164,23996200,0.0,0.0
2005-04-05 00:00:00-04:00,16.1299991607666,16.18000030517578,15.949999809265137,16.020000457763672,11.590205192565918,25859900,0.0,0.0
2005-04-06 00:00:00-04:00,16.18000030517578,16.290000915527344,15.979999542236328,16.0,11.575732231140137,20568300,0.0,0.0
2005-04-07 00:00:00-04:00,16.010000228881836,16.190000534057617,15.989999771118164,16.149999618530273,11.684253692626953,18636300,0.0,0.0
2005-04-08 00:00:00-04:00,16.18000030517578,16.239999771118164,16.040000915527344,16.06999969482422,11.626379013061523,14771000,0.0,0.0
2005-04-11 00:00:00-04:00,16.100000381469727,16.149999618530273,15.979999542236328,16.0,11.575732231140137,11908800,0.0,0.0
2005-04-12 00:00:00-04:00,15.979999542236328,16.040000915527344,15.619999885559082,15.920000076293945,11.517854690551758,32627100,0.0,0.0
2005-04-13 00:00:00-04:00,15.829999923706055,15.850000381469727,15.430000305175781,15.449999809265137,11.177818298339844,41455100,0.0,0.0
2005-04-14 00:00:00-04:00,15.550000190734863,15.630000114440918,15.229999542236328,15.260000228881836,11.040359497070312,33039300,0.0,0.0
2005-04-15 00:00:00-04:00,15.09000015258789,15.180000305175781,14.329999923706055,14.5,10.490509986877441,71497800,0.0,0.0
2005-04-18 00:00:00-04:00,14.729999542236328,15.020000457763672,14.609999656677246,14.859999656677246,10.750962257385254,34288400,0.0,0.0
2005-04-19 00:00:00-04:00,15.050000190734863,15.069999694824219,14.710000038146973,15.0,10.852249145507812,40266500,0.0,0.0
2005-04-20 00:00:00-04:00,15.369999885559082,15.529999732971191,14.729999542236328,14.760000228881836,10.678608894348145,40096900,0.0,0.0
2005-04-21 00:00:00-04:00,15.020000457763672,15.199999809265137,14.829999923706055,15.130000114440918,10.946300506591797,30646400,0.0,0.0
2005-04-22 00:00:00-04:00,15.09000015258789,15.149999618530273,14.789999961853027,14.960000038146973,10.823311805725098,22672200,0.0,0.0
2005-04-25 00:00:00-04:00,15.050000190734863,15.149999618530273,14.880000114440918,14.989999771118164,10.845017433166504,20155200,0.0,0.0
2005-04-26 00:00:00-04:00,14.90999984741211,15.350000381469727,14.880000114440918,15.0,10.852249145507812,23331300,0.0,0.0
2005-04-27 00:00:00-04:00,14.859999656677246,15.119999885559082,14.75,14.930000305175781,10.801607131958008,21569100,0.0,0.0
2005-04-28 00:00:00-04:00,14.800000190734863,15.140000343322754,14.779999732971191,14.880000114440918,10.765430450439453,25479400,0.0,0.0
2005-04-29 00:00:00-04:00,14.930000305175781,14.979999542236328,14.470000267028809,14.869999885559082,10.758196830749512,29748800,0.0,0.0
2005-05-02 00:00:00-04:00,14.960000038146973,15.15999984741211,14.899999618530273,15.079999923706055,10.910130500793457,19872300,0.0,0.0
2005-05-03 00:00:00-04:00,15.029999732971191,15.300000190734863,15.029999732971191,15.09000015258789,10.917362213134766,22235000,0.0,0.0
2005-05-04 00:00:00-04:00,15.119999885559082,15.4399995803833,15.109999656677246,15.40999984741211,11.148879051208496,21209200,0.0,0.0
2005-05-05 00:00:00-04:00,15.369999885559082,15.600000381469727,15.210000038146973,15.470000267028809,11.19228744506836,30676900,0.0,0.0
2005-05-06 00:00:00-04:00,15.5600004196167,15.65999984741211,15.329999923706055,15.630000114440918,11.308049201965332,20756100,0.0,0.0
2005-05-09 00:00:00-04:00,15.619999885559082,15.710000038146973,15.489999771118164,15.680000305175781,11.344215393066406,15625200,0.0,0.0
2005-05-10 00:00:00-04:00,15.569999694824219,15.880000114440918,15.510000228881836,15.8100004196167,11.43826961517334,26296200,0.0,0.0
2005-05-11 00:00:00-04:00,15.8100004196167,15.84000015258789,15.569999694824219,15.75,11.39486312866211,19724300,0.0,0.0
2005-05-12 00:00:00-04:00,15.729999542236328,15.949999809265137,15.619999885559082,15.6899995803833,11.35145092010498,22552200,0.0,0.0
2005-05-13 00:00:00-04:00,15.75,16.329999923706055,15.710000038146973,16.15999984741211,11.69149112701416,34712900,0.0,0.0
2005-05-16 00:00:00-04:00,16.020000457763672,16.149999618530273,15.970000267028809,16.06999969482422,11.648002624511719,16360900,0.03,0.0
2005-05-17 00:00:00-04:00,16.059999465942383,16.149999618530273,15.920000076293945,16.040000915527344,11.626258850097656,29519100,0.0,0.0
2005-05-18 00:00:00-04:00,15.75,16.079999923706055,15.460000038146973,15.9399995803833,11.553773880004883,79048300,0.0,0.0
2005-05-19 00:00:00-04:00,15.8100004196167,16.010000228881836,15.59000015258789,15.720000267028809,11.39431095123291,35971400,0.0,0.0
2005-05-20 00:00:00-04:00,15.800000190734863,15.899999618530273,15.640000343322754,15.850000381469727,11.488542556762695,27465400,0.0,0.0
2005-05-23 00:00:00-04:00,15.850000381469727,16.09000015258789,15.800000190734863,16.030000686645508,11.61900806427002,34306100,0.0,0.0
2005-05-24 00:00:00-04:00,15.920000076293945,16.5,15.90999984741211,16.479999542236328,11.945180892944336,33810600,0.0,0.0
2005-05-25 00:00:00-04:00,16.3799991607666,16.479999542236328,16.229999542236328,16.399999618530273,11.88719654083252,20537600,0.0,0.0
2005-05-26 00:00:00-04:00,16.479999542236328,16.75,16.469999313354492,16.690000534057617,12.097397804260254,30204600,0.0,0.0
2005-05-27 00:00:00-04:00,16.649999618530273,16.68000030517578,16.350000381469727,16.649999618530273,12.068404197692871,17329200,0.0,0.0
2005-05-31 00:00:00-04:00,16.770000457763672,16.799999237060547,16.40999984741211,16.420000076293945,11.901691436767578,26809800,0.0,0.0
2005-06-01 00:00:00-04:00,16.420000076293945,16.809999465942383,16.40999984741211,16.6200008392334,12.04665756225586,25008800,0.0,0.0
2005-06-02 00:00:00-04:00,16.579999923706055,16.860000610351562,16.559999465942383,16.860000610351562,12.22061538696289,24800600,0.0,0.0
2005-06-03 00:00:00-04:00,16.8700008392334,16.93000030517578,16.709999084472656,16.8700008392334,12.227860450744629,20988100,0.0,0.0
2005-06-06 00:00:00-04:00,16.850000381469727,16.8700008392334,16.610000610351562,16.81999969482422,12.191621780395508,24709500,0.0,0.0
2005-06-07 00:00:00-04:00,16.8799991607666,17.040000915527344,16.559999465942383,16.579999923706055,12.01766586303711,25794400,0.0,0.0
2005-06-08 00:00:00-04:00,16.700000762939453,16.969999313354492,16.579999923706055,16.889999389648438,12.24236011505127,25448700,0.0,0.0
2005-06-09 00:00:00-04:00,16.829999923706055,17.43000030517578,16.829999923706055,17.399999618530273,12.612020492553711,35847100,0.0,0.0
2005-06-10 00:00:00-04:00,17.31999969482422,17.350000381469727,16.950000762939453,17.149999618530273,12.430816650390625,25501900,0.0,0.0
2005-06-13 00:00:00-04:00,16.979999542236328,17.200000762939453,16.90999984741211,16.979999542236328,12.307600021362305,20291100,0.0,0.0
2005-06-14 00:00:00-04:00,16.940000534057617,17.09000015258789,16.81999969482422,16.899999618530273,12.249608993530273,16471100,0.0,0.0
2005-06-15 00:00:00-04:00,16.959999084472656,17.020000457763672,16.510000228881836,16.8799991607666,12.235112190246582,23861700,0.0,0.0
2005-06-16 00:00:00-04:00,16.889999389648438,17.170000076293945,16.75,16.8700008392334,12.227860450744629,25943100,0.0,0.0
2005-06-17 00:00:00-04:00,17.110000610351562,17.1299991607666,16.75,16.899999618530273,12.249608993530273,27041900,0.0,0.0
2005-06-20 00:00:00-04:00,16.739999771118164,16.829999923706055,16.610000610351562,16.670000076293945,12.08289909362793,18206200,0.0,0.0
2005-06-21 00:00:00-04:00,16.65999984741211,16.829999923706055,16.610000610351562,16.690000534057617,12.097397804260254,18571500,0.0,0.0
2005-06-22 00:00:00-04:00,16.81999969482422,16.899999618530273,16.68000030517578,16.889999389648438,12.24236011505127,16706400,0.0,0.0
2005-06-23 00:00:00-04:00,16.93000030517578,17.270000457763672,16.84000015258789,16.90999984741211,12.256855964660645,35797100,0.0,0.0
2005-06-24 00:00:00-04:00,16.8799991607666,16.979999542236328,16.450000762939453,16.450000762939453,11.923437118530273,17534100,0.0,0.0
2005-06-27 00:00:00-04:00,16.469999313354492,16.489999771118164,16.209999084472656,16.229999542236328,11.7639741897583,17320200,0.0,0.0
2005-06-28 00:00:00-04:00,16.329999923706055,16.420000076293945,16.239999771118164,16.309999465942383,11.821961402893066,16418000,0.0,0.0
2005-06-29 00:00:00-04:00,16.3700008392334,16.5,16.110000610351562,16.200000762939453,11.742227554321289,16248100,0.0,0.0
2005-06-30 00:00:00-04:00,16.139999389648438,16.420000076293945,16.110000610351562,16.18000030517578,11.727734565734863,20274100,0.0,0.0
2005-07-01 00:00:00-04:00,16.25,16.360000610351562,16.100000381469727,16.139999389648438,11.698739051818848,13541600,0.0,0.0
2005-07-05 00:00:00-04:00,16.079999923706055,16.3700008392334,16.010000228881836,16.270000457763672,11.792969703674316,16758200,0.0,0.0
2005-07-06 00:00:00-04:00,16.239999771118164,16.290000915527344,16.100000381469727,16.1200008392334,11.684242248535156,16571900,0.0,0.0
2005-07-07 00:00:00-04:00,16.010000228881836,16.3700008392334,15.989999771118164,16.34000015258789,11.843707084655762,23667700,0.0,0.0
2005-07-08 00:00:00-04:00,16.389999389648438,16.719999313354492,16.280000686645508,16.65999984741211,12.075650215148926,20648300,0.0,0.0
2005-07-11 00:00:00-04:00,16.75,17.200000762939453,16.739999771118164,17.200000762939453,12.467059135437012,26473800,0.0,0.0
2005-07-12 00:00:00-04:00,17.139999389648438,17.3799991607666,17.010000228881836,17.100000381469727,12.394577980041504,25520700,0.0,0.0
2005-07-13 00:00:00-04:00,16.989999771118164,17.149999618530273,16.850000381469727,17.1299991607666,12.416322708129883,21077900,0.0,0.0
2005-07-14 00:00:00-04:00,17.260000228881836,17.5,17.1299991607666,17.389999389648438,12.604777336120605,22064400,0.0,0.0
2005-07-15 00:00:00-04:00,17.350000381469727,17.399999618530273,17.1200008392334,17.350000381469727,12.575785636901855,17208100,0.0,0.0
2005-07-18 00:00:00-04:00,17.25,17.280000686645508,17.059999465942383,17.219999313354492,12.481549263000488,11629700,0.0,0.0
2005-07-19 00:00:00-04:00,17.299999237060547,17.700000762939453,17.1299991607666,17.690000534057617,12.822222709655762,22366900,0.0,0.0
2005-07-20 00:00:00-04:00,17.350000381469727,18.479999542236328,17.31999969482422,18.389999389648438,13.329607009887695,58521100,0.0,0.0
2005-07-21 00:00:00-04:00,18.270000457763672,18.5,18.049999237060547,18.190000534057617,13.184638023376465,27314300,0.0,0.0
2005-07-22 00:00:00-04:00,18.270000457763672,18.440000534057617,17.940000534057617,18.299999237060547,13.264371871948242,14353100,0.0,0.0
2005-07-25 00:00:00-04:00,18.170000076293945,18.510000228881836,18.149999618530273,18.18000030517578,13.177390098571777,15347800,0.0,0.0
2005-07-26 00:00:00-04:00,18.1299991607666,18.299999237060547,18.030000686645508,18.260000228881836,13.235377311706543,14704800,0.0,0.0
2005-07-27 00:00:00-04:00,18.229999542236328,18.25,17.809999465942383,18.110000610351562,13.126653671264648,19421600,0.0,0.0
2005-07-28 00:00:00-04:00,18.079999923706055,18.479999542236328,18.020000457763672,18.280000686645508,13.249873161315918,14372100,0.0,0.0
2005-07-29 00:00:00-04:00,18.290000915527344,18.540000915527344,18.1299991607666,18.479999542236328,13.394842147827148,23232700,0.0,0.0
2005-08-01 00:00:00-04:00,18.559999465942383,18.59000015258789,18.040000915527344,18.239999771118164,13.220878601074219,22710000,0.0,0.0
2005-08-02 00:00:00-04:00,18.200000762939453,18.600000381469727,18.139999389648438,18.579999923706055,13.46731948852539,22433500,0.0,0.0
2005-08-03 00:00:00-04:00,18.43000030517578,18.489999771118164,18.290000915527344,18.40999984741211,13.344101905822754,11980700,0.0,0.0
2005-08-04 00:00:00-04:00,18.290000915527344,18.309999465942383,17.920000076293945,17.950000762939453,13.010683059692383,14456900,0.0,0.0
2005-08-05 00:00:00-04:00,17.899999618530273,18.100000381469727,17.760000228881836,17.850000381469727,12.93819808959961,16766300,0.0,0.0
2005-08-08 00:00:00-04:00,17.940000534057617,17.950000762939453,17.530000686645508,17.6299991607666,12.778735160827637,15551300,0.0,0.0
2005-08-09 00:00:00-04:00,17.75,17.90999984741211,17.65999984741211,17.780000686645508,12.887457847595215,12546800,0.0,0.0
2005-08-10 00:00:00-04:00,17.889999389648438,18.1200008392334,17.360000610351562,17.399999618530273,12.612020492553711,24320100,0.0,0.0
2005-08-11 00:00:00-04:00,17.3799991607666,17.81999969482422,17.219999313354492,17.790000915527344,12.894713401794434,22104600,0.0,0.0
2005-08-12 00:00:00-04:00,17.600000381469727,17.770000457763672,17.309999465942383,17.420000076293945,12.626522064208984,22251600,0.0,0.0
2005-08-15 00:00:00-04:00,17.469999313354492,17.790000915527344,17.3700008392334,17.639999389648438,12.808037757873535,16251100,0.03,0.0
2005-08-16 00:00:00-04:00,17.389999389648438,17.450000762939453,17.1299991607666,17.170000076293945,12.466789245605469,24442100,0.0,0.0
2005-08-17 00:00:00-04:00,17.889999389648438,18.389999389648438,17.889999389648438,18.219999313354492,13.229170799255371,60149300,0.0,0.0
2005-08-18 00:00:00-04:00,18.100000381469727,18.290000915527344,18.020000457763672,18.1200008392334,13.15656566619873,25893400,0.0,0.0
2005-08-19 00:00:00-04:00,18.1200008392334,18.280000686645508,18.06999969482422,18.170000076293945,13.19286060333252,24349600,0.0,0.0
2005-08-22 00:00:00-04:00,18.219999313354492,18.520000457763672,18.209999084472656,18.520000457763672,13.446985244750977,25006200,0.0,0.0
2005-08-23 00:00:00-04:00,18.459999084472656,18.5,18.329999923706055,18.389999389648438,13.3526029586792,18216600,0.0,0.0
2005-08-24 00:00:00-04:00,18.270000457763672,18.510000228881836,18.010000228881836,18.020000457763672,13.083949089050293,22125900,0.0,0.0
2005-08-25 00:00:00-04:00,18.100000381469727,18.200000762939453,17.969999313354492,17.989999771118164,13.06216812133789,13778700,0.0,0.0
2005-08-26 00:00:00-04:00,18.020000457763672,18.09000015258789,17.809999465942383,17.959999084472656,13.040382385253906,17009500,0.0,0.0
2005-08-29 00:00:00-04:00,17.8799991607666,18.200000762939453,17.850000381469727,18.1200008392334,13.15656566619873,13179100,0.0,0.0
2005-08-30 00:00:00-04:00,17.979999542236328,18.100000381469727,17.93000030517578,18.100000381469727,13.142035484313965,14283900,0.0,0.0
2005-08-31 00:00:00-04:00,17.969999313354492,18.31999969482422,17.950000762939453,18.31999969482422,13.301779747009277,16716700,0.0,0.0
2005-09-01 00:00:00-04:00,18.239999771118164,18.25,17.639999389648438,17.729999542236328,12.87338924407959,31805000,0.0,0.0
2005-09-02 00:00:00-04:00,17.829999923706055,17.90999984741211,17.579999923706055,17.700000762939453,12.851605415344238,12028200,0.0,0.0
2005-09-06 00:00:00-04:00,17.780000686645508,17.84000015258789,17.649999618530273,17.780000686645508,12.90969181060791,17655400,0.0,0.0
2005-09-07 00:00:00-04:00,17.700000762939453,17.719999313354492,17.40999984741211,17.610000610351562,12.786258697509766,20485800,0.0,0.0
2005-09-08 00:00:00-04:00,17.670000076293945,17.979999542236328,17.610000610351562,17.770000457763672,12.90243148803711,22482600,0.0,0.0
2005-09-09 00:00:00-04:00,17.84000015258789,18.030000686645508,17.700000762939453,17.969999313354492,13.047646522521973,16974100,0.0,0.0
2005-09-12 00:00:00-04:00,17.950000762939453,17.959999084472656,17.770000457763672,17.780000686645508,12.90969181060791,10971300,0.0,0.0
2005-09-13 00:00:00-04:00,17.93000030517578,18.290000915527344,17.84000015258789,18.09000015258789,13.13477611541748,24010600,0.0,0.0
2005-09-14 00:00:00-04:00,18.1200008392334,18.190000534057617,17.739999771118164,17.829999923706055,12.945993423461914,18134300,0.0,0.0
2005-09-15 00:00:00-04:00,17.90999984741211,18.06999969482422,17.75,18.020000457763672,13.083949089050293,22837500,0.0,0.0
2005-09-16 00:00:00-04:00,18.030000686645508,18.059999465942383,17.709999084472656,17.920000076293945,13.011348724365234,20736500,0.0,0.0
2005-09-19 00:00:00-04:00,17.8799991607666,17.90999984741211,17.200000762939453,17.469999313354492,12.684603691101074,20231900,0.0,0.0
2005-09-20 00:00:00-04:00,17.43000030517578,17.530000686645508,17.030000686645508,17.079999923706055,12.401437759399414,20042300,0.0,0.0
2005-09-21 00:00:00-04:00,17.110000610351562,17.139999389648438,16.799999237060547,16.81999969482422,12.212653160095215,16503600,0.0,0.0
2005-09-22 00:00:00-04:00,16.809999465942383,17.1299991607666,16.700000762939453,16.899999618530273,12.27074146270752,15509700,0.0,0.0
2005-09-23 00:00:00-04:00,16.860000610351562,17.110000610351562,16.729999542236328,16.940000534057617,12.299783706665039,12203200,0.0,0.0
2005-09-26 00:00:00-04:00,17.09000015258789,17.18000030517578,16.760000228881836,16.8700008392334,12.248955726623535,16175500,0.0,0.0
2005-09-27 00:00:00-04:00,16.8700008392334,16.940000534057617,16.520000457763672,16.68000030517578,12.111005783081055,17125500,0.0,0.0
2005-09-28 00:00:00-04:00,16.790000915527344,16.899999618530273,16.579999923706055,16.719999313354492,12.140047073364258,13886600,0.0,0.0
2005-09-29 00:00:00-04:00,16.690000534057617,16.989999771118164,16.540000915527344,16.899999618530273,12.27074146270752,14473600,0.0,0.0
2005-09-30 00:00:00-04:00,16.920000076293945,17.06999969482422,16.799999237060547,16.959999084472656,12.314306259155273,18099500,0.0,0.0
2005-10-03 00:00:00-04:00,17.100000381469727,17.25,16.979999542236328,16.979999542236328,12.328832626342773,16066900,0.0,0.0
2005-10-04 00:00:00-04:00,17.059999465942383,17.31999969482422,16.889999389648438,16.920000076293945,12.285260200500488,14021100,0.0,0.0
2005-10-05 00:00:00-04:00,16.920000076293945,17.0,16.65999984741211,16.65999984741211,12.096482276916504,15809200,0.0,0.0
2005-10-06 00:00:00-04:00,16.700000762939453,16.899999618530273,16.549999237060547,16.670000076293945,12.103743553161621,33168400,0.0,0.0
2005-10-07 00:00:00-04:00,16.719999313354492,16.989999771118164,16.690000534057617,16.8799991607666,12.256220817565918,20258200,0.0,0.0
2005-10-10 00:00:00-04:00,16.850000381469727,17.030000686645508,16.649999618530273,16.850000381469727,12.234439849853516,20810600,0.0,0.0
2005-10-11 00:00:00-04:00,16.920000076293945,17.100000381469727,16.690000534057617,16.829999923706055,12.219916343688965,21906900,0.0,0.0
2005-10-12 00:00:00-04:00,16.809999465942383,17.030000686645508,16.739999771118164,16.950000762939453,12.307047843933105,24840600,0.0,0.0
2005-10-13 00:00:00-04:00,17.139999389648438,17.5,17.040000915527344,17.360000610351562,12.604734420776367,25844700,0.0,0.0
2005-10-14 00:00:00-04:00,17.360000610351562,17.459999084472656,17.149999618530273,17.329999923706055,12.582959175109863,17716800,0.0,0.0
2005-10-17 00:00:00-04:00,17.329999923706055,17.399999618530273,17.170000076293945,17.3700008392334,12.61199951171875,12716600,0.0,0.0
2005-10-18 00:00:00-04:00,17.149999618530273,17.290000915527344,17.040000915527344,17.229999542236328,12.51034164428711,15804200,0.0,0.0
2005-10-19 00:00:00-04:00,17.0,17.100000381469727,16.6200008392334,17.100000381469727,12.415960311889648,23149100,0.0,0.0
2005-10-20 00:00:00-04:00,17.100000381469727,17.270000457763672,16.8700008392334,17.0,12.343352317810059,20092100,0.0,0.0
2005-10-21 00:00:00-04:00,17.18000030517578,17.209999084472656,16.829999923706055,16.93000030517578,12.292525291442871,22087100,0.0,0.0
2005-10-24 00:00:00-04:00,17.0,17.049999237060547,16.719999313354492,17.049999237060547,12.37965202331543,12356900,0.0,0.0
2005-10-25 00:00:00-04:00,16.989999771118164,17.299999237060547,16.989999771118164,17.190000534057617,12.48130989074707,15504000,0.0,0.0
2005-10-26 00:00:00-04:00,17.1200008392334,17.190000534057617,16.8700008392334,16.93000030517578,12.292525291442871,16662900,0.0,0.0
2005-10-27 00:00:00-04:00,16.860000610351562,16.979999542236328,16.709999084472656,16.709999084472656,12.132787704467773,15096100,0.0,0.0
2005-10-28 00:00:00-04:00,16.489999771118164,16.5,16.139999389648438,16.360000610351562,11.878660202026367,31754800,0.0,0.0
2005-10-31 00:00:00-05:00,16.3799991607666,16.559999465942383,16.360000610351562,16.360000610351562,11.878660202026367,20021400,0.0,0.0
2005-11-01 00:00:00-05:00,16.290000915527344,16.31999969482422,15.960000038146973,16.030000686645508,11.63905143737793,24318000,0.0,0.0
2005-11-02 00:00:00-05:00,16.06999969482422,16.469999313354492,16.059999465942383,16.389999389648438,11.900442123413086,33687800,0.0,0.0
2005-11-03 00:00:00-05:00,16.68000030517578,17.100000381469727,16.56999969482422,16.889999389648438,12.26347827911377,32331300,0.0,0.0
2005-11-04 00:00:00-05:00,16.920000076293945,17.09000015258789,16.760000228881836,16.850000381469727,12.234439849853516,18417700,0.0,0.0
2005-11-07 00:00:00-05:00,16.979999542236328,17.209999084472656,16.899999618530273,17.1200008392334,12.430480003356934,17916800,0.0,0.0
2005-11-08 00:00:00-05:00,17.1200008392334,17.739999771118164,17.100000381469727,17.489999771118164,12.699130058288574,33767600,0.0,0.0
2005-11-09 00:00:00-05:00,17.530000686645508,17.959999084472656,17.389999389648438,17.920000076293945,13.011348724365234,28995700,0.0,0.0
2005-11-10 00:00:00-05:00,17.860000610351562,18.010000228881836,17.600000381469727,17.93000030517578,13.01860523223877,15759700,0.0,0.0
2005-11-11 00:00:00-05:00,17.950000762939453,18.100000381469727,17.729999542236328,17.959999084472656,13.040382385253906,17243600,0.0,0.0
2005-11-14 00:00:00-05:00,17.940000534057617,18.149999618530273,17.8799991607666,17.920000076293945,13.011348724365234,15448600,0.0,0.0
2005-11-15 00:00:00-05:00,17.920000076293945,18.010000228881836,17.649999618530273,17.739999771118164,12.902244567871094,16649800,0.03,0.0
2005-11-16 00:00:00-05:00,17.780000686645508,17.899999618530273,17.56999969482422,17.770000457763672,12.92406940460205,18512100,0.0,0.0
2005-11-17 00:00:00-05:00,17.200000762939453,17.3700008392334,17.020000457763672,17.34000015258789,12.611331939697266,49217400,0.0,0.0
2005-11-18 00:00:00-05:00,17.5,17.670000076293945,17.110000610351562,17.239999771118164,12.53860092163086,24831400,0.0,0.0
2005-11-21 00:00:00-05:00,17.219999313354492,17.540000915527344,16.420000076293945,17.40999984741211,12.66224193572998,14730500,0.0,0.0
2005-11-22 00:00:00-05:00,17.40999984741211,17.959999084472656,17.3700008392334,17.540000915527344,12.756793022155762,21882900,0.0,0.0
2005-11-23 00:00:00-05:00,17.549999237060547,18.059999465942383,17.5,17.950000762939453,13.054981231689453,22574900,0.0,0.0
2005-11-25 00:00:00-05:00,17.899999618530273,18.5,17.899999618530273,18.299999237060547,13.309534072875977,15123600,0.0,0.0
2005-11-28 00:00:00-05:00,18.34000015258789,18.3700008392334,18.040000915527344,18.100000381469727,13.164074897766113,18735700,0.0,0.0
2005-11-29 00:00:00-05:00,18.149999618530273,18.360000610351562,18.06999969482422,18.15999984741211,13.207715034484863,16954400,0.0,0.0
2005-11-30 00:00:00-05:00,18.049999237060547,18.280000686645508,18.040000915527344,18.110000610351562,13.17134952545166,14386300,0.0,0.0
2005-12-01 00:00:00-05:00,18.209999084472656,18.790000915527344,18.170000076293945,18.639999389648438,13.556812286376953,32124900,0.0,0.0
2005-12-02 00:00:00-05:00,18.65999984741211,18.979999542236328,18.610000610351562,18.829999923706055,13.694994926452637,21737000,0.0,0.0
2005-12-05 00:00:00-05:00,18.719999313354492,18.899999618530273,18.399999618530273,18.540000915527344,13.48408317565918,19892000,0.0,0.0
2005-12-06 00:00:00-05:00,18.639999389648438,19.190000534057617,18.6200008392334,18.950000762939453,13.782278060913086,30626200,0.0,0.0
2005-12-07 00:00:00-05:00,18.899999618530273,19.139999389648438,18.889999389648438,18.989999771118164,13.811368942260742,24260100,0.0,0.0
2005-12-08 00:00:00-05:00,19.09000015258789,19.219999313354492,18.579999923706055,18.729999542236328,13.622272491455078,32105800,0.0,0.0
2005-12-09 00:00:00-05:00,18.559999465942383,18.81999969482422,18.40999984741211,18.799999237060547,13.673187255859375,20226600,0.0,0.0
2005-12-12 00:00:00-05:00,18.969999313354492,19.190000534057617,18.81999969482422,19.110000610351562,13.898646354675293,19080600,0.0,0.0
2005-12-13 00:00:00-05:00,19.040000915527344,19.469999313354492,19.0,19.200000762939453,13.964101791381836,21285000,0.0,0.0
2005-12-14 00:00:00-05:00,19.100000381469727,19.149999618530273,18.899999618530273,18.989999771118164,13.811368942260742,21703400,0.0,0.0
2005-12-15 00:00:00-05:00,18.989999771118164,19.06999969482422,18.889999389648438,19.020000457763672,13.833189010620117,15142500,0.0,0.0
2005-12-16 00:00:00-05:00,19.030000686645508,19.1200008392334,18.93000030517578,18.93000030517578,13.767724990844727,24606500,0.0,0.0
2005-12-19 00:00:00-05:00,18.969999313354492,19.059999465942383,18.3799991607666,18.43000030517578,13.404088973999023,20689800,0.0,0.0
2005-12-20 00:00:00-05:00,18.43000030517578,18.530000686645508,18.110000610351562,18.299999237060547,13.309534072875977,19699700,0.0,0.0
2005-12-21 00:00:00-05:00,18.170000076293945,18.510000228881836,18.059999465942383,18.149999618530273,13.200435638427734,18897600,0.0,0.0
2005-12-22 00:00:00-05:00,18.139999389648438,18.40999984741211,18.139999389648438,18.329999923706055,13.33134937286377,13764600,0.0,0.0
2005-12-23 00:00:00-05:00,18.399999618530273,18.610000610351562,18.31999969482422,18.399999618530273,13.382261276245117,7113000,0.0,0.0
2005-12-27 00:00:00-05:00,18.469999313354492,18.559999465942383,18.149999618530273,18.190000534057617,13.229532241821289,7164700,0.0,0.0
2005-12-28 00:00:00-05:00,18.18000030517578,18.299999237060547,18.010000228881836,18.209999084472656,13.244075775146484,13357900,0.0,0.0
2005-12-29 00:00:00-05:00,18.200000762939453,18.34000015258789,18.030000686645508,18.059999465942383,13.13498306274414,7917400,0.0,0.0
2005-12-30 00:00:00-05:00,18.0,18.139999389648438,17.8700008392334,17.940000534057617,13.047707557678223,10409500,0.0,0.0
2006-01-03 00:00:00-05:00,18.040000915527344,18.389999389648438,17.739999771118164,18.329999923706055,13.33134937286377,17129900,0.0,0.0
2006-01-04 00:00:00-05:00,18.350000381469727,18.59000015258789,18.209999084472656,18.489999771118164,13.447717666625977,17032500,0.0,0.0
2006-01-05 00:00:00-05:00,18.459999084472656,18.760000228881836,18.459999084472656,18.700000762939453,13.600454330444336,18382000,0.0,0.0
2006-01-06 00:00:00-05:00,18.899999618530273,19.440000534057617,18.790000915527344,19.3700008392334,14.087738990783691,27346100,0.0,0.0
2006-01-09 00:00:00-05:00,19.3700008392334,19.59000015258789,19.31999969482422,19.520000457763672,14.196836471557617,18700200,0.0,0.0
2006-01-10 00:00:00-05:00,19.489999771118164,19.84000015258789,19.43000030517578,19.790000915527344,14.393206596374512,26595500,0.0,0.0
2006-01-11 00:00:00-05:00,19.889999389648438,20.770000457763672,19.670000076293945,20.649999618530273,15.018686294555664,47633800,0.0,0.0
2006-01-12 00:00:00-05:00,20.559999465942383,21.059999465942383,20.260000228881836,20.81999969482422,15.142322540283203,49071800,0.0,0.0
2006-01-13 00:00:00-05:00,20.399999618530273,20.40999984741211,19.93000030517578,20.149999618530273,14.655035972595215,43514700,0.0,0.0
2006-01-17 00:00:00-05:00,19.700000762939453,19.770000457763672,19.40999984741211,19.760000228881836,14.371395111083984,33912500,0.0,0.0
2006-01-18 00:00:00-05:00,19.719999313354492,20.200000762939453,19.530000686645508,19.739999771118164,14.356840133666992,45441300,0.0,0.0
2006-01-19 00:00:00-05:00,20.270000457763672,20.440000534057617,19.81999969482422,19.989999771118164,14.538660049438477,45442900,0.0,0.0
2006-01-20 00:00:00-05:00,19.889999389648438,20.0,19.0,19.06999969482422,13.86955738067627,36845500,0.0,0.0
2006-01-23 00:00:00-05:00,19.219999313354492,19.309999465942383,18.90999984741211,18.979999542236328,13.804092407226562,25884000,0.0,0.0
2006-01-24 00:00:00-05:00,19.020000457763672,19.34000015258789,18.75,18.979999542236328,13.804092407226562,31776000,0.0,0.0
2006-01-25 00:00:00-05:00,19.18000030517578,19.209999084472656,18.790000915527344,18.969999313354492,13.796826362609863,26159900,0.0,0.0
2006-01-26 00:00:00-05:00,19.25,19.75,19.030000686645508,19.729999542236328,14.349567413330078,41570300,0.0,0.0
2006-01-27 00:00:00-05:00,19.969999313354492,20.0,19.489999771118164,19.75,14.364113807678223,30374500,0.0,0.0
2006-01-30 00:00:00-05:00,19.860000610351562,19.90999984741211,19.450000762939453,19.579999923706055,14.24047565460205,16439400,0.0,0.0
2006-01-31 00:00:00-05:00,19.479999542236328,19.5,18.8799991607666,19.049999237060547,13.855010032653809,36911600,0.0,0.0
2006-02-01 00:00:00-05:00,18.969999313354492,19.440000534057617,18.850000381469727,19.329999923706055,14.058652877807617,35925700,0.0,0.0
2006-02-02 00:00:00-05:00,19.239999771118164,19.540000915527344,18.81999969482422,18.860000610351562,13.716821670532227,25979300,0.0,0.0
2006-02-03 00:00:00-05:00,18.899999618530273,18.959999084472656,18.600000381469727,18.68000030517578,13.585909843444824,30173500,0.0,0.0
2006-02-06 00:00:00-05:00,18.639999389648438,19.170000076293945,18.59000015258789,19.079999923706055,13.876824378967285,27082300,0.0,0.0
2006-02-07 00:00:00-05:00,19.1200008392334,19.530000686645508,19.049999237060547,19.5,14.182293891906738,33818400,0.0,0.0
2006-02-08 00:00:00-05:00,19.899999618530273,20.100000381469727,19.700000762939453,20.100000381469727,14.61866569519043,36722800,0.0,0.0
2006-02-09 00:00:00-05:00,20.190000534057617,20.690000534057617,20.010000228881836,20.079999923706055,14.60412311553955,42755600,0.0,0.0
2006-02-10 00:00:00-05:00,20.110000610351562,20.110000610351562,19.75,19.959999084472656,14.516855239868164,26658300,0.0,0.0
2006-02-13 00:00:00-05:00,19.790000915527344,20.040000915527344,19.559999465942383,19.860000610351562,14.444116592407227,22929000,0.0,0.0
2006-02-14 00:00:00-05:00,19.989999771118164,20.270000457763672,19.799999237060547,20.260000228881836,14.757328987121582,25472300,0.03,0.0
2006-02-15 00:00:00-05:00,20.290000915527344,20.5,20.09000015258789,20.459999084472656,14.903008460998535,29766200,0.0,0.0
2006-02-16 00:00:00-05:00,20.809999465942383,20.899999618530273,19.809999465942383,19.959999084472656,14.538810729980469,58252300,0.0,0.0
2006-02-17 00:00:00-05:00,19.90999984741211,20.0,19.530000686645508,19.719999313354492,14.363999366760254,42116400,0.0,0.0
2006-02-21 00:00:00-05:00,19.719999313354492,19.790000915527344,19.079999923706055,19.290000915527344,14.050787925720215,33953400,0.0,0.0
2006-02-22 00:00:00-05:00,19.219999313354492,19.59000015258789,19.030000686645508,19.229999542236328,14.007079124450684,30943200,0.0,0.0
2006-02-23 00:00:00-05:00,19.219999313354492,19.479999542236328,19.0,19.059999465942383,13.883245468139648,22791600,0.0,0.0
2006-02-24 00:00:00-05:00,19.06999969482422,19.110000610351562,18.690000534057617,18.799999237060547,13.69387435913086,27051700,0.0,0.0
2006-02-27 00:00:00-05:00,18.540000915527344,18.56999969482422,18.239999771118164,18.399999618530273,13.402508735656738,43129800,0.0,0.0
2006-02-28 00:00:00-05:00,18.399999618530273,18.549999237060547,18.209999084472656,18.31999969482422,13.34424114227295,34342600,0.0,0.0
2006-03-01 00:00:00-05:00,18.459999084472656,18.90999984741211,18.420000076293945,18.850000381469727,13.730290412902832,40122400,0.0,0.0
2006-03-02 00:00:00-05:00,18.690000534057617,19.09000015258789,18.68000030517578,19.020000457763672,13.854117393493652,34403800,0.0,0.0
2006-03-03 00:00:00-05:00,18.81999969482422,19.049999237060547,18.6200008392334,18.6200008392334,13.562755584716797,26098700,0.0,0.0
2006-03-06 00:00:00-05:00,18.75,18.920000076293945,18.540000915527344,18.559999465942383,13.519057273864746,19739500,0.0,0.0
2006-03-07 00:00:00-05:00,18.5,18.6200008392334,18.270000457763672,18.329999923706055,13.351515769958496,22313600,0.0,0.0
2006-03-08 00:00:00-05:00,18.239999771118164,18.270000457763672,17.59000015258789,17.8799991607666,13.023740768432617,55643500,0.0,0.0
2006-03-09 00:00:00-05:00,18.010000228881836,18.190000534057617,17.68000030517578,17.700000762939453,12.892629623413086,27467400,0.0,0.0
2006-03-10 00:00:00-05:00,17.770000457763672,18.059999465942383,17.540000915527344,17.790000915527344,12.95819091796875,25355100,0.0,0.0
2006-03-13 00:00:00-05:00,17.799999237060547,18.100000381469727,17.780000686645508,17.93000030517578,13.060160636901855,19105600,0.0,0.0
2006-03-14 00:00:00-05:00,17.84000015258789,18.469999313354492,17.829999923706055,18.360000610351562,13.373372077941895,21252200,0.0,0.0
2006-03-15 00:00:00-05:00,18.360000610351562,18.65999984741211,18.25,18.56999969482422,13.526344299316406,22895000,0.0,0.0
2006-03-16 00:00:00-05:00,18.540000915527344,18.540000915527344,17.65999984741211,17.700000762939453,12.892629623413086,30503600,0.0,0.0
2006-03-17 00:00:00-05:00,17.649999618530273,17.700000762939453,17.270000457763672,17.489999771118164,12.739666938781738,42849500,0.0,0.0
2006-03-20 00:00:00-05:00,17.56999969482422,17.649999618530273,17.420000076293945,17.489999771118164,12.739666938781738,22004400,0.0,0.0
2006-03-21 00:00:00-05:00,17.510000228881836,17.90999984741211,17.40999984741211,17.510000228881836,12.754240989685059,28232900,0.0,0.0
2006-03-22 00:00:00-05:00,17.649999618530273,17.729999542236328,17.440000534057617,17.670000076293945,12.87077808380127,26983000,0.0,0.0
2006-03-23 00:00:00-05:00,17.65999984741211,17.899999618530273,17.559999465942383,17.600000381469727,12.819792747497559,18886300,0.0,0.0
2006-03-24 00:00:00-05:00,17.6299991607666,17.950000762939453,17.5,17.940000534057617,13.067445755004883,20188200,0.0,0.0
2006-03-27 00:00:00-05:00,18.010000228881836,18.079999923706055,17.809999465942383,17.850000381469727,13.0018892288208,19200400,0.0,0.0
2006-03-28 00:00:00-05:00,17.84000015258789,17.850000381469727,17.350000381469727,17.40999984741211,12.681395530700684,25853100,0.0,0.0
2006-03-29 00:00:00-05:00,17.459999084472656,17.639999389648438,17.350000381469727,17.59000015258789,12.812504768371582,28326000,0.0,0.0
2006-03-30 00:00:00-05:00,17.649999618530273,17.829999923706055,17.450000762939453,17.770000457763672,12.943620681762695,26229100,0.0,0.0
2006-03-31 00:00:00-05:00,17.81999969482422,17.860000610351562,17.510000228881836,17.510000228881836,12.754240989685059,21909000,0.0,0.0
2006-04-03 00:00:00-04:00,17.709999084472656,17.959999084472656,17.450000762939453,17.799999237060547,12.965474128723145,26395300,0.0,0.0
2006-04-04 00:00:00-04:00,17.81999969482422,17.979999542236328,17.68000030517578,17.760000228881836,12.936334609985352,25384000,0.0,0.0
2006-04-05 00:00:00-04:00,17.790000915527344,18.360000610351562,17.75,18.260000228881836,13.30053424835205,26946500,0.0,0.0
2006-04-06 00:00:00-04:00,18.31999969482422,18.600000381469727,18.260000228881836,18.43000030517578,13.424368858337402,19039500,0.0,0.0
2006-04-07 00:00:00-04:00,18.479999542236328,18.530000686645508,18.020000457763672,18.040000915527344,13.140287399291992,18560100,0.0,0.0
2006-04-10 00:00:00-04:00,17.649999618530273,17.860000610351562,17.56999969482422,17.690000534057617,12.885343551635742,22288400,0.0,0.0
2006-04-11 00:00:00-04:00,17.68000030517578,17.799999237060547,17.31999969482422,17.510000228881836,12.754240989685059,21109300,0.0,0.0
2006-04-12 00:00:00-04:00,17.530000686645508,17.719999313354492,17.40999984741211,17.420000076293945,12.688682556152344,19376200,0.0,0.0
2006-04-13 00:00:00-04:00,17.65999984741211,18.270000457763672,17.649999618530273,18.110000610351562,13.191274642944336,37280700,0.0,0.0
2006-04-17 00:00:00-04:00,18.0,18.219999313354492,17.530000686645508,17.649999618530273,12.856208801269531,24999000,0.0,0.0
2006-04-18 00:00:00-04:00,17.700000762939453,18.229999542236328,17.600000381469727,18.139999389648438,13.213127136230469,22757500,0.0,0.0
2006-04-19 00:00:00-04:00,18.31999969482422,18.40999984741211,18.09000015258789,18.329999923706055,13.351515769958496,23562600,0.0,0.0
2006-04-20 00:00:00-04:00,18.100000381469727,18.84000015258789,18.06999969482422,18.579999923706055,13.53361701965332,27530000,0.0,0.0
2006-04-21 00:00:00-04:00,18.6299991607666,18.700000762939453,17.950000762939453,18.059999465942383,13.154855728149414,24417200,0.0,0.0
2006-04-24 00:00:00-04:00,18.010000228881836,18.010000228881836,17.760000228881836,17.889999389648438,13.031025886535645,16415800,0.0,0.0
2006-04-25 00:00:00-04:00,17.889999389648438,18.0,17.739999771118164,17.860000610351562,13.009177207946777,15425900,0.0,0.0
2006-04-26 00:00:00-04:00,17.8700008392334,18.059999465942383,17.6200008392334,17.90999984741211,13.045595169067383,22368500,0.0,0.0
2006-04-27 00:00:00-04:00,17.799999237060547,18.5,17.639999389648438,18.34000015258789,13.358808517456055,30610100,0.0,0.0
2006-04-28 00:00:00-04:00,18.25,18.299999237060547,17.950000762939453,17.950000762939453,13.074731826782227,19590000,0.0,0.0
2006-05-01 00:00:00-04:00,18.0,18.0,17.59000015258789,17.6200008392334,12.834359169006348,20704100,0.0,0.0
2006-05-02 00:00:00-04:00,17.68000030517578,17.850000381469727,17.600000381469727,17.690000534057617,12.885343551635742,15623000,0.0,0.0
2006-05-03 00:00:00-04:00,17.690000534057617,18.100000381469727,17.68000030517578,18.059999465942383,13.154855728149414,22992600,0.0,0.0
2006-05-04 00:00:00-04:00,18.15999984741211,18.68000030517578,18.1200008392334,18.549999237060547,13.511771202087402,30253200,0.0,0.0
2006-05-05 00:00:00-04:00,18.68000030517578,19.110000610351562,18.65999984741211,19.049999237060547,13.875972747802734,34499600,0.0,0.0
2006-05-08 00:00:00-04:00,19.010000228881836,19.200000762939453,18.90999984741211,18.90999984741211,13.77398681640625,18467900,0.0,0.0
2006-05-09 00:00:00-04:00,18.8799991607666,18.889999389648438,18.450000762939453,18.610000610351562,13.555466651916504,21846200,0.0,0.0
2006-05-10 00:00:00-04:00,18.520000457763672,18.579999923706055,18.139999389648438,18.190000534057617,13.24954605102539,20262900,0.0,0.0
2006-05-11 00:00:00-04:00,18.1299991607666,18.399999618530273,18.0,18.110000610351562,13.191274642944336,28129300,0.0,0.0
2006-05-12 00:00:00-04:00,18.06999969482422,18.3799991607666,18.020000457763672,18.09000015258789,13.176705360412598,22144100,0.0,0.0
2006-05-15 00:00:00-04:00,18.0,18.270000457763672,17.549999237060547,17.75,12.929059028625488,25622300,0.0,0.0
2006-05-16 00:00:00-04:00,17.799999237060547,17.950000762939453,17.43000030517578,17.850000381469727,13.038619995117188,32751300,0.05,0.0
2006-05-17 00:00:00-04:00,17.350000381469727,17.709999084472656,16.850000381469727,16.93000030517578,12.36660099029541,57483400,0.0,0.0
2006-05-18 00:00:00-04:00,17.06999969482422,17.200000762939453,16.780000686645508,16.780000686645508,12.257030487060547,25767100,0.0,0.0
2006-05-19 00:00:00-04:00,16.780000686645508,17.190000534057617,16.739999771118164,17.0,12.417730331420898,25191500,0.0,0.0
2006-05-22 00:00:00-04:00,16.75,17.059999465942383,16.6200008392334,16.8700008392334,12.322770118713379,25215700,0.0,0.0
2006-05-23 00:00:00-04:00,17.010000228881836,17.049999237060547,16.219999313354492,16.260000228881836,11.877196311950684,36258600,0.0,0.0
2006-05-24 00:00:00-04:00,16.350000381469727,16.8700008392334,16.34000015258789,16.799999237060547,12.271639823913574,34521700,0.0,0.0
2006-05-25 00:00:00-04:00,16.899999618530273,16.950000762939453,16.600000381469727,16.729999542236328,12.220510482788086,28276700,0.0,0.0
2006-05-26 00:00:00-04:00,16.799999237060547,17.049999237060547,16.760000228881836,16.90999984741211,12.3519868850708,13783700,0.0,0.0
2006-05-30 00:00:00-04:00,17.030000686645508,17.1299991607666,16.709999084472656,16.709999084472656,12.205904960632324,23444900,0.0,0.0
2006-05-31 00:00:00-04:00,16.860000610351562,17.020000457763672,16.700000762939453,16.90999984741211,12.3519868850708,29767600,0.0,0.0
2006-06-01 00:00:00-04:00,16.920000076293945,17.209999084472656,16.850000381469727,17.15999984741211,12.5346040725708,22305700,0.0,0.0
2006-06-02 00:00:00-04:00,17.280000686645508,17.290000915527344,16.850000381469727,17.040000915527344,12.446953773498535,18246900,0.0,0.0
2006-06-05 00:00:00-04:00,16.979999542236328,17.0,16.579999923706055,16.610000610351562,12.132855415344238,17291500,0.0,0.0
2006-06-06 00:00:00-04:00,16.690000534057617,16.75,16.350000381469727,16.510000228881836,12.059813499450684,29880500,0.0,0.0
2006-06-07 00:00:00-04:00,16.579999923706055,16.729999542236328,16.34000015258789,16.3700008392334,11.957547187805176,19266900,0.0,0.0
2006-06-08 00:00:00-04:00,16.479999542236328,16.68000030517578,16.25,16.610000610351562,12.132855415344238,38694100,0.0,0.0
2006-06-09 00:00:00-04:00,16.65999984741211,16.809999465942383,16.299999237060547,16.469999313354492,12.03058910369873,18218700,0.0,0.0
2006-06-12 00:00:00-04:00,16.479999542236328,16.729999542236328,16.200000762939453,16.229999542236328,11.855281829833984,16027200,0.0,0.0
2006-06-13 00:00:00-04:00,16.209999084472656,16.459999084472656,16.09000015258789,16.139999389648438,11.789539337158203,26054200,0.0,0.0
2006-06-14 00:00:00-04:00,16.31999969482422,16.5,16.239999771118164,16.440000534057617,12.008674621582031,23798700,0.0,0.0
2006-06-15 00:00:00-04:00,16.510000228881836,16.850000381469727,16.5,16.829999923706055,12.293556213378906,26514400,0.0,0.0
2006-06-16 00:00:00-04:00,16.81999969482422,16.84000015258789,16.280000686645508,16.299999237060547,11.906408309936523,30709300,0.0,0.0
2006-06-19 00:00:00-04:00,16.40999984741211,16.510000228881836,16.239999771118164,16.309999465942383,11.913719177246094,18936500,0.0,0.0
2006-06-20 00:00:00-04:00,16.440000534057617,16.719999313354492,16.3700008392334,16.450000762939453,12.015986442565918,24751600,0.0,0.0
2006-06-21 00:00:00-04:00,16.459999084472656,16.8799991607666,16.450000762939453,16.75,12.235114097595215,20141700,0.0,0.0
2006-06-22 00:00:00-04:00,16.649999618530273,16.729999542236328,16.440000534057617,16.549999237060547,12.089027404785156,17369100,0.0,0.0
2006-06-23 00:00:00-04:00,16.450000762939453,16.450000762939453,16.020000457763672,16.1299991607666,11.782233238220215,29193100,0.0,0.0
2006-06-26 00:00:00-04:00,16.170000076293945,16.329999923706055,16.09000015258789,16.219999313354492,11.847972869873047,13579700,0.0,0.0
2006-06-27 00:00:00-04:00,16.229999542236328,16.309999465942383,15.90999984741211,15.9399995803833,11.643450736999512,20610300,0.0,0.0
2006-06-28 00:00:00-04:00,16.0,16.06999969482422,15.75,16.06999969482422,11.738410949707031,20943100,0.0,0.0
2006-06-29 00:00:00-04:00,16.079999923706055,16.56999969482422,16.0,16.549999237060547,12.089027404785156,30996000,0.0,0.0
2006-06-30 00:00:00-04:00,16.639999389648438,16.68000030517578,16.280000686645508,16.280000686645508,11.891802787780762,21532200,0.0,0.0
2006-07-03 00:00:00-04:00,16.360000610351562,16.540000915527344,16.350000381469727,16.530000686645508,12.074419975280762,6942000,0.0,0.0
2006-07-05 00:00:00-04:00,16.350000381469727,16.520000457763672,16.1200008392334,16.209999084472656,11.840673446655273,15016800,0.0,0.0
2006-07-06 00:00:00-04:00,16.25,16.530000686645508,16.190000534057617,16.3799991607666,11.964852333068848,15821700,0.0,0.0
2006-07-07 00:00:00-04:00,16.25,16.299999237060547,15.970000267028809,16.079999923706055,11.745716094970703,30563900,0.0,0.0
2006-07-10 00:00:00-04:00,16.1200008392334,16.200000762939453,15.670000076293945,15.789999961853027,11.533880233764648,18229600,0.0,0.0
2006-07-11 00:00:00-04:00,15.579999923706055,16.149999618530273,15.510000228881836,16.139999389648438,11.789539337158203,40227300,0.0,0.0
2006-07-12 00:00:00-04:00,16.110000610351562,16.15999984741211,15.649999618530273,15.680000305175781,11.453537940979004,25183200,0.0,0.0
2006-07-13 00:00:00-04:00,15.479999542236328,15.949999809265137,15.399999618530273,15.460000038146973,11.292832374572754,29319400,0.0,0.0
2006-07-14 00:00:00-04:00,15.510000228881836,15.649999618530273,15.369999885559082,15.420000076293945,11.2636137008667,21983100,0.0,0.0
2006-07-17 00:00:00-04:00,15.460000038146973,15.569999694824219,15.34000015258789,15.460000038146973,11.292832374572754,18045500,0.0,0.0
2006-07-18 00:00:00-04:00,15.489999771118164,15.630000114440918,15.210000038146973,15.489999771118164,11.314745903015137,28276500,0.0,0.0
2006-07-19 00:00:00-04:00,15.520000457763672,15.989999771118164,15.5,15.850000381469727,11.577713012695312,29257200,0.0,0.0
2006-07-20 00:00:00-04:00,15.729999542236328,15.760000228881836,14.899999618530273,14.90999984741211,10.891079902648926,42262400,0.0,0.0
2006-07-21 00:00:00-04:00,14.800000190734863,14.949999809265137,14.390000343322754,14.760000228881836,10.781515121459961,43253500,0.0,0.0
2006-07-24 00:00:00-04:00,14.880000114440918,15.270000457763672,14.850000381469727,15.130000114440918,11.051780700683594,23615000,0.0,0.0
2006-07-25 00:00:00-04:00,15.069999694824219,15.229999542236328,14.9399995803833,15.09000015258789,11.022564888000488,20916000,0.0,0.0
2006-07-26 00:00:00-04:00,14.880000114440918,15.630000114440918,14.869999885559082,15.050000190734863,10.99334716796875,23634500,0.0,0.0
2006-07-27 00:00:00-04:00,15.1899995803833,15.470000267028809,14.970000267028809,15.100000381469727,11.02987003326416,29654800,0.0,0.0
2006-07-28 00:00:00-04:00,15.210000038146973,15.729999542236328,15.199999809265137,15.59000015258789,11.38779067993164,27258100,0.0,0.0
2006-07-31 00:00:00-04:00,15.550000190734863,15.90999984741211,15.520000457763672,15.760000228881836,11.511970520019531,18454500,0.0,0.0
2006-08-01 00:00:00-04:00,15.609999656677246,15.609999656677246,15.380000114440918,15.470000267028809,11.30013370513916,20203800,0.0,0.0
2006-08-02 00:00:00-04:00,15.510000228881836,15.75,15.380000114440918,15.59000015258789,11.38779067993164,15976400,0.0,0.0
2006-08-03 00:00:00-04:00,15.470000267028809,15.859999656677246,15.399999618530273,15.710000038146973,11.475442886352539,17715200,0.0,0.0
2006-08-04 00:00:00-04:00,15.899999618530273,16.040000915527344,15.369999885559082,15.5,11.322051048278809,19616500,0.0,0.0
2006-08-07 00:00:00-04:00,15.399999618530273,15.619999885559082,15.270000457763672,15.399999618530273,11.249008178710938,13716000,0.0,0.0
2006-08-08 00:00:00-04:00,15.550000190734863,15.550000190734863,15.09000015258789,15.25,11.13943862915039,15797200,0.0,0.0
2006-08-09 00:00:00-04:00,15.449999809265137,15.59000015258789,15.069999694824219,15.119999885559082,11.04448127746582,18972900,0.0,0.0
2006-08-10 00:00:00-04:00,15.149999618530273,15.489999771118164,15.0600004196167,15.430000305175781,11.270920753479004,14190500,0.0,0.0
2006-08-11 00:00:00-04:00,15.369999885559082,15.470000267028809,15.119999885559082,15.170000076293945,11.080998420715332,14583200,0.0,0.0
2006-08-14 00:00:00-04:00,15.350000381469727,15.710000038146973,15.3100004196167,15.399999618530273,11.249008178710938,19602200,0.0,0.0
2006-08-15 00:00:00-04:00,15.739999771118164,15.819999694824219,15.550000190734863,15.6899995803833,11.498169898986816,31706600,0.05,0.0
2006-08-16 00:00:00-04:00,15.569999694824219,15.880000114440918,15.329999923706055,15.710000038146973,11.512824058532715,41034800,0.0,0.0
2006-08-17 00:00:00-04:00,15.760000228881836,16.1200008392334,15.699999809265137,15.8100004196167,11.586108207702637,29867600,0.0,0.0
2006-08-18 00:00:00-04:00,15.850000381469727,15.859999656677246,15.5600004196167,15.770000457763672,11.556794166564941,15310500,0.0,0.0
2006-08-21 00:00:00-04:00,15.6899995803833,15.699999809265137,15.510000228881836,15.609999656677246,11.439542770385742,13820100,0.0,0.0
2006-08-22 00:00:00-04:00,15.569999694824219,15.8100004196167,15.520000457763672,15.59000015258789,11.424882888793945,19213800,0.0,0.0
2006-08-23 00:00:00-04:00,15.680000305175781,15.9399995803833,15.649999618530273,15.90999984741211,11.659392356872559,34718000,0.0,0.0
2006-08-24 00:00:00-04:00,15.850000381469727,16.139999389648438,15.75,16.100000381469727,11.79863166809082,41174100,0.0,0.0
2006-08-25 00:00:00-04:00,16.110000610351562,16.440000534057617,16.09000015258789,16.1299991607666,11.820613861083984,22414600,0.0,0.0
2006-08-28 00:00:00-04:00,16.15999984741211,16.440000534057617,16.100000381469727,16.329999923706055,11.967185020446777,17834000,0.0,0.0
2006-08-29 00:00:00-04:00,16.389999389648438,16.709999084472656,16.360000610351562,16.690000534057617,12.231003761291504,27205800,0.0,0.0
2006-08-30 00:00:00-04:00,16.780000686645508,17.0,16.600000381469727,16.950000762939453,12.421541213989258,20289400,0.0,0.0
2006-08-31 00:00:00-04:00,16.979999542236328,16.989999771118164,16.75,16.899999618530273,12.384897232055664,17903900,0.0,0.0
2006-09-01 00:00:00-04:00,16.969999313354492,17.010000228881836,16.65999984741211,16.84000015258789,12.34092903137207,17804300,0.0,0.0
2006-09-05 00:00:00-04:00,16.850000381469727,16.940000534057617,16.65999984741211,16.809999465942383,12.318940162658691,32650500,0.0,0.0
2006-09-06 00:00:00-04:00,16.600000381469727,16.649999618530273,16.360000610351562,16.43000030517578,12.040465354919434,20595200,0.0,0.0
2006-09-07 00:00:00-04:00,16.3700008392334,16.729999542236328,16.260000228881836,16.40999984741211,12.025812149047852,24714700,0.0,0.0
2006-09-08 00:00:00-04:00,16.459999084472656,16.59000015258789,16.389999389648438,16.530000686645508,12.113749504089355,13451300,0.0,0.0
2006-09-11 00:00:00-04:00,16.40999984741211,16.790000915527344,16.399999618530273,16.43000030517578,12.040465354919434,18078000,0.0,0.0
2006-09-12 00:00:00-04:00,16.65999984741211,17.549999237060547,16.43000030517578,17.440000534057617,12.78062915802002,37137100,0.0,0.0
2006-09-13 00:00:00-04:00,17.43000030517578,17.760000228881836,17.25,17.34000015258789,12.70734691619873,24028100,0.0,0.0
2006-09-14 00:00:00-04:00,17.209999084472656,17.440000534057617,17.1299991607666,17.280000686645508,12.663374900817871,18208800,0.0,0.0
2006-09-15 00:00:00-04:00,17.40999984741211,17.75,17.200000762939453,17.200000762939453,12.604753494262695,25254600,0.0,0.0
2006-09-18 00:00:00-04:00,17.420000076293945,17.809999465942383,17.420000076293945,17.780000686645508,13.02979564666748,171107600,0.0,0.0
2006-09-19 00:00:00-04:00,17.770000457763672,17.780000686645508,17.190000534057617,17.450000762939453,12.787959098815918,23282100,0.0,0.0
2006-09-20 00:00:00-04:00,17.600000381469727,17.639999389648438,17.100000381469727,17.270000457763672,12.656044006347656,51397900,0.0,0.0
2006-09-21 00:00:00-04:00,17.299999237060547,17.40999984741211,16.93000030517578,16.940000534057617,12.414207458496094,30801000,0.0,0.0
2006-09-22 00:00:00-04:00,16.950000762939453,17.110000610351562,16.75,16.84000015258789,12.34092903137207,27910100,0.0,0.0
2006-09-25 00:00:00-04:00,16.950000762939453,17.510000228881836,16.8700008392334,17.350000381469727,12.714675903320312,34613600,0.0,0.0
2006-09-26 00:00:00-04:00,17.3799991607666,17.649999618530273,17.239999771118164,17.559999465942383,12.868565559387207,26117400,0.0,0.0
2006-09-27 00:00:00-04:00,17.540000915527344,17.989999771118164,17.5,17.540000915527344,12.853914260864258,34668500,0.0,0.0
2006-09-28 00:00:00-04:00,17.549999237060547,17.8799991607666,17.549999237060547,17.729999542236328,12.993152618408203,21278700,0.0,0.0
2006-09-29 00:00:00-04:00,17.68000030517578,17.920000076293945,17.600000381469727,17.729999542236328,12.993152618408203,21315100,0.0,0.0
2006-10-02 00:00:00-04:00,17.690000534057617,17.8700008392334,17.520000457763672,17.610000610351562,12.905210494995117,17054400,0.0,0.0
2006-10-03 00:00:00-04:00,17.520000457763672,17.829999923706055,17.31999969482422,17.68000030517578,12.95650577545166,26400000,0.0,0.0
2006-10-04 00:00:00-04:00,17.649999618530273,18.200000762939453,17.6200008392334,18.09000015258789,13.256973266601562,31811900,0.0,0.0
2006-10-05 00:00:00-04:00,18.049999237060547,18.229999542236328,17.969999313354492,18.079999923706055,13.249643325805664,24948400,0.0,0.0
2006-10-06 00:00:00-04:00,17.950000762939453,18.5,17.899999618530273,18.299999237060547,13.410865783691406,42892900,0.0,0.0
2006-10-09 00:00:00-04:00,18.25,18.6200008392334,18.219999313354492,18.469999313354492,13.535442352294922,30013100,0.0,0.0
2006-10-10 00:00:00-04:00,18.3700008392334,18.690000534057617,18.3700008392334,18.579999923706055,13.616059303283691,25514100,0.0,0.0
2006-10-11 00:00:00-04:00,18.530000686645508,18.979999542236328,18.5,18.6200008392334,13.645373344421387,29921500,0.0,0.0
2006-10-12 00:00:00-04:00,18.530000686645508,18.760000228881836,18.200000762939453,18.700000762939453,13.704004287719727,33473100,0.0,0.0
2006-10-13 00:00:00-04:00,18.649999618530273,19.059999465942383,18.600000381469727,19.020000457763672,13.938508033752441,30518100,0.0,0.0
2006-10-16 00:00:00-04:00,19.010000228881836,19.100000381469727,18.850000381469727,18.979999542236328,13.90919017791748,17785500,0.0,0.0
2006-10-17 00:00:00-04:00,18.75,18.850000381469727,18.479999542236328,18.68000030517578,13.689345359802246,22856300,0.0,0.0
2006-10-18 00:00:00-04:00,18.399999618530273,18.450000762939453,17.739999771118164,17.81999969482422,13.059103012084961,42294600,0.0,0.0
2006-10-19 00:00:00-04:00,17.690000534057617,17.84000015258789,17.309999465942383,17.350000381469727,12.714675903320312,43586600,0.0,0.0
2006-10-20 00:00:00-04:00,17.43000030517578,17.450000762939453,16.989999771118164,17.25,12.641389846801758,26286400,0.0,0.0
2006-10-23 00:00:00-04:00,17.18000030517578,17.56999969482422,17.149999618530273,17.40999984741211,12.758641242980957,24090800,0.0,0.0
2006-10-24 00:00:00-04:00,17.459999084472656,17.56999969482422,17.010000228881836,17.040000915527344,12.487499237060547,28326300,0.0,0.0
2006-10-25 00:00:00-04:00,17.09000015258789,17.399999618530273,16.84000015258789,17.219999313354492,12.619399070739746,35772000,0.0,0.0
2006-10-26 00:00:00-04:00,17.260000228881836,17.709999084472656,17.239999771118164,17.68000030517578,12.95650577545166,22454100,0.0,0.0
2006-10-27 00:00:00-04:00,17.639999389648438,17.649999618530273,17.059999465942383,17.260000228881836,12.648715019226074,27791700,0.0,0.0
2006-10-30 00:00:00-05:00,17.25,17.540000915527344,17.1299991607666,17.350000381469727,12.714675903320312,23132400,0.0,0.0
2006-10-31 00:00:00-05:00,17.450000762939453,17.6299991607666,17.209999084472656,17.389999389648438,12.743988990783691,23858800,0.0,0.0
2006-11-01 00:00:00-05:00,17.510000228881836,17.549999237060547,17.139999389648438,17.25,12.641389846801758,23282700,0.0,0.0
2006-11-02 00:00:00-05:00,17.219999313354492,17.290000915527344,16.959999084472656,17.100000381469727,12.53146743774414,27502700,0.0,0.0
2006-11-03 00:00:00-05:00,17.100000381469727,17.170000076293945,16.8799991607666,17.079999923706055,12.51681137084961,23524400,0.0,0.0
2006-11-06 00:00:00-05:00,17.1200008392334,17.399999618530273,17.040000915527344,17.290000915527344,12.67070198059082,18046700,0.0,0.0
2006-11-07 00:00:00-05:00,17.40999984741211,17.940000534057617,17.3700008392334,17.799999237060547,13.044450759887695,29822800,0.0,0.0
2006-11-08 00:00:00-05:00,17.709999084472656,17.93000030517578,17.5,17.850000381469727,13.081092834472656,25338900,0.0,0.0
2006-11-09 00:00:00-05:00,17.93000030517578,17.989999771118164,17.40999984741211,17.420000076293945,12.765972137451172,25449700,0.0,0.0
2006-11-10 00:00:00-05:00,17.540000915527344,17.670000076293945,17.329999923706055,17.6200008392334,12.91253662109375,19203300,0.0,0.0
2006-11-13 00:00:00-05:00,17.610000610351562,18.190000534057617,17.579999923706055,18.100000381469727,13.264299392700195,23667400,0.0,0.0
2006-11-14 00:00:00-05:00,18.100000381469727,18.600000381469727,17.920000076293945,18.5,13.594985008239746,32423800,0.05,0.0
2006-11-15 00:00:00-05:00,18.65999984741211,18.8700008392334,18.450000762939453,18.649999618530273,13.705219268798828,37760300,0.0,0.0
2006-11-16 00:00:00-05:00,18.25,18.389999389648438,17.559999465942383,17.979999542236328,13.212858200073242,57334800,0.0,0.0
2006-11-17 00:00:00-05:00,17.940000534057617,18.200000762939453,17.809999465942383,18.1200008392334,13.315739631652832,22141900,0.0,0.0
2006-11-20 00:00:00-05:00,17.989999771118164,18.290000915527344,17.790000915527344,18.239999771118164,13.403926849365234,25599500,0.0,0.0
2006-11-21 00:00:00-05:00,18.260000228881836,18.3700008392334,18.100000381469727,18.209999084472656,13.381875038146973,21797500,0.0,0.0
2006-11-22 00:00:00-05:00,18.200000762939453,18.440000534057617,18.15999984741211,18.389999389648438,13.51414966583252,15217000,0.0,0.0
2006-11-24 00:00:00-05:00,18.299999237060547,18.549999237060547,18.270000457763672,18.520000457763672,13.6096830368042,8698200,0.0,0.0
2006-11-27 00:00:00-05:00,18.479999542236328,18.610000610351562,17.950000762939453,17.979999542236328,13.212858200073242,22499300,0.0,0.0
2006-11-28 00:00:00-05:00,17.8799991607666,18.190000534057617,17.850000381469727,18.1299991607666,13.32308578491211,25066100,0.0,0.0
2006-11-29 00:00:00-05:00,18.200000762939453,18.389999389648438,17.950000762939453,18.149999618530273,13.337783813476562,19626300,0.0,0.0
2006-11-30 00:00:00-05:00,18.06999969482422,18.229999542236328,17.950000762939453,18.010000228881836,13.234906196594238,28275800,0.0,0.0
2006-12-01 00:00:00-05:00,17.93000030517578,18.079999923706055,17.420000076293945,17.729999542236328,13.029142379760742,28002200,0.0,0.0
2006-12-04 00:00:00-05:00,17.899999618530273,19.329999923706055,17.770000457763672,18.329999923706055,13.470059394836426,30271800,0.0,0.0
2006-12-05 00:00:00-05:00,18.450000762939453,18.709999084472656,18.3799991607666,18.549999237060547,13.631731033325195,18221800,0.0,0.0
2006-12-06 00:00:00-05:00,18.479999542236328,18.729999542236328,18.309999465942383,18.579999923706055,13.65377426147461,18563300,0.0,0.0
2006-12-07 00:00:00-05:00,18.610000610351562,18.790000915527344,18.34000015258789,18.43000030517578,13.543548583984375,17948800,0.0,0.0
2006-12-08 00:00:00-05:00,18.329999923706055,18.6299991607666,18.18000030517578,18.469999313354492,13.57293701171875,20831800,0.0,0.0
2006-12-11 00:00:00-05:00,18.440000534057617,18.549999237060547,18.25,18.399999618530273,13.521502494812012,16322200,0.0,0.0
2006-12-12 00:00:00-05:00,18.389999389648438,18.459999084472656,18.0,18.229999542236328,13.396575927734375,22711000,0.0,0.0
2006-12-13 00:00:00-05:00,18.34000015258789,18.34000015258789,17.809999465942383,17.940000534057617,13.183462142944336,23925200,0.0,0.0
2006-12-14 00:00:00-05:00,17.8700008392334,18.420000076293945,17.81999969482422,18.200000762939453,13.374526977539062,22630400,0.0,0.0
2006-12-15 00:00:00-05:00,18.440000534057617,18.479999542236328,18.049999237060547,18.1299991607666,13.32308578491211,26665100,0.0,0.0
2006-12-18 00:00:00-05:00,18.200000762939453,18.489999771118164,18.18000030517578,18.299999237060547,13.448013305664062,24792400,0.0,0.0
2006-12-19 00:00:00-05:00,18.200000762939453,18.399999618530273,18.049999237060547,18.149999618530273,13.337783813476562,25199600,0.0,0.0
2006-12-20 00:00:00-05:00,18.209999084472656,18.520000457763672,18.139999389648438,18.309999465942383,13.455361366271973,24524100,0.0,0.0
2006-12-21 00:00:00-05:00,18.309999465942383,18.3700008392334,17.920000076293945,18.0,13.227560043334961,28197800,0.0,0.0
2006-12-22 00:00:00-05:00,18.049999237060547,18.260000228881836,17.969999313354492,18.15999984741211,13.345134735107422,19289300,0.0,0.0
2006-12-26 00:00:00-05:00,18.110000610351562,18.68000030517578,18.079999923706055,18.639999389648438,13.697868347167969,21713200,0.0,0.0
2006-12-27 00:00:00-05:00,18.670000076293945,18.790000915527344,18.559999465942383,18.579999923706055,13.65377426147461,10618000,0.0,0.0
2006-12-28 00:00:00-05:00,18.59000015258789,18.75,18.450000762939453,18.549999237060547,13.631731033325195,13641400,0.0,0.0
2006-12-29 00:00:00-05:00,18.450000762939453,18.65999984741211,18.440000534057617,18.450000762939453,13.558242797851562,11816000,0.0,0.0
2007-01-03 00:00:00-05:00,18.31999969482422,18.68000030517578,18.06999969482422,18.420000076293945,13.536200523376465,36148800,0.0,0.0
2007-01-04 00:00:00-05:00,18.3700008392334,18.8799991607666,18.34000015258789,18.799999237060547,13.815448760986328,29455400,0.0,0.0
2007-01-05 00:00:00-05:00,18.639999389648438,18.75,18.420000076293945,18.670000076293945,13.71992015838623,31181500,0.0,0.0
2007-01-08 00:00:00-05:00,18.6299991607666,19.049999237060547,18.56999969482422,18.889999389648438,13.881582260131836,30210200,0.0,0.0
2007-01-09 00:00:00-05:00,18.920000076293945,19.280000686645508,18.790000915527344,19.25,14.146137237548828,28494000,0.0,0.0
2007-01-10 00:00:00-05:00,19.1200008392334,19.6299991607666,19.010000228881836,19.540000915527344,14.359246253967285,30424800,0.0,0.0
2007-01-11 00:00:00-05:00,19.5,19.790000915527344,19.459999084472656,19.530000686645508,14.351896286010742,31083400,0.0,0.0
2007-01-12 00:00:00-05:00,19.360000610351562,19.549999237060547,19.299999237060547,19.5,14.329845428466797,30983400,0.0,0.0
2007-01-16 00:00:00-05:00,19.510000228881836,19.559999465942383,19.299999237060547,19.479999542236328,14.315156936645508,31201500,0.0,0.0
2007-01-17 00:00:00-05:00,19.350000381469727,19.770000457763672,19.25,19.399999618530273,14.256366729736328,30397000,0.0,0.0
2007-01-18 00:00:00-05:00,18.59000015258789,18.68000030517578,18.059999465942383,18.25,13.411273002624512,51363400,0.0,0.0
2007-01-19 00:00:00-05:00,18.170000076293945,18.479999542236328,18.09000015258789,18.209999084472656,13.381875038146973,33919600,0.0,0.0
2007-01-22 00:00:00-05:00,18.270000457763672,18.31999969482422,17.850000381469727,17.959999084472656,13.198161125183105,30956500,0.0,0.0
2007-01-23 00:00:00-05:00,17.93000030517578,18.0,17.420000076293945,17.459999084472656,12.830729484558105,50570100,0.0,0.0
2007-01-24 00:00:00-05:00,17.559999465942383,17.780000686645508,17.350000381469727,17.600000381469727,12.933610916137695,51497500,0.0,0.0
2007-01-25 00:00:00-05:00,17.65999984741211,17.8799991607666,17.440000534057617,17.479999542236328,12.845423698425293,28967400,0.0,0.0
2007-01-26 00:00:00-05:00,17.579999923706055,17.899999618530273,17.479999542236328,17.780000686645508,13.06588363647461,28661500,0.0,0.0
2007-01-29 00:00:00-05:00,17.739999771118164,17.81999969482422,17.469999313354492,17.610000610351562,12.940959930419922,26706700,0.0,0.0
2007-01-30 00:00:00-05:00,17.700000762939453,17.850000381469727,17.579999923706055,17.790000915527344,13.073234558105469,25095400,0.0,0.0
2007-01-31 00:00:00-05:00,17.700000762939453,17.760000228881836,17.450000762939453,17.729999542236328,13.029142379760742,25580400,0.0,0.0
2007-02-01 00:00:00-05:00,17.770000457763672,17.950000762939453,17.719999313354492,17.940000534057617,13.183462142944336,22196600,0.0,0.0
2007-02-02 00:00:00-05:00,17.969999313354492,18.360000610351562,17.8700008392334,18.1200008392334,13.315739631652832,29642700,0.0,0.0
2007-02-05 00:00:00-05:00,18.18000030517578,18.270000457763672,17.989999771118164,18.1299991607666,13.32308578491211,26327800,0.0,0.0
2007-02-06 00:00:00-05:00,18.079999923706055,18.200000762939453,17.8700008392334,18.149999618530273,13.337783813476562,21896600,0.0,0.0
2007-02-07 00:00:00-05:00,18.209999084472656,18.459999084472656,18.110000610351562,18.25,13.411273002624512,16872300,0.0,0.0
2007-02-08 00:00:00-05:00,18.219999313354492,18.40999984741211,18.1200008392334,18.309999465942383,13.455361366271973,18416600,0.0,0.0
2007-02-09 00:00:00-05:00,18.389999389648438,18.479999542236328,17.899999618530273,17.969999313354492,13.205507278442383,32095100,0.0,0.0
2007-02-12 00:00:00-05:00,17.90999984741211,17.969999313354492,17.729999542236328,17.889999389648438,13.146722793579102,26972200,0.0,0.0
2007-02-13 00:00:00-05:00,17.979999542236328,18.229999542236328,17.940000534057617,18.18000030517578,13.397274017333984,26728900,0.05,0.0
2007-02-14 00:00:00-05:00,18.610000610351562,19.079999923706055,18.420000076293945,18.889999389648438,13.920488357543945,59885900,0.0,0.0
2007-02-15 00:00:00-05:00,18.950000762939453,19.170000076293945,18.860000610351562,19.09000015258789,14.067872047424316,24319700,0.0,0.0
2007-02-16 00:00:00-05:00,19.06999969482422,19.1299991607666,18.920000076293945,19.020000457763672,14.016294479370117,17204100,0.0,0.0
2007-02-20 00:00:00-05:00,18.809999465942383,18.8700008392334,18.459999084472656,18.760000228881836,13.824690818786621,31229100,0.0,0.0
2007-02-21 00:00:00-05:00,18.639999389648438,19.0,18.639999389648438,18.969999313354492,13.97944164276123,21463500,0.0,0.0
2007-02-22 00:00:00-05:00,19.100000381469727,19.479999542236328,19.020000457763672,19.200000762939453,14.148935317993164,32743700,0.0,0.0
2007-02-23 00:00:00-05:00,19.200000762939453,19.469999313354492,19.100000381469727,19.190000534057617,14.141566276550293,24481000,0.0,0.0
2007-02-26 00:00:00-05:00,19.290000915527344,19.3700008392334,18.950000762939453,19.09000015258789,14.067872047424316,21366900,0.0,0.0
2007-02-27 00:00:00-05:00,18.770000457763672,19.06999969482422,18.389999389648438,18.459999084472656,13.603612899780273,33223900,0.0,0.0
2007-02-28 00:00:00-05:00,18.5,18.799999237060547,18.469999313354492,18.56999969482422,13.684676170349121,26836300,0.0,0.0
2007-03-01 00:00:00-05:00,18.239999771118164,18.690000534057617,18.18000030517578,18.450000762939453,13.596243858337402,28570100,0.0,0.0
2007-03-02 00:00:00-05:00,18.290000915527344,18.3700008392334,17.950000762939453,17.979999542236328,13.249890327453613,32808200,0.0,0.0
2007-03-05 00:00:00-05:00,17.8700008392334,18.170000076293945,17.770000457763672,17.790000915527344,13.109874725341797,39168600,0.0,0.0
2007-03-06 00:00:00-05:00,18.059999465942383,18.270000457763672,17.8700008392334,18.18000030517578,13.397274017333984,23597500,0.0,0.0
2007-03-07 00:00:00-05:00,18.170000076293945,18.420000076293945,18.100000381469727,18.200000762939453,13.412013053894043,20889200,0.0,0.0
2007-03-08 00:00:00-05:00,18.6299991607666,18.65999984741211,18.40999984741211,18.440000534057617,13.588874816894531,20625100,0.0,0.0
2007-03-09 00:00:00-05:00,18.639999389648438,18.639999389648438,18.139999389648438,18.329999923706055,13.50781536102295,25440600,0.0,0.0
2007-03-12 00:00:00-04:00,18.290000915527344,18.649999618530273,18.260000228881836,18.56999969482422,13.684676170349121,17230500,0.0,0.0
2007-03-13 00:00:00-04:00,18.420000076293945,18.59000015258789,18.239999771118164,18.34000015258789,13.515180587768555,28499000,0.0,0.0
2007-03-14 00:00:00-04:00,18.399999618530273,18.510000228881836,18.149999618530273,18.389999389648438,13.55202579498291,26186500,0.0,0.0
2007-03-15 00:00:00-04:00,18.420000076293945,18.59000015258789,18.329999923706055,18.559999465942383,13.6773099899292,14708300,0.0,0.0
2007-03-16 00:00:00-04:00,18.469999313354492,18.6200008392334,18.350000381469727,18.489999771118164,13.625722885131836,19131900,0.0,0.0
2007-03-19 00:00:00-04:00,18.559999465942383,18.700000762939453,18.309999465942383,18.469999313354492,13.610978126525879,27083400,0.0,0.0
2007-03-20 00:00:00-04:00,18.43000030517578,18.600000381469727,18.3799991607666,18.5,13.633088111877441,18159400,0.0,0.0
2007-03-21 00:00:00-04:00,18.5,18.93000030517578,18.420000076293945,18.8799991607666,13.913122177124023,22204200,0.0,0.0
2007-03-22 00:00:00-04:00,18.940000534057617,18.959999084472656,18.68000030517578,18.809999465942383,13.861538887023926,15391600,0.0,0.0
2007-03-23 00:00:00-04:00,18.790000915527344,18.920000076293945,18.729999542236328,18.790000915527344,13.846797943115234,12691200,0.0,0.0
2007-03-26 00:00:00-04:00,18.760000228881836,18.899999618530273,18.549999237060547,18.8799991607666,13.913122177124023,13703200,0.0,0.0
2007-03-27 00:00:00-04:00,18.799999237060547,18.899999618530273,18.719999313354492,18.84000015258789,13.883645057678223,10724600,0.0,0.0
2007-03-28 00:00:00-04:00,18.760000228881836,18.829999923706055,18.6200008392334,18.649999618530273,13.743631362915039,18569100,0.0,0.0
2007-03-29 00:00:00-04:00,18.850000381469727,18.889999389648438,18.31999969482422,18.5,13.633088111877441,18884600,0.0,0.0
2007-03-30 00:00:00-04:00,18.540000915527344,18.559999465942383,18.270000457763672,18.31999969482422,13.500446319580078,23080700,0.0,0.0
2007-04-02 00:00:00-04:00,18.290000915527344,18.469999313354492,18.18000030517578,18.360000610351562,13.529923439025879,25499500,0.0,0.0
2007-04-03 00:00:00-04:00,18.420000076293945,18.530000686645508,18.25,18.350000381469727,13.522552490234375,21474600,0.0,0.0
2007-04-04 00:00:00-04:00,18.420000076293945,18.709999084472656,18.3700008392334,18.649999618530273,13.743631362915039,17972400,0.0,0.0
2007-04-05 00:00:00-04:00,18.670000076293945,18.829999923706055,18.600000381469727,18.68000030517578,13.765731811523438,16751300,0.0,0.0
2007-04-09 00:00:00-04:00,18.719999313354492,18.75,18.540000915527344,18.649999618530273,13.743631362915039,16859800,0.0,0.0
2007-04-10 00:00:00-04:00,18.940000534057617,19.450000762939453,18.850000381469727,19.40999984741211,14.303693771362305,45134200,0.0,0.0
2007-04-11 00:00:00-04:00,19.34000015258789,19.5,19.15999984741211,19.229999542236328,14.171043395996094,29581600,0.0,0.0
2007-04-12 00:00:00-04:00,19.15999984741211,19.549999237060547,19.1299991607666,19.350000381469727,14.259477615356445,31528800,0.0,0.0
2007-04-13 00:00:00-04:00,19.18000030517578,19.200000762939453,18.8700008392334,19.079999923706055,14.060510635375977,37425500,0.0,0.0
2007-04-16 00:00:00-04:00,19.190000534057617,19.239999771118164,18.969999313354492,19.239999771118164,14.178417205810547,18064200,0.0,0.0
2007-04-17 00:00:00-04:00,19.219999313354492,19.40999984741211,18.979999542236328,19.360000610351562,14.266844749450684,23777200,0.0,0.0
2007-04-18 00:00:00-04:00,19.280000686645508,19.770000457763672,19.280000686645508,19.68000030517578,14.50266170501709,29458000,0.0,0.0
2007-04-19 00:00:00-04:00,19.440000534057617,19.760000228881836,19.360000610351562,19.59000015258789,14.436336517333984,30836200,0.0,0.0
2007-04-20 00:00:00-04:00,19.8700008392334,19.8799991607666,19.440000534057617,19.479999542236328,14.355278015136719,24911700,0.0,0.0
2007-04-23 00:00:00-04:00,19.43000030517578,19.549999237060547,19.139999389648438,19.170000076293945,14.126827239990234,29956500,0.0,0.0
2007-04-24 00:00:00-04:00,19.31999969482422,19.68000030517578,19.15999984741211,19.489999771118164,14.362640380859375,32765800,0.0,0.0
2007-04-25 00:00:00-04:00,19.59000015258789,19.600000381469727,19.350000381469727,19.489999771118164,14.362640380859375,24459500,0.0,0.0
2007-04-26 00:00:00-04:00,19.450000762939453,19.489999771118164,19.200000762939453,19.299999237060547,14.22262954711914,21972000,0.0,0.0
2007-04-27 00:00:00-04:00,19.239999771118164,19.399999618530273,19.1200008392334,19.299999237060547,14.22262954711914,18404200,0.0,0.0
2007-04-30 00:00:00-04:00,19.280000686645508,19.510000228881836,19.190000534057617,19.219999313354492,14.163680076599121,19174700,0.0,0.0
2007-05-01 00:00:00-04:00,19.270000457763672,19.530000686645508,19.219999313354492,19.420000076293945,14.311057090759277,31253900,0.0,0.0
2007-05-02 00:00:00-04:00,19.3799991607666,19.469999313354492,19.229999542236328,19.469999313354492,14.347908020019531,22646200,0.0,0.0
2007-05-03 00:00:00-04:00,19.559999465942383,19.639999389648438,19.3700008392334,19.5,14.370007514953613,17847200,0.0,0.0
2007-05-04 00:00:00-04:00,19.600000381469727,19.809999465942383,19.440000534057617,19.75,14.554244995117188,22756000,0.0,0.0
2007-05-07 00:00:00-04:00,19.729999542236328,19.899999618530273,19.670000076293945,19.790000915527344,14.583724975585938,14345400,0.0,0.0
2007-05-08 00:00:00-04:00,19.59000015258789,19.610000610351562,19.329999923706055,19.440000534057617,14.325793266296387,24049500,0.0,0.0
2007-05-09 00:00:00-04:00,19.350000381469727,19.739999771118164,19.31999969482422,19.690000534057617,14.51003646850586,19089900,0.0,0.0
2007-05-10 00:00:00-04:00,19.59000015258789,19.600000381469727,19.100000381469727,19.18000030517578,14.134198188781738,29586900,0.0,0.0
2007-05-11 00:00:00-04:00,19.469999313354492,19.860000610351562,19.450000762939453,19.770000457763672,14.568982124328613,35182800,0.0,0.0
2007-05-14 00:00:00-04:00,19.84000015258789,20.780000686645508,19.84000015258789,20.479999542236328,15.092192649841309,51869000,0.0,0.0
2007-05-15 00:00:00-04:00,20.329999923706055,20.3799991607666,19.729999542236328,19.780000686645508,14.619181632995605,51014100,0.06,0.0
2007-05-16 00:00:00-04:00,19.110000610351562,19.329999923706055,18.68000030517578,19.170000076293945,14.1683349609375,75670000,0.0,0.0
2007-05-17 00:00:00-04:00,19.059999465942383,19.149999618530273,18.780000686645508,18.940000534057617,13.998345375061035,30184400,0.0,0.0
2007-05-18 00:00:00-04:00,18.989999771118164,19.020000457763672,18.780000686645508,18.850000381469727,13.9318265914917,27805500,0.0,0.0
2007-05-21 00:00:00-04:00,18.84000015258789,19.25,18.729999542236328,18.899999618530273,13.968781471252441,30560200,0.0,0.0
2007-05-22 00:00:00-04:00,18.940000534057617,19.299999237060547,18.84000015258789,19.170000076293945,14.1683349609375,28233700,0.0,0.0
2007-05-23 00:00:00-04:00,19.18000030517578,19.360000610351562,19.139999389648438,19.170000076293945,14.1683349609375,26574900,0.0,0.0
2007-05-24 00:00:00-04:00,19.190000534057617,19.329999923706055,18.950000762939453,19.030000686645508,14.064868927001953,25447600,0.0,0.0
2007-05-25 00:00:00-04:00,19.079999923706055,19.25,18.889999389648438,19.229999542236328,14.212682723999023,20386100,0.0,0.0
2007-05-29 00:00:00-04:00,19.18000030517578,19.309999465942383,19.100000381469727,19.209999084472656,14.197903633117676,19909200,0.0,0.0
2007-05-30 00:00:00-04:00,19.059999465942383,19.079999923706055,18.770000457763672,18.93000030517578,13.990957260131836,28294900,0.0,0.0
2007-05-31 00:00:00-04:00,19.0,19.18000030517578,18.90999984741211,19.100000381469727,14.116601943969727,23244900,0.0,0.0
2007-06-01 00:00:00-04:00,19.219999313354492,19.450000762939453,19.139999389648438,19.34000015258789,14.293984413146973,25075400,0.0,0.0
2007-06-04 00:00:00-04:00,19.209999084472656,19.299999237060547,19.030000686645508,19.25,14.227465629577637,13606200,0.0,0.0
2007-06-05 00:00:00-04:00,19.079999923706055,19.209999084472656,18.899999618530273,19.059999465942383,14.087035179138184,20842000,0.0,0.0
2007-06-06 00:00:00-04:00,18.889999389648438,19.149999618530273,18.889999389648438,19.030000686645508,14.064868927001953,20071600,0.0,0.0
2007-06-07 00:00:00-04:00,18.8799991607666,19.030000686645508,18.3700008392334,18.399999618530273,13.59924030303955,36195100,0.0,0.0
2007-06-08 00:00:00-04:00,18.450000762939453,18.799999237060547,18.389999389648438,18.790000915527344,13.887483596801758,22802500,0.0,0.0
2007-06-11 00:00:00-04:00,18.790000915527344,18.799999237060547,18.540000915527344,18.6200008392334,13.761839866638184,17187300,0.0,0.0
2007-06-12 00:00:00-04:00,18.600000381469727,18.790000915527344,18.420000076293945,18.5,13.673148155212402,31644400,0.0,0.0
2007-06-13 00:00:00-04:00,18.68000030517578,19.15999984741211,18.5,19.1200008392334,14.131385803222656,37714700,0.0,0.0
2007-06-14 00:00:00-04:00,19.100000381469727,19.59000015258789,19.06999969482422,19.420000076293945,14.353106498718262,26840600,0.0,0.0
2007-06-15 00:00:00-04:00,19.65999984741211,19.950000762939453,19.649999618530273,19.850000381469727,14.670921325683594,31023700,0.0,0.0
2007-06-18 00:00:00-04:00,19.75,19.959999084472656,19.75,19.829999923706055,14.656137466430664,18806800,0.0,0.0
2007-06-19 00:00:00-04:00,19.799999237060547,19.8700008392334,19.600000381469727,19.780000686645508,14.619181632995605,19133600,0.0,0.0
2007-06-20 00:00:00-04:00,19.790000915527344,19.84000015258789,19.559999465942383,19.6299991607666,14.508317947387695,25929200,0.0,0.0
2007-06-21 00:00:00-04:00,19.649999618530273,20.260000228881836,19.600000381469727,20.15999984741211,14.900041580200195,30521900,0.0,0.0
2007-06-22 00:00:00-04:00,20.110000610351562,20.5,20.0,20.25,14.96654987335205,30754500,0.0,0.0
2007-06-25 00:00:00-04:00,20.1299991607666,20.149999618530273,19.719999313354492,19.8799991607666,14.693090438842773,26630500,0.0,0.0
2007-06-26 00:00:00-04:00,19.969999313354492,19.969999313354492,19.639999389648438,19.729999542236328,14.582225799560547,20139900,0.0,0.0
2007-06-27 00:00:00-04:00,19.610000610351562,20.440000534057617,19.600000381469727,20.350000381469727,15.040468215942383,31692400,0.0,0.0
2007-06-28 00:00:00-04:00,20.0,20.25,19.93000030517578,19.969999313354492,14.759610176086426,22918300,0.0,0.0
2007-06-29 00:00:00-04:00,20.09000015258789,20.200000762939453,19.75,19.8700008392334,14.685705184936523,15752200,0.0,0.0
2007-07-02 00:00:00-04:00,20.06999969482422,20.190000534057617,19.940000534057617,20.170000076293945,14.907434463500977,13601000,0.0,0.0
2007-07-03 00:00:00-04:00,20.200000762939453,20.25,20.100000381469727,20.209999084472656,14.93698787689209,7815900,0.0,0.0
2007-07-05 00:00:00-04:00,20.1299991607666,20.1299991607666,19.84000015258789,20.049999237060547,14.818733215332031,15490800,0.0,0.0
2007-07-06 00:00:00-04:00,20.100000381469727,20.1200008392334,19.809999465942383,19.989999771118164,14.774391174316406,13510700,0.0,0.0
2007-07-09 00:00:00-04:00,20.020000457763672,20.299999237060547,19.920000076293945,20.170000076293945,14.907434463500977,18874800,0.0,0.0
2007-07-10 00:00:00-04:00,20.110000610351562,20.15999984741211,19.799999237060547,19.84000015258789,14.663529396057129,25010300,0.0,0.0
2007-07-11 00:00:00-04:00,19.799999237060547,20.040000915527344,19.670000076293945,20.010000228881836,14.78917121887207,24603000,0.0,0.0
2007-07-12 00:00:00-04:00,20.020000457763672,20.75,19.969999313354492,20.75,15.336103439331055,34177000,0.0,0.0
2007-07-13 00:00:00-04:00,20.649999618530273,20.979999542236328,20.450000762939453,20.479999542236328,15.136541366577148,44673800,0.0,0.0
2007-07-16 00:00:00-04:00,20.3700008392334,20.670000076293945,20.350000381469727,20.6200008392334,15.240023612976074,18831700,0.0,0.0
2007-07-17 00:00:00-04:00,20.84000015258789,22.079999923706055,20.75,21.799999237060547,16.112138748168945,71353300,0.0,0.0
2007-07-18 00:00:00-04:00,21.420000076293945,21.729999542236328,21.329999923706055,21.65999984741211,16.008668899536133,31497400,0.0,0.0
2007-07-19 00:00:00-04:00,21.6200008392334,21.93000030517578,21.56999969482422,21.780000686645508,16.097362518310547,19608200,0.0,0.0
2007-07-20 00:00:00-04:00,21.829999923706055,21.8700008392334,21.309999465942383,21.459999084472656,15.86085319519043,22941900,0.0,0.0
2007-07-23 00:00:00-04:00,21.5,21.670000076293945,21.399999618530273,21.440000534057617,15.8460693359375,13629600,0.0,0.0
2007-07-24 00:00:00-04:00,21.209999084472656,21.790000915527344,21.209999084472656,21.309999465942383,15.749985694885254,26888500,0.0,0.0
2007-07-25 00:00:00-04:00,21.6299991607666,21.8799991607666,21.34000015258789,21.75,16.0751895904541,33455700,0.0,0.0
2007-07-26 00:00:00-04:00,21.5,21.770000457763672,21.260000228881836,21.600000381469727,15.964319229125977,43400900,0.0,0.0
2007-07-27 00:00:00-04:00,21.6299991607666,21.799999237060547,21.420000076293945,21.559999465942383,15.934760093688965,28759200,0.0,0.0
2007-07-30 00:00:00-04:00,21.530000686645508,22.1200008392334,21.479999542236328,22.020000457763672,16.274742126464844,30710300,0.0,0.0
2007-07-31 00:00:00-04:00,22.239999771118164,22.260000228881836,21.940000534057617,22.040000915527344,16.289525985717773,31147500,0.0,0.0
2007-08-01 00:00:00-04:00,21.90999984741211,22.5,21.860000610351562,22.450000762939453,16.592544555664062,42505000,0.0,0.0
2007-08-02 00:00:00-04:00,22.540000915527344,22.549999237060547,22.100000381469727,22.31999969482422,16.496471405029297,38169500,0.0,0.0
2007-08-03 00:00:00-04:00,22.299999237060547,22.850000381469727,22.190000534057617,22.209999084472656,16.41517448425293,41808700,0.0,0.0
2007-08-06 00:00:00-04:00,22.280000686645508,22.959999084472656,22.059999465942383,22.850000381469727,16.88818359375,39197600,0.0,0.0
2007-08-07 00:00:00-04:00,22.760000228881836,22.899999618530273,22.15999984741211,22.610000610351562,16.71080207824707,39382800,0.0,0.0
2007-08-08 00:00:00-04:00,22.770000457763672,23.0,22.3799991607666,22.959999084472656,16.9694881439209,32269300,0.0,0.0
2007-08-09 00:00:00-04:00,22.760000228881836,23.0,22.1299991607666,22.389999389648438,16.548206329345703,39169400,0.0,0.0
2007-08-10 00:00:00-04:00,22.010000228881836,22.389999389648438,21.68000030517578,21.850000381469727,16.149099349975586,34583600,0.0,0.0
2007-08-13 00:00:00-04:00,21.959999084472656,22.100000381469727,21.690000534057617,21.739999771118164,16.067794799804688,21379000,0.0,0.0
2007-08-14 00:00:00-04:00,21.889999389648438,21.959999084472656,21.219999313354492,21.239999771118164,15.74169635772705,28173400,0.06,0.0
2007-08-15 00:00:00-04:00,20.56999969482422,20.829999923706055,20.299999237060547,20.360000610351562,15.089500427246094,38084500,0.0,0.0
2007-08-16 00:00:00-04:00,20.270000457763672,20.610000610351562,19.899999618530273,20.329999923706055,15.06727123260498,34273400,0.0,0.0
2007-08-17 00:00:00-04:00,20.610000610351562,21.459999084472656,20.40999984741211,20.799999237060547,15.415597915649414,29442300,0.0,0.0
2007-08-20 00:00:00-04:00,20.719999313354492,21.170000076293945,20.59000015258789,20.940000534057617,15.519359588623047,17965300,0.0,0.0
2007-08-21 00:00:00-04:00,20.81999969482422,21.110000610351562,20.68000030517578,20.84000015258789,15.445242881774902,17829100,0.0,0.0
2007-08-22 00:00:00-04:00,21.049999237060547,21.049999237060547,20.549999237060547,20.56999969482422,15.245140075683594,21570900,0.0,0.0
2007-08-23 00:00:00-04:00,20.6200008392334,20.760000228881836,20.40999984741211,20.700000762939453,15.341479301452637,16186600,0.0,0.0
2007-08-24 00:00:00-04:00,20.770000457763672,20.8700008392334,20.549999237060547,20.860000610351562,15.460064888000488,12669900,0.0,0.0
2007-08-27 00:00:00-04:00,20.860000610351562,20.8799991607666,20.56999969482422,20.59000015258789,15.259961128234863,12060600,0.0,0.0
2007-08-28 00:00:00-04:00,20.549999237060547,20.59000015258789,20.1299991607666,20.139999389648438,14.926448822021484,15335500,0.0,0.0
2007-08-29 00:00:00-04:00,20.239999771118164,20.739999771118164,20.239999771118164,20.709999084472656,15.348892211914062,14364100,0.0,0.0
2007-08-30 00:00:00-04:00,20.670000076293945,21.389999389648438,20.530000686645508,20.950000762939453,15.526771545410156,20517700,0.0,0.0
2007-08-31 00:00:00-04:00,21.25,21.549999237060547,21.100000381469727,21.360000610351562,15.830639839172363,21728300,0.0,0.0
2007-09-04 00:00:00-04:00,21.489999771118164,21.989999771118164,21.399999618530273,21.780000686645508,16.141910552978516,20063200,0.0,0.0
2007-09-05 00:00:00-04:00,21.600000381469727,21.739999771118164,21.139999389648438,21.299999237060547,15.786164283752441,14810700,0.0,0.0
2007-09-06 00:00:00-04:00,21.399999618530273,21.469999313354492,21.1299991607666,21.329999923706055,15.808404922485352,13310600,0.0,0.0
2007-09-07 00:00:00-04:00,21.100000381469727,21.200000762939453,20.5,20.790000915527344,15.408182144165039,21226300,0.0,0.0
2007-09-10 00:00:00-04:00,21.06999969482422,21.170000076293945,20.6200008392334,20.90999984741211,15.497119903564453,18703500,0.0,0.0
2007-09-11 00:00:00-04:00,20.950000762939453,21.229999542236328,20.860000610351562,21.020000457763672,15.578646659851074,13139100,0.0,0.0
2007-09-12 00:00:00-04:00,20.979999542236328,21.06999969482422,20.489999771118164,20.549999237060547,15.230313301086426,19521600,0.0,0.0
2007-09-13 00:00:00-04:00,20.8799991607666,20.8799991607666,20.489999771118164,20.559999465942383,15.237728118896484,15644600,0.0,0.0
2007-09-14 00:00:00-04:00,20.299999237060547,20.559999465942383,20.290000915527344,20.329999923706055,15.06727123260498,15620500,0.0,0.0
2007-09-17 00:00:00-04:00,20.239999771118164,20.440000534057617,20.040000915527344,20.309999465942383,15.05243968963623,11467000,0.0,0.0
2007-09-18 00:00:00-04:00,20.5,21.1299991607666,20.420000076293945,21.09000015258789,15.63052749633789,16203600,0.0,0.0
2007-09-19 00:00:00-04:00,21.209999084472656,21.43000030517578,20.969999313354492,21.100000381469727,15.637937545776367,18052500,0.0,0.0
2007-09-20 00:00:00-04:00,20.780000686645508,21.25,20.75,21.020000457763672,15.578646659851074,19883700,0.0,0.0
2007-09-21 00:00:00-04:00,21.200000762939453,21.530000686645508,21.020000457763672,21.299999237060547,15.786164283752441,15734300,0.0,0.0
2007-09-24 00:00:00-04:00,21.25,21.399999618530273,20.829999923706055,21.040000915527344,15.593469619750977,17543600,0.0,0.0
2007-09-25 00:00:00-04:00,20.899999618530273,21.200000762939453,20.780000686645508,21.010000228881836,15.571239471435547,12461300,0.0,0.0
2007-09-26 00:00:00-04:00,21.09000015258789,21.299999237060547,20.530000686645508,20.68000030517578,15.32666301727295,14845000,0.0,0.0
2007-09-27 00:00:00-04:00,20.860000610351562,20.940000534057617,20.56999969482422,20.700000762939453,15.341479301452637,18638000,0.0,0.0
2007-09-28 00:00:00-04:00,20.700000762939453,21.049999237060547,20.649999618530273,20.700000762939453,15.341479301452637,22026300,0.0,0.0
2007-10-01 00:00:00-04:00,20.850000381469727,21.440000534057617,20.700000762939453,21.329999923706055,15.808404922485352,16498700,0.0,0.0
2007-10-02 00:00:00-04:00,21.280000686645508,21.75,21.219999313354492,21.6200008392334,16.023332595825195,19281300,0.0,0.0
2007-10-03 00:00:00-04:00,21.399999618530273,21.440000534057617,20.530000686645508,20.809999465942383,15.423007011413574,21945900,0.0,0.0
2007-10-04 00:00:00-04:00,20.8700008392334,20.920000076293945,20.399999618530273,20.649999618530273,15.304424285888672,15669500,0.0,0.0
2007-10-05 00:00:00-04:00,20.760000228881836,21.350000381469727,20.6200008392334,21.1299991607666,15.660174369812012,19987100,0.0,0.0
2007-10-08 00:00:00-04:00,20.959999084472656,21.06999969482422,20.760000228881836,20.90999984741211,15.497119903564453,12180200,0.0,0.0
2007-10-09 00:00:00-04:00,20.90999984741211,20.950000762939453,20.3700008392334,20.65999984741211,15.311837196350098,18660600,0.0,0.0
2007-10-10 00:00:00-04:00,20.5,20.639999389648438,20.110000610351562,20.190000534057617,14.963509559631348,30357400,0.0,0.0
2007-10-11 00:00:00-04:00,20.530000686645508,20.649999618530273,19.8799991607666,20.1200008392334,14.91163444519043,25903900,0.0,0.0
2007-10-12 00:00:00-04:00,20.360000610351562,21.06999969482422,20.350000381469727,21.040000915527344,15.593469619750977,23565100,0.0,0.0
2007-10-15 00:00:00-04:00,20.940000534057617,21.1299991607666,20.600000381469727,20.780000686645508,15.40078067779541,14438100,0.0,0.0
2007-10-16 00:00:00-04:00,20.719999313354492,21.059999465942383,20.65999984741211,20.850000381469727,15.45266342163086,16228000,0.0,0.0
2007-10-17 00:00:00-04:00,21.25,21.770000457763672,21.219999313354492,21.6200008392334,16.023332595825195,33668800,0.0,0.0
2007-10-18 00:00:00-04:00,21.329999923706055,21.399999618530273,20.770000457763672,20.8700008392334,15.467483520507812,24344400,0.0,0.0
2007-10-19 00:00:00-04:00,20.84000015258789,20.8700008392334,20.059999465942383,20.100000381469727,14.896807670593262,21067800,0.0,0.0
2007-10-22 00:00:00-04:00,20.100000381469727,20.59000015258789,20.010000228881836,20.459999084472656,15.163614273071289,13254100,0.0,0.0
2007-10-23 00:00:00-04:00,20.5,20.600000381469727,20.209999084472656,20.520000457763672,15.208086013793945,12912000,0.0,0.0
2007-10-24 00:00:00-04:00,20.420000076293945,20.639999389648438,19.719999313354492,20.1200008392334,14.91163444519043,22215500,0.0,0.0
2007-10-25 00:00:00-04:00,19.829999923706055,19.90999984741211,18.969999313354492,19.360000610351562,14.34836483001709,33434400,0.0,0.0
2007-10-26 00:00:00-04:00,19.280000686645508,19.739999771118164,18.5,18.860000610351562,13.977794647216797,42520600,0.0,0.0
2007-10-29 00:00:00-04:00,18.950000762939453,19.899999618530273,18.760000228881836,18.969999313354492,14.059319496154785,21564900,0.0,0.0
2007-10-30 00:00:00-04:00,18.899999618530273,19.290000915527344,18.899999618530273,19.170000076293945,14.207547187805176,14250500,0.0,0.0
2007-10-31 00:00:00-04:00,19.139999389648438,19.649999618530273,19.020000457763672,19.420000076293945,14.392827987670898,24298900,0.0,0.0
2007-11-01 00:00:00-04:00,19.440000534057617,19.540000915527344,18.739999771118164,18.780000686645508,13.918508529663086,28017800,0.0,0.0
2007-11-02 00:00:00-04:00,18.850000381469727,19.09000015258789,18.729999542236328,18.8700008392334,13.98521614074707,22201700,0.0,0.0
2007-11-05 00:00:00-05:00,18.739999771118164,19.059999465942383,18.450000762939453,18.5,13.71098804473877,18194100,0.0,0.0
2007-11-06 00:00:00-05:00,18.479999542236328,18.579999923706055,18.059999465942383,18.389999389648438,13.629465103149414,29246300,0.0,0.0
2007-11-07 00:00:00-05:00,18.25,18.43000030517578,17.8799991607666,17.90999984741211,13.273721694946289,23386700,0.0,0.0
2007-11-08 00:00:00-05:00,17.809999465942383,18.06999969482422,17.579999923706055,17.90999984741211,13.273721694946289,26343100,0.0,0.0
2007-11-09 00:00:00-05:00,18.75,19.389999389648438,18.709999084472656,18.709999084472656,13.866629600524902,41006400,0.0,0.0
2007-11-12 00:00:00-05:00,18.850000381469727,18.93000030517578,18.280000686645508,18.309999465942383,13.570169448852539,23150100,0.0,0.0
2007-11-13 00:00:00-05:00,18.43000030517578,18.799999237060547,18.239999771118164,18.610000610351562,13.837862968444824,22961600,0.06,0.0
2007-11-14 00:00:00-05:00,18.950000762939453,19.3700008392334,18.809999465942383,18.809999465942383,13.986574172973633,32308400,0.0,0.0
2007-11-15 00:00:00-05:00,18.270000457763672,19.329999923706055,18.260000228881836,18.8700008392334,14.031194686889648,46743100,0.0,0.0
2007-11-16 00:00:00-05:00,18.959999084472656,19.020000457763672,18.219999313354492,18.549999237060547,13.793244361877441,23772500,0.0,0.0
2007-11-19 00:00:00-05:00,18.520000457763672,18.68000030517578,18.25,18.299999237060547,13.607353210449219,18963800,0.0,0.0
2007-11-20 00:00:00-05:00,18.399999618530273,18.639999389648438,17.799999237060547,18.200000762939453,13.53299617767334,27410200,0.0,0.0
2007-11-21 00:00:00-05:00,18.139999389648438,18.34000015258789,17.84000015258789,18.0,13.384282112121582,17669600,0.0,0.0
2007-11-23 00:00:00-05:00,18.079999923706055,18.360000610351562,18.030000686645508,18.329999923706055,13.629657745361328,5867200,0.0,0.0
2007-11-26 00:00:00-05:00,18.34000015258789,18.3700008392334,17.81999969482422,17.81999969482422,13.25044059753418,19114500,0.0,0.0
2007-11-27 00:00:00-05:00,17.93000030517578,18.309999465942383,17.809999465942383,18.170000076293945,13.5106840133667,20789700,0.0,0.0
2007-11-28 00:00:00-05:00,18.469999313354492,19.020000457763672,18.309999465942383,18.780000686645508,13.964265823364258,18995200,0.0,0.0
2007-11-29 00:00:00-05:00,18.729999542236328,18.90999984741211,18.6299991607666,18.719999313354492,13.91965103149414,14400000,0.0,0.0
2007-11-30 00:00:00-05:00,19.219999313354492,19.25,18.670000076293945,18.829999923706055,14.001444816589355,18359600,0.0,0.0
2007-12-03 00:00:00-05:00,18.84000015258789,18.979999542236328,18.18000030517578,18.200000762939453,13.53299617767334,22321300,0.0,0.0
2007-12-04 00:00:00-05:00,18.020000457763672,18.329999923706055,18.0,18.09000015258789,13.451204299926758,16103800,0.0,0.0
2007-12-05 00:00:00-05:00,18.329999923706055,18.809999465942383,18.280000686645508,18.729999542236328,13.927090644836426,19878300,0.0,0.0
2007-12-06 00:00:00-05:00,18.600000381469727,18.790000915527344,18.59000015258789,18.65999984741211,13.875043869018555,14473900,0.0,0.0
2007-12-07 00:00:00-05:00,18.530000686645508,18.600000381469727,18.1200008392334,18.290000915527344,13.599916458129883,25006300,0.0,0.0
2007-12-10 00:00:00-05:00,18.3700008392334,18.75,18.040000915527344,18.639999389648438,13.860164642333984,24224800,0.0,0.0
2007-12-11 00:00:00-05:00,18.649999618530273,18.68000030517578,18.030000686645508,18.110000610351562,13.466073036193848,22313500,0.0,0.0
2007-12-12 00:00:00-05:00,18.399999618530273,18.639999389648438,18.190000534057617,18.3799991607666,13.666834831237793,18958900,0.0,0.0
2007-12-13 00:00:00-05:00,18.329999923706055,18.479999542236328,17.920000076293945,18.06999969482422,13.436330795288086,15877100,0.0,0.0
2007-12-14 00:00:00-05:00,17.8700008392334,18.0,17.68000030517578,17.770000457763672,13.213262557983398,17573400,0.0,0.0
2007-12-17 00:00:00-05:00,17.65999984741211,17.770000457763672,17.43000030517578,17.56999969482422,13.064544677734375,14239900,0.0,0.0
2007-12-18 00:00:00-05:00,17.729999542236328,17.829999923706055,17.56999969482422,17.709999084472656,13.1686429977417,14049900,0.0,0.0
2007-12-19 00:00:00-05:00,17.6299991607666,17.799999237060547,17.549999237060547,17.59000015258789,13.079415321350098,12876300,0.0,0.0
2007-12-20 00:00:00-05:00,17.729999542236328,18.0,17.68000030517578,17.969999313354492,13.361971855163574,16964800,0.0,0.0
2007-12-21 00:00:00-05:00,18.1299991607666,18.229999542236328,17.760000228881836,17.940000534057617,13.339666366577148,21560500,0.0,0.0
2007-12-24 00:00:00-05:00,17.90999984741211,18.239999771118164,17.81999969482422,18.149999618530273,13.49581527709961,6129000,0.0,0.0
2007-12-26 00:00:00-05:00,18.049999237060547,18.280000686645508,18.049999237060547,18.190000534057617,13.525557518005371,6341100,0.0,0.0
2007-12-27 00:00:00-05:00,18.1200008392334,18.239999771118164,17.709999084472656,17.760000228881836,13.205822944641113,12935700,0.0,0.0
2007-12-28 00:00:00-05:00,17.850000381469727,18.0,17.700000762939453,17.8700008392334,13.287618637084961,11064500,0.0,0.0
2007-12-31 00:00:00-05:00,17.690000534057617,17.90999984741211,17.690000534057617,17.760000228881836,13.205822944641113,7443700,0.0,0.0
2008-01-02 00:00:00-05:00,17.729999542236328,17.969999313354492,17.200000762939453,17.40999984741211,12.945571899414062,19230800,0.0,0.0
2008-01-03 00:00:00-05:00,17.399999618530273,17.399999618530273,17.0,17.100000381469727,12.715065002441406,15999100,0.0,0.0
2008-01-04 00:00:00-05:00,17.229999542236328,17.260000228881836,16.649999618530273,16.770000457763672,12.469693183898926,33623600,0.0,0.0
2008-01-07 00:00:00-05:00,16.75,16.920000076293945,16.420000076293945,16.729999542236328,12.439946174621582,22609200,0.0,0.0
2008-01-08 00:00:00-05:00,16.610000610351562,17.0,16.309999465942383,16.329999923706055,12.14251708984375,27256400,0.0,0.0
2008-01-09 00:00:00-05:00,16.34000015258789,16.75,16.18000030517578,16.639999389648438,12.37302017211914,26513100,0.0,0.0
2008-01-10 00:00:00-05:00,16.540000915527344,16.649999618530273,16.200000762939453,16.399999618530273,12.19456672668457,29988700,0.0,0.0
2008-01-11 00:00:00-05:00,16.190000534057617,16.479999542236328,16.1299991607666,16.399999618530273,12.19456672668457,22924800,0.0,0.0
2008-01-14 00:00:00-05:00,16.549999237060547,16.8799991607666,16.440000534057617,16.84000015258789,12.52174186706543,25047500,0.0,0.0
2008-01-15 00:00:00-05:00,16.920000076293945,17.100000381469727,16.75,16.950000762939453,12.603532791137695,38473300,0.0,0.0
2008-01-16 00:00:00-05:00,16.889999389648438,17.850000381469727,16.639999389648438,17.420000076293945,12.953011512756348,45738400,0.0,0.0
2008-01-17 00:00:00-05:00,17.59000015258789,17.950000762939453,17.200000762939453,17.530000686645508,13.034802436828613,36939600,0.0,0.0
2008-01-18 00:00:00-05:00,17.780000686645508,18.260000228881836,17.520000457763672,18.020000457763672,13.399152755737305,36727000,0.0,0.0
2008-01-22 00:00:00-05:00,16.8700008392334,18.200000762939453,16.799999237060547,18.0,13.384282112121582,39387500,0.0,0.0
2008-01-23 00:00:00-05:00,17.270000457763672,18.1299991607666,17.139999389648438,18.100000381469727,13.45864486694336,39899800,0.0,0.0
2008-01-24 00:00:00-05:00,18.079999923706055,18.280000686645508,17.469999313354492,17.959999084472656,13.35454273223877,34009800,0.0,0.0
2008-01-25 00:00:00-05:00,18.270000457763672,18.270000457763672,17.399999618530273,17.420000076293945,12.953011512756348,22564000,0.0,0.0
2008-01-28 00:00:00-05:00,17.459999084472656,17.950000762939453,17.329999923706055,17.950000762939453,13.347101211547852,16612900,0.0,0.0
2008-01-29 00:00:00-05:00,18.040000915527344,18.040000915527344,17.469999313354492,17.68000030517578,13.146340370178223,15946500,0.0,0.0
2008-01-30 00:00:00-05:00,17.559999465942383,18.020000457763672,17.559999465942383,17.920000076293945,13.324795722961426,26509600,0.0,0.0
2008-01-31 00:00:00-05:00,17.649999618530273,18.049999237060547,17.610000610351562,17.920000076293945,13.324795722961426,20701700,0.0,0.0
2008-02-01 00:00:00-05:00,18.0,18.889999389648438,17.950000762939453,18.8799991607666,14.03862476348877,25342000,0.0,0.0
2008-02-04 00:00:00-05:00,18.899999618530273,19.0,18.469999313354492,18.479999542236328,13.741192817687988,15248100,0.0,0.0
2008-02-05 00:00:00-05:00,18.1299991607666,18.610000610351562,18.079999923706055,18.100000381469727,13.45864486694336,23728600,0.0,0.0
2008-02-06 00:00:00-05:00,18.219999313354492,18.239999771118164,17.43000030517578,17.479999542236328,12.997621536254883,23452900,0.0,0.0
2008-02-07 00:00:00-05:00,17.420000076293945,17.8799991607666,17.149999618530273,17.649999618530273,13.124025344848633,23004600,0.0,0.0
2008-02-08 00:00:00-05:00,17.709999084472656,18.010000228881836,17.610000610351562,17.93000030517578,13.332230567932129,17436900,0.0,0.0
2008-02-11 00:00:00-05:00,18.030000686645508,18.889999389648438,18.0,18.489999771118164,13.748629570007324,30060200,0.0,0.0
2008-02-12 00:00:00-05:00,18.780000686645508,18.780000686645508,18.020000457763672,18.06999969482422,13.48007583618164,34408100,0.06,0.0
2008-02-13 00:00:00-05:00,19.329999923706055,19.90999984741211,19.0,19.90999984741211,14.85269546508789,64833000,0.0,0.0
2008-02-14 00:00:00-05:00,19.860000610351562,19.899999618530273,19.110000610351562,19.190000534057617,14.315581321716309,33291700,0.0,0.0
2008-02-15 00:00:00-05:00,19.09000015258789,19.34000015258789,18.93000030517578,19.040000915527344,14.203680992126465,21881800,0.0,0.0
2008-02-19 00:00:00-05:00,19.25,19.34000015258789,18.3700008392334,18.479999542236328,13.785934448242188,29350900,0.0,0.0
2008-02-20 00:00:00-05:00,18.399999618530273,19.690000534057617,18.389999389648438,19.440000534057617,14.502081871032715,31673700,0.0,0.0
2008-02-21 00:00:00-05:00,19.559999465942383,19.8799991607666,19.209999084472656,19.280000686645508,14.382725715637207,22089700,0.0,0.0
2008-02-22 00:00:00-05:00,19.360000610351562,19.700000762939453,19.15999984741211,19.68000030517578,14.681119918823242,22894700,0.0,0.0
2008-02-25 00:00:00-05:00,19.5,20.0,19.31999969482422,19.649999618530273,14.658742904663086,20503500,0.0,0.0
2008-02-26 00:00:00-05:00,19.579999923706055,20.0,19.489999771118164,19.850000381469727,14.807936668395996,25603100,0.0,0.0
2008-02-27 00:00:00-05:00,19.809999465942383,20.15999984741211,19.65999984741211,20.100000381469727,14.994439125061035,26713300,0.0,0.0
2008-02-28 00:00:00-05:00,19.93000030517578,20.100000381469727,19.579999923706055,19.829999923706055,14.793022155761719,24871700,0.0,0.0
2008-02-29 00:00:00-05:00,19.600000381469727,19.8799991607666,19.1200008392334,19.170000076293945,14.300665855407715,25517200,0.0,0.0
2008-03-03 00:00:00-05:00,19.110000610351562,19.170000076293945,18.719999313354492,18.8799991607666,14.084321975708008,26327200,0.0,0.0
2008-03-04 00:00:00-05:00,19.860000610351562,20.40999984741211,19.440000534057617,20.31999969482422,15.158556938171387,60449000,0.0,0.0
2008-03-05 00:00:00-05:00,20.350000381469727,20.5,20.139999389648438,20.5,15.292838096618652,32463000,0.0,0.0
2008-03-06 00:00:00-05:00,20.440000534057617,20.489999771118164,19.84000015258789,20.1299991607666,15.016823768615723,30493400,0.0,0.0
2008-03-07 00:00:00-05:00,20.049999237060547,20.5,19.75,20.09000015258789,14.986973762512207,26953100,0.0,0.0
2008-03-10 00:00:00-04:00,20.25,20.459999084472656,20.229999542236328,20.31999969482422,15.158556938171387,26015400,0.0,0.0
2008-03-11 00:00:00-04:00,20.469999313354492,20.969999313354492,20.440000534057617,20.940000534057617,15.621072769165039,30918600,0.0,0.0
2008-03-12 00:00:00-04:00,20.8799991607666,21.079999923706055,20.739999771118164,20.979999542236328,15.65091609954834,31078700,0.0,0.0
2008-03-13 00:00:00-04:00,20.700000762939453,21.18000030517578,20.639999389648438,21.059999465942383,15.710587501525879,34746100,0.0,0.0
2008-03-14 00:00:00-04:00,21.1200008392334,21.15999984741211,20.290000915527344,20.579999923706055,15.352502822875977,34063400,0.0,0.0
2008-03-17 00:00:00-04:00,20.1299991607666,20.799999237060547,20.049999237060547,20.670000076293945,15.41965103149414,28115300,0.0,0.0
2008-03-18 00:00:00-04:00,21.020000457763672,21.59000015258789,21.020000457763672,21.530000686645508,16.06119728088379,36591500,0.0,0.0
2008-03-19 00:00:00-04:00,21.600000381469727,21.649999618530273,20.670000076293945,20.670000076293945,15.41965103149414,31998100,0.0,0.0
2008-03-20 00:00:00-04:00,20.989999771118164,21.110000610351562,20.670000076293945,21.100000381469727,15.740427017211914,24923500,0.0,0.0
2008-03-24 00:00:00-04:00,21.049999237060547,21.420000076293945,20.899999618530273,20.90999984741211,15.59868335723877,23420500,0.0,0.0
2008-03-25 00:00:00-04:00,20.969999313354492,20.969999313354492,20.350000381469727,20.65999984741211,15.412191390991211,26424600,0.0,0.0
2008-03-26 00:00:00-04:00,20.399999618530273,20.540000915527344,19.93000030517578,20.329999923706055,15.16601276397705,28559800,0.0,0.0
2008-03-27 00:00:00-04:00,20.3700008392334,20.399999618530273,19.979999542236328,19.979999542236328,14.90491771697998,21948600,0.0,0.0
2008-03-28 00:00:00-04:00,20.0,20.059999465942383,19.5,19.520000457763672,14.561762809753418,36886000,0.0,0.0
2008-03-31 00:00:00-04:00,19.59000015258789,19.729999542236328,19.3799991607666,19.510000228881836,14.554298400878906,26630800,0.0,0.0
2008-04-01 00:00:00-04:00,19.799999237060547,20.25,19.729999542236328,20.100000381469727,14.994439125061035,27293600,0.0,0.0
2008-04-02 00:00:00-04:00,20.489999771118164,20.81999969482422,20.229999542236328,20.59000015258789,15.35997200012207,31674900,0.0,0.0
2008-04-03 00:00:00-04:00,20.309999465942383,21.18000030517578,20.270000457763672,20.850000381469727,15.55392837524414,21760300,0.0,0.0
2008-04-04 00:00:00-04:00,21.06999969482422,21.75,20.639999389648438,20.889999389648438,15.583769798278809,23051300,0.0,0.0
2008-04-07 00:00:00-04:00,20.299999237060547,20.780000686645508,20.139999389648438,20.190000534057617,15.061580657958984,35856500,0.0,0.0
2008-04-08 00:00:00-04:00,19.920000076293945,19.940000534057617,19.389999389648438,19.5,14.546836853027344,25539200,0.0,0.0
2008-04-09 00:00:00-04:00,19.670000076293945,19.790000915527344,19.309999465942383,19.68000030517578,14.681119918823242,22288800,0.0,0.0
2008-04-10 00:00:00-04:00,19.780000686645508,20.420000076293945,19.760000228881836,20.18000030517578,15.054117202758789,25661600,0.0,0.0
2008-04-11 00:00:00-04:00,19.889999389648438,19.93000030517578,19.0,19.110000610351562,14.255908012390137,27222700,0.0,0.0
2008-04-14 00:00:00-04:00,18.920000076293945,19.209999084472656,18.75,18.889999389648438,14.091789245605469,17937500,0.0,0.0
2008-04-15 00:00:00-04:00,18.959999084472656,19.079999923706055,18.309999465942383,18.760000228881836,13.994810104370117,21608300,0.0,0.0
2008-04-16 00:00:00-04:00,19.25,19.700000762939453,19.1299991607666,19.34000015258789,14.427489280700684,29328200,0.0,0.0
2008-04-17 00:00:00-04:00,19.34000015258789,19.5,19.010000228881836,19.170000076293945,14.300665855407715,17304700,0.0,0.0
2008-04-18 00:00:00-04:00,19.40999984741211,19.579999923706055,18.850000381469727,19.1299991607666,14.270819664001465,28787000,0.0,0.0
2008-04-21 00:00:00-04:00,19.030000686645508,19.100000381469727,18.8700008392334,19.0,14.173845291137695,21864000,0.0,0.0
2008-04-22 00:00:00-04:00,18.799999237060547,18.8700008392334,18.360000610351562,18.399999618530273,13.726253509521484,23416800,0.0,0.0
2008-04-23 00:00:00-04:00,18.56999969482422,19.1200008392334,18.5,18.799999237060547,14.02464771270752,23605200,0.0,0.0
2008-04-24 00:00:00-04:00,18.75,19.56999969482422,18.420000076293945,19.260000228881836,14.367802619934082,32920800,0.0,0.0
2008-04-25 00:00:00-04:00,19.360000610351562,19.459999084472656,18.829999923706055,19.100000381469727,14.248446464538574,17598900,0.0,0.0
2008-04-28 00:00:00-04:00,19.170000076293945,19.239999771118164,18.920000076293945,18.989999771118164,14.166385650634766,10416700,0.0,0.0
2008-04-29 00:00:00-04:00,18.989999771118164,19.139999389648438,18.889999389648438,19.0,14.173845291137695,15545900,0.0,0.0
2008-04-30 00:00:00-04:00,19.139999389648438,19.139999389648438,18.489999771118164,18.65999984741211,13.920218467712402,16133400,0.0,0.0
2008-05-01 00:00:00-04:00,18.799999237060547,19.6200008392334,18.709999084472656,19.510000228881836,14.554298400878906,19799500,0.0,0.0
2008-05-02 00:00:00-04:00,19.809999465942383,19.979999542236328,19.31999969482422,19.700000762939453,14.696040153503418,18259600,0.0,0.0
2008-05-05 00:00:00-04:00,19.850000381469727,19.860000610351562,19.18000030517578,19.459999084472656,14.517004013061523,12581900,0.0,0.0
2008-05-06 00:00:00-04:00,19.329999923706055,19.420000076293945,19.040000915527344,19.389999389648438,14.464783668518066,18197000,0.0,0.0
2008-05-07 00:00:00-04:00,19.229999542236328,19.739999771118164,19.200000762939453,19.260000228881836,14.367802619934082,16356900,0.0,0.0
2008-05-08 00:00:00-04:00,19.329999923706055,19.81999969482422,19.309999465942383,19.510000228881836,14.554298400878906,18296000,0.0,0.0
2008-05-09 00:00:00-04:00,19.299999237060547,19.360000610351562,18.959999084472656,19.290000915527344,14.390188217163086,13405600,0.0,0.0
2008-05-12 00:00:00-04:00,19.290000915527344,19.950000762939453,19.15999984741211,19.8700008392334,14.822858810424805,20018800,0.0,0.0
2008-05-13 00:00:00-04:00,20.110000610351562,20.1200008392334,19.600000381469727,19.860000610351562,14.860272407531738,36516000,0.06,0.0
2008-05-14 00:00:00-04:00,19.760000228881836,20.1299991607666,19.34000015258789,19.899999618530273,14.89019775390625,43047300,0.0,0.0
2008-05-15 00:00:00-04:00,19.809999465942383,19.969999313354492,19.510000228881836,19.639999389648438,14.695658683776855,29698300,0.0,0.0
2008-05-16 00:00:00-04:00,19.729999542236328,19.770000457763672,19.270000457763672,19.56999969482422,14.643279075622559,18548000,0.0,0.0
2008-05-19 00:00:00-04:00,19.6299991607666,20.0,19.440000534057617,19.5,14.590892791748047,19109100,0.0,0.0
2008-05-20 00:00:00-04:00,19.3700008392334,19.389999389648438,19.020000457763672,19.079999923706055,14.27663803100586,20188500,0.0,0.0
2008-05-21 00:00:00-04:00,19.079999923706055,19.290000915527344,18.889999389648438,18.889999389648438,14.134469985961914,24537200,0.0,0.0
2008-05-22 00:00:00-04:00,18.860000610351562,19.309999465942383,18.799999237060547,19.170000076293945,14.343976974487305,15863500,0.0,0.0
2008-05-23 00:00:00-04:00,19.049999237060547,19.09000015258789,18.649999618530273,18.920000076293945,14.15691089630127,18508700,0.0,0.0
2008-05-27 00:00:00-04:00,19.06999969482422,19.56999969482422,19.06999969482422,19.559999465942383,14.635801315307617,21962500,0.0,0.0
2008-05-28 00:00:00-04:00,19.639999389648438,19.709999084472656,19.219999313354492,19.540000915527344,14.620828628540039,16784600,0.0,0.0
2008-05-29 00:00:00-04:00,19.610000610351562,19.780000686645508,19.5,19.6299991607666,14.6881685256958,16029700,0.0,0.0
2008-05-30 00:00:00-04:00,19.809999465942383,19.969999313354492,19.6299991607666,19.809999465942383,14.822857856750488,15093500,0.0,0.0
2008-06-02 00:00:00-04:00,19.790000915527344,19.799999237060547,19.25,19.450000762939453,14.553486824035645,13731400,0.0,0.0
2008-06-03 00:00:00-04:00,19.479999542236328,19.549999237060547,18.790000915527344,18.950000762939453,14.179357528686523,22378900,0.0,0.0
2008-06-04 00:00:00-04:00,18.940000534057617,19.440000534057617,18.8700008392334,19.239999771118164,14.396355628967285,20896800,0.0,0.0
2008-06-05 00:00:00-04:00,19.40999984741211,19.489999771118164,19.1299991607666,19.299999237060547,14.441250801086426,19626800,0.0,0.0
2008-06-06 00:00:00-04:00,19.09000015258789,19.280000686645508,18.8799991607666,18.889999389648438,14.134469985961914,21674000,0.0,0.0
2008-06-09 00:00:00-04:00,19.010000228881836,19.1299991607666,18.399999618530273,18.93000030517578,14.164396286010742,22976800,0.0,0.0
2008-06-10 00:00:00-04:00,18.6200008392334,19.18000030517578,18.600000381469727,18.969999313354492,14.194328308105469,29097200,0.0,0.0
2008-06-11 00:00:00-04:00,18.850000381469727,19.09000015258789,18.68000030517578,18.729999542236328,14.014750480651855,38819600,0.0,0.0
2008-06-12 00:00:00-04:00,18.8700008392334,19.489999771118164,18.780000686645508,19.360000610351562,14.48614501953125,43840900,0.0,0.0
2008-06-13 00:00:00-04:00,19.510000228881836,20.100000381469727,19.450000762939453,20.09000015258789,15.032365798950195,37370400,0.0,0.0
2008-06-16 00:00:00-04:00,19.8799991607666,20.889999389648438,19.8799991607666,20.790000915527344,15.556139945983887,32044800,0.0,0.0
2008-06-17 00:00:00-04:00,20.68000030517578,20.68000030517578,20.350000381469727,20.450000762939453,15.301735877990723,28457900,0.0,0.0
2008-06-18 00:00:00-04:00,20.450000762939453,20.6200008392334,20.290000915527344,20.350000381469727,15.22691535949707,26182500,0.0,0.0
2008-06-19 00:00:00-04:00,20.270000457763672,20.729999542236328,20.020000457763672,20.5,15.339158058166504,22144000,0.0,0.0
2008-06-20 00:00:00-04:00,20.329999923706055,20.360000610351562,20.049999237060547,20.100000381469727,15.039849281311035,25442300,0.0,0.0
2008-06-23 00:00:00-04:00,20.18000030517578,20.350000381469727,19.75,19.75,14.777958869934082,24790600,0.0,0.0
2008-06-24 00:00:00-04:00,19.809999465942383,20.31999969482422,19.68000030517578,19.979999542236328,14.950061798095703,20009300,0.0,0.0
2008-06-25 00:00:00-04:00,20.100000381469727,20.899999618530273,20.049999237060547,20.610000610351562,15.421457290649414,23929400,0.0,0.0
2008-06-26 00:00:00-04:00,20.270000457763672,20.31999969482422,19.239999771118164,19.399999618530273,14.516077041625977,35050000,0.0,0.0
2008-06-27 00:00:00-04:00,19.440000534057617,19.649999618530273,19.010000228881836,19.290000915527344,14.433773040771484,21778800,0.0,0.0
2008-06-30 00:00:00-04:00,19.309999465942383,19.479999542236328,19.059999465942383,19.09000015258789,14.284117698669434,17431600,0.0,0.0
2008-07-01 00:00:00-04:00,18.989999771118164,19.3799991607666,18.899999618530273,19.280000686645508,14.426286697387695,26407200,0.0,0.0
2008-07-02 00:00:00-04:00,19.299999237060547,19.399999618530273,18.709999084472656,18.799999237060547,14.067122459411621,19894800,0.0,0.0
2008-07-03 00:00:00-04:00,18.8799991607666,18.950000762939453,18.40999984741211,18.700000762939453,13.992297172546387,13894100,0.0,0.0
2008-07-07 00:00:00-04:00,18.760000228881836,19.18000030517578,18.559999465942383,18.860000610351562,14.112022399902344,22314900,0.0,0.0
2008-07-08 00:00:00-04:00,18.809999465942383,19.1200008392334,18.520000457763672,18.84000015258789,14.097060203552246,22289100,0.0,0.0
2008-07-09 00:00:00-04:00,18.81999969482422,18.8700008392334,17.799999237060547,17.850000381469727,13.356285095214844,35570100,0.0,0.0
2008-07-10 00:00:00-04:00,17.950000762939453,18.469999313354492,17.889999389648438,18.34000015258789,13.722926139831543,31264300,0.0,0.0
2008-07-11 00:00:00-04:00,17.31999969482422,18.149999618530273,17.25,17.90999984741211,13.401185035705566,38969600,0.0,0.0
2008-07-14 00:00:00-04:00,18.209999084472656,18.360000610351562,17.59000015258789,17.770000457763672,13.29642391204834,18417700,0.0,0.0
2008-07-15 00:00:00-04:00,17.649999618530273,18.799999237060547,17.56999969482422,18.06999969482422,13.520902633666992,34045900,0.0,0.0
2008-07-16 00:00:00-04:00,17.989999771118164,18.389999389648438,17.809999465942383,18.31999969482422,13.70796012878418,18251500,0.0,0.0
2008-07-17 00:00:00-04:00,18.34000015258789,18.719999313354492,18.1200008392334,18.670000076293945,13.969846725463867,19881200,0.0,0.0
2008-07-18 00:00:00-04:00,18.639999389648438,18.760000228881836,18.15999984741211,18.280000686645508,13.678030967712402,23217000,0.0,0.0
2008-07-21 00:00:00-04:00,18.34000015258789,18.459999084472656,17.790000915527344,17.809999465942383,13.326354026794434,28601200,0.0,0.0
2008-07-22 00:00:00-04:00,17.559999465942383,17.6299991607666,17.18000030517578,17.389999389648438,13.012089729309082,45188200,0.0,0.0
2008-07-23 00:00:00-04:00,17.549999237060547,17.760000228881836,17.31999969482422,17.56999969482422,13.146778106689453,30588600,0.0,0.0
2008-07-24 00:00:00-04:00,17.329999923706055,17.399999618530273,16.81999969482422,16.959999084472656,12.690340042114258,29049500,0.0,0.0
2008-07-25 00:00:00-04:00,17.030000686645508,17.18000030517578,16.799999237060547,17.010000228881836,12.727752685546875,15165200,0.0,0.0
2008-07-28 00:00:00-04:00,16.899999618530273,17.010000228881836,16.649999618530273,16.700000762939453,12.49579906463623,16392700,0.0,0.0
2008-07-29 00:00:00-04:00,16.829999923706055,17.200000762939453,16.739999771118164,17.0,12.720273971557617,16072100,0.0,0.0
2008-07-30 00:00:00-04:00,17.1200008392334,17.579999923706055,17.010000228881836,17.209999084472656,12.877406120300293,20986300,0.0,0.0
2008-07-31 00:00:00-04:00,17.059999465942383,17.649999618530273,17.049999237060547,17.31999969482422,12.959712982177734,23150100,0.0,0.0
2008-08-01 00:00:00-04:00,17.25,17.649999618530273,17.06999969482422,17.530000686645508,13.116844177246094,18974000,0.0,0.0
2008-08-04 00:00:00-04:00,17.6299991607666,18.059999465942383,17.520000457763672,17.8700008392334,13.371247291564941,20606400,0.0,0.0
2008-08-05 00:00:00-04:00,18.049999237060547,18.15999984741211,17.899999618530273,18.06999969482422,13.520902633666992,15954800,0.0,0.0
2008-08-06 00:00:00-04:00,17.969999313354492,18.09000015258789,17.559999465942383,17.950000762939453,13.43111515045166,18952400,0.0,0.0
2008-08-07 00:00:00-04:00,17.860000610351562,18.600000381469727,17.670000076293945,18.479999542236328,13.82768726348877,25737000,0.0,0.0
2008-08-08 00:00:00-04:00,18.31999969482422,18.84000015258789,18.25,18.790000915527344,14.05964183807373,16987200,0.0,0.0
2008-08-11 00:00:00-04:00,18.799999237060547,18.90999984741211,18.43000030517578,18.520000457763672,13.857617378234863,24060500,0.0,0.0
2008-08-12 00:00:00-04:00,18.489999771118164,18.850000381469727,18.34000015258789,18.469999313354492,13.865118026733398,28037400,0.06,0.0
2008-08-13 00:00:00-04:00,18.899999618530273,19.600000381469727,18.850000381469727,19.329999923706055,14.51070785522461,38894500,0.0,0.0
2008-08-14 00:00:00-04:00,19.219999313354492,19.299999237060547,18.969999313354492,19.1200008392334,14.353070259094238,16681100,0.0,0.0
2008-08-15 00:00:00-04:00,19.239999771118164,19.489999771118164,19.1200008392334,19.299999237060547,14.48818302154541,17796400,0.0,0.0
2008-08-18 00:00:00-04:00,19.280000686645508,19.350000381469727,18.489999771118164,18.790000915527344,14.105342864990234,19783800,0.0,0.0
2008-08-19 00:00:00-04:00,18.610000610351562,18.739999771118164,18.360000610351562,18.43000030517578,13.835095405578613,16577300,0.0,0.0
2008-08-20 00:00:00-04:00,18.510000228881836,18.760000228881836,18.31999969482422,18.459999084472656,13.857616424560547,15689600,0.0,0.0
2008-08-21 00:00:00-04:00,18.290000915527344,18.489999771118164,18.149999618530273,18.360000610351562,13.78254508972168,10960500,0.0,0.0
2008-08-22 00:00:00-04:00,18.479999542236328,18.6200008392334,18.350000381469727,18.489999771118164,13.880134582519531,8886000,0.0,0.0
2008-08-25 00:00:00-04:00,18.360000610351562,18.3799991607666,18.079999923706055,18.1200008392334,13.602383613586426,11787300,0.0,0.0
2008-08-26 00:00:00-04:00,18.100000381469727,18.239999771118164,17.959999084472656,18.190000534057617,13.654932022094727,11650700,0.0,0.0
2008-08-27 00:00:00-04:00,18.229999542236328,18.700000762939453,18.170000076293945,18.309999465942383,13.745015144348145,11901000,0.0,0.0
2008-08-28 00:00:00-04:00,18.440000534057617,18.540000915527344,18.34000015258789,18.5,13.88764476776123,9605000,0.0,0.0
2008-08-29 00:00:00-04:00,18.6299991607666,18.690000534057617,17.780000686645508,17.920000076293945,13.452245712280273,19934900,0.0,0.0
2008-09-02 00:00:00-04:00,18.270000457763672,18.489999771118164,17.729999542236328,17.799999237060547,13.362163543701172,14423500,0.0,0.0
2008-09-03 00:00:00-04:00,17.729999542236328,17.729999542236328,17.09000015258789,17.110000610351562,12.844191551208496,19947200,0.0,0.0
2008-09-04 00:00:00-04:00,17.010000228881836,17.200000762939453,16.75,16.75,12.57394790649414,25841600,0.0,0.0
2008-09-05 00:00:00-04:00,16.68000030517578,17.239999771118164,16.639999389648438,17.15999984741211,12.881730079650879,22101800,0.0,0.0
2008-09-08 00:00:00-04:00,17.40999984741211,17.5,16.899999618530273,17.350000381469727,13.024361610412598,28464900,0.0,0.0
2008-09-09 00:00:00-04:00,17.420000076293945,17.450000762939453,16.799999237060547,16.899999618530273,12.686549186706543,23613400,0.0,0.0
2008-09-10 00:00:00-04:00,16.989999771118164,16.989999771118164,16.34000015258789,16.3700008392334,12.288686752319336,32709600,0.0,0.0
2008-09-11 00:00:00-04:00,16.229999542236328,16.6299991607666,16.020000457763672,16.6200008392334,12.476358413696289,27242600,0.0,0.0
2008-09-12 00:00:00-04:00,16.420000076293945,16.450000762939453,15.9399995803833,16.229999542236328,12.18359375,22953800,0.0,0.0
2008-09-15 00:00:00-04:00,15.899999618530273,16.65999984741211,15.880000114440918,16.34000015258789,12.266161918640137,28181900,0.0,0.0
2008-09-16 00:00:00-04:00,16.100000381469727,16.889999389648438,16.100000381469727,16.540000915527344,12.416304588317871,30661200,0.0,0.0
2008-09-17 00:00:00-04:00,16.270000457763672,16.84000015258789,15.699999809265137,15.699999809265137,11.785727500915527,36676800,0.0,0.0
2008-09-18 00:00:00-04:00,15.979999542236328,16.1200008392334,15.300000190734863,15.930000305175781,11.958383560180664,44454100,0.0,0.0
2008-09-19 00:00:00-04:00,16.350000381469727,16.43000030517578,15.899999618530273,15.899999618530273,11.935866355895996,415200,0.0,0.0
2008-09-22 00:00:00-04:00,15.989999771118164,16.149999618530273,15.479999542236328,15.489999771118164,11.628085136413574,21099200,0.0,0.0
2008-09-23 00:00:00-04:00,15.600000381469727,15.949999809265137,15.5,15.5600004196167,11.680635452270508,21363600,0.0,0.0
2008-09-24 00:00:00-04:00,15.600000381469727,15.949999809265137,15.5600004196167,15.640000343322754,11.740687370300293,17158100,0.0,0.0
2008-09-25 00:00:00-04:00,15.729999542236328,16.149999618530273,15.59000015258789,16.020000457763672,12.025945663452148,19542200,0.0,0.0
2008-09-26 00:00:00-04:00,15.6899995803833,16.100000381469727,15.619999885559082,15.949999809265137,11.973400115966797,19740600,0.0,0.0
2008-09-29 00:00:00-04:00,15.6899995803833,15.880000114440918,14.630000114440918,14.630000114440918,10.982497215270996,27600100,0.0,0.0
2008-09-30 00:00:00-04:00,15.069999694824219,15.25,14.960000038146973,15.130000114440918,11.35783576965332,22555300,0.0,0.0
2008-10-01 00:00:00-04:00,15.0,15.149999618530273,14.770000457763672,14.960000038146973,11.230220794677734,18832000,0.0,0.0
2008-10-02 00:00:00-04:00,14.859999656677246,14.930000305175781,14.270000457763672,14.270000457763672,10.71225357055664,24549000,0.0,0.0
2008-10-03 00:00:00-04:00,14.420000076293945,14.930000305175781,14.079999923706055,14.1899995803833,10.652193069458008,26481900,0.0,0.0
2008-10-06 00:00:00-04:00,14.0,14.0,12.869999885559082,13.539999961853027,10.164254188537598,40108000,0.0,0.0
2008-10-07 00:00:00-04:00,13.65999984741211,13.800000190734863,12.350000381469727,12.350000381469727,9.270940780639648,41995700,0.0,0.0
2008-10-08 00:00:00-04:00,12.010000228881836,13.050000190734863,11.930000305175781,12.470000267028809,9.36102294921875,37665200,0.0,0.0
2008-10-09 00:00:00-04:00,12.8100004196167,13.100000381469727,12.670000076293945,12.800000190734863,9.608745574951172,38785700,0.0,0.0
2008-10-10 00:00:00-04:00,12.470000267028809,13.680000305175781,12.149999618530273,12.699999809265137,9.53368091583252,50066700,0.0,0.0
2008-10-13 00:00:00-04:00,13.289999961853027,13.430000305175781,12.789999961853027,13.390000343322754,10.05164909362793,25084800,0.0,0.0
2008-10-14 00:00:00-04:00,13.9399995803833,14.020000457763672,12.699999809265137,12.75,9.571209907531738,37530200,0.0,0.0
2008-10-15 00:00:00-04:00,12.600000381469727,12.75,11.5,11.510000228881836,8.640361785888672,37557300,0.0,0.0
2008-10-16 00:00:00-04:00,11.649999618530273,12.529999732971191,11.109999656677246,12.529999732971191,9.406064987182617,34719200,0.0,0.0
2008-10-17 00:00:00-04:00,12.380000114440918,13.079999923706055,11.9399995803833,11.989999771118164,9.000692367553711,29851100,0.0,0.0
2008-10-20 00:00:00-04:00,12.489999771118164,13.119999885559082,12.399999618530273,12.760000228881836,9.578717231750488,32603700,0.0,0.0
2008-10-21 00:00:00-04:00,12.5,12.550000190734863,12.1899995803833,12.220000267028809,9.173348426818848,22404800,0.0,0.0
2008-10-22 00:00:00-04:00,12.020000457763672,12.420000076293945,11.529999732971191,11.640000343322754,8.737959861755371,25285800,0.0,0.0
2008-10-23 00:00:00-04:00,11.640000343322754,11.739999771118164,10.9399995803833,11.359999656677246,8.527764320373535,30419500,0.0,0.0
2008-10-24 00:00:00-04:00,10.520000457763672,11.739999771118164,10.520000457763672,11.399999618530273,8.557793617248535,26553300,0.0,0.0
2008-10-27 00:00:00-04:00,11.170000076293945,11.920000076293945,10.920000076293945,11.300000190734863,8.482723236083984,20854500,0.0,0.0
2008-10-28 00:00:00-04:00,11.6899995803833,12.460000038146973,11.1899995803833,12.4399995803833,9.338499069213867,26263800,0.0,0.0
2008-10-29 00:00:00-04:00,12.350000381469727,12.390000343322754,11.850000381469727,11.979999542236328,8.993186950683594,21532200,0.0,0.0
2008-10-30 00:00:00-04:00,12.40999984741211,12.5600004196167,11.9399995803833,12.079999923706055,9.068249702453613,24535300,0.0,0.0
2008-10-31 00:00:00-04:00,11.960000038146973,13.180000305175781,11.930000305175781,12.90999984741211,9.691324234008789,27695700,0.0,0.0
2008-11-03 00:00:00-05:00,13.0,13.239999771118164,12.779999732971191,12.960000038146973,9.728857040405273,13619800,0.0,0.0
2008-11-04 00:00:00-05:00,13.350000381469727,13.529999732971191,12.899999618530273,13.3100004196167,9.991597175598145,19158500,0.0,0.0
2008-11-05 00:00:00-05:00,13.09000015258789,13.199999809265137,12.430000305175781,12.460000038146973,9.35351276397705,16522100,0.0,0.0
2008-11-06 00:00:00-05:00,12.220000267028809,12.220000267028809,10.84000015258789,10.890000343322754,8.174942016601562,30932700,0.0,0.0
2008-11-07 00:00:00-05:00,11.119999885559082,11.319999694824219,10.899999618530273,11.300000190734863,8.482723236083984,17390700,0.0,0.0
2008-11-10 00:00:00-05:00,11.399999618530273,11.4399995803833,10.609999656677246,10.710000038146973,8.082733154296875,19899800,0.06,0.0
2008-11-11 00:00:00-05:00,10.550000190734863,10.770000457763672,10.220000267028809,10.649999618530273,8.037454605102539,17514300,0.0,0.0
2008-11-12 00:00:00-05:00,10.470000267028809,10.760000228881836,9.949999809265137,9.949999809265137,7.509171009063721,26195800,0.0,0.0
2008-11-13 00:00:00-05:00,9.989999771118164,11.369999885559082,9.90999984741211,11.369999885559082,8.580833435058594,35003800,0.0,0.0
2008-11-14 00:00:00-05:00,10.75,10.859999656677246,10.09000015258789,10.229999542236328,7.720485210418701,19696300,0.0,0.0
2008-11-17 00:00:00-05:00,10.140000343322754,10.329999923706055,9.960000038146973,10.0,7.546905994415283,17565800,0.0,0.0
2008-11-18 00:00:00-05:00,10.050000190734863,10.09000015258789,9.149999618530273,9.5,7.169561386108398,26717300,0.0,0.0
2008-11-19 00:00:00-05:00,9.420000076293945,9.479999542236328,8.40999984741211,8.420000076293945,6.354495525360107,28323000,0.0,0.0
2008-11-20 00:00:00-05:00,8.380000114440918,8.850000381469727,8.119999885559082,8.140000343322754,6.143181324005127,34278500,0.0,0.0
2008-11-21 00:00:00-05:00,8.260000228881836,8.449999809265137,7.800000190734863,8.350000381469727,6.301667213439941,30346300,0.0,0.0
2008-11-24 00:00:00-05:00,8.579999923706055,8.84000015258789,8.420000076293945,8.84000015258789,6.671463966369629,26705200,0.0,0.0
2008-11-25 00:00:00-05:00,9.020000457763672,9.079999923706055,8.520000457763672,8.710000038146973,6.573354721069336,19686500,0.0,0.0
2008-11-26 00:00:00-05:00,8.539999961853027,9.739999771118164,8.5,9.729999542236328,7.343138694763184,26725300,0.0,0.0
2008-11-28 00:00:00-05:00,9.680000305175781,9.75,9.359999656677246,9.579999923706055,7.229936122894287,8466300,0.0,0.0
2008-12-01 00:00:00-05:00,9.359999656677246,9.359999656677246,8.829999923706055,8.880000114440918,6.701653003692627,20152000,0.0,0.0
2008-12-02 00:00:00-05:00,9.010000228881836,9.140000343322754,8.609999656677246,8.989999771118164,6.78466796875,19257300,0.0,0.0
2008-12-03 00:00:00-05:00,8.75,9.380000114440918,8.569999694824219,9.3100004196167,7.026172161102295,17782800,0.0,0.0
2008-12-04 00:00:00-05:00,9.399999618530273,10.050000190734863,9.289999961853027,9.520000457763672,7.18465518951416,30945100,0.0,0.0
2008-12-05 00:00:00-05:00,9.460000038146973,10.010000228881836,9.130000114440918,10.0,7.546905994415283,24249500,0.0,0.0
2008-12-08 00:00:00-05:00,10.069999694824219,10.109999656677246,9.75,10.010000228881836,7.554455757141113,21967900,0.0,0.0
2008-12-09 00:00:00-05:00,9.850000381469727,10.829999923706055,9.619999885559082,10.3100004196167,7.780860900878906,22840400,0.0,0.0
2008-12-10 00:00:00-05:00,10.329999923706055,10.800000190734863,10.210000038146973,10.350000381469727,7.811049461364746,17261600,0.0,0.0
2008-12-11 00:00:00-05:00,10.260000228881836,10.630000114440918,10.0,10.0600004196167,7.5921854972839355,17044300,0.0,0.0
2008-12-12 00:00:00-05:00,9.800000190734863,10.489999771118164,9.800000190734863,10.449999809265137,7.886516571044922,17175900,0.0,0.0
2008-12-15 00:00:00-05:00,10.449999809265137,10.569999694824219,9.979999542236328,10.1899995803833,7.690298557281494,18979300,0.0,0.0
2008-12-16 00:00:00-05:00,10.319999694824219,10.760000228881836,10.260000228881836,10.75,8.112922668457031,28177300,0.0,0.0
2008-12-17 00:00:00-05:00,10.630000114440918,10.850000381469727,10.319999694824219,10.670000076293945,8.0525484085083,18428100,0.0,0.0
2008-12-18 00:00:00-05:00,10.65999984741211,10.729999542236328,9.989999771118164,10.100000381469727,7.622373580932617,14344100,0.0,0.0
2008-12-19 00:00:00-05:00,10.15999984741211,10.510000228881836,10.050000190734863,10.130000114440918,7.645017623901367,19571300,0.0,0.0
2008-12-22 00:00:00-05:00,10.010000228881836,10.180000305175781,9.930000305175781,10.149999618530273,7.660109043121338,13594900,0.0,0.0
2008-12-23 00:00:00-05:00,10.239999771118164,10.239999771118164,9.649999618530273,9.720000267028809,7.335592269897461,11817100,0.0,0.0
2008-12-24 00:00:00-05:00,9.770000457763672,9.880000114440918,9.6899995803833,9.829999923706055,7.418608665466309,3269400,0.0,0.0
2008-12-26 00:00:00-05:00,9.800000190734863,9.869999885559082,9.520000457763672,9.6899995803833,7.31295108795166,5963200,0.0,0.0
2008-12-29 00:00:00-05:00,9.699999809265137,9.8100004196167,9.579999923706055,9.800000190734863,7.395971298217773,9909000,0.0,0.0
2008-12-30 00:00:00-05:00,9.800000190734863,10.25,9.75,10.149999618530273,7.660109043121338,8929900,0.0,0.0
2008-12-31 00:00:00-05:00,10.15999984741211,10.399999618530273,10.050000190734863,10.130000114440918,7.645017623901367,9470900,0.0,0.0
2009-01-02 00:00:00-05:00,10.119999885559082,10.720000267028809,10.010000228881836,10.670000076293945,8.0525484085083,10074600,0.0,0.0
2009-01-05 00:00:00-05:00,10.4399995803833,10.800000190734863,10.369999885559082,10.670000076293945,8.0525484085083,16247500,0.0,0.0
2009-01-06 00:00:00-05:00,10.84000015258789,11.710000038146973,10.739999771118164,11.579999923706055,8.7393159866333,26660800,0.0,0.0
2009-01-07 00:00:00-05:00,11.170000076293945,11.3100004196167,10.470000267028809,10.600000381469727,7.999718189239502,25620900,0.0,0.0
2009-01-08 00:00:00-05:00,10.470000267028809,10.760000228881836,10.270000457763672,10.739999771118164,8.105377197265625,22078800,0.0,0.0
2009-01-09 00:00:00-05:00,10.779999732971191,10.8100004196167,10.329999923706055,10.369999885559082,7.826142311096191,17581600,0.0,0.0
2009-01-12 00:00:00-05:00,10.399999618530273,10.4399995803833,9.90999984741211,10.0,7.546905994415283,20137600,0.0,0.0
2009-01-13 00:00:00-05:00,9.819999694824219,10.630000114440918,9.75,10.1899995803833,7.690298557281494,22413900,0.0,0.0
2009-01-14 00:00:00-05:00,9.920000076293945,10.039999961853027,9.579999923706055,9.729999542236328,7.343138694763184,15423400,0.0,0.0
2009-01-15 00:00:00-05:00,9.779999732971191,9.84000015258789,9.289999961853027,9.699999809265137,7.320497989654541,20151000,0.0,0.0
2009-01-16 00:00:00-05:00,10.180000305175781,10.3100004196167,9.609999656677246,10.180000305175781,7.682751655578613,24984100,0.0,0.0
2009-01-20 00:00:00-05:00,10.029999732971191,10.149999618530273,9.399999618530273,9.399999618530273,7.094095230102539,17276300,0.0,0.0
2009-01-21 00:00:00-05:00,9.609999656677246,9.609999656677246,9.0,9.420000076293945,7.1091837882995605,25715400,0.0,0.0
2009-01-22 00:00:00-05:00,9.020000457763672,9.40999984741211,8.850000381469727,9.149999618530273,6.905419826507568,20272500,0.0,0.0
2009-01-23 00:00:00-05:00,8.979999542236328,9.890000343322754,8.9399995803833,9.710000038146973,7.328044414520264,19632800,0.0,0.0
2009-01-26 00:00:00-05:00,9.619999885559082,10.09000015258789,9.510000228881836,9.829999923706055,7.418608665466309,17655300,0.0,0.0
2009-01-27 00:00:00-05:00,9.930000305175781,10.279999732971191,9.859999656677246,10.079999923706055,7.607280254364014,18314000,0.0,0.0
2009-01-28 00:00:00-05:00,10.229999542236328,10.470000267028809,10.15999984741211,10.380000114440918,7.833686351776123,15670800,0.0,0.0
2009-01-29 00:00:00-05:00,10.119999885559082,10.199999809265137,9.470000267028809,9.600000381469727,7.245030879974365,22718500,0.0,0.0
2009-01-30 00:00:00-05:00,9.6899995803833,9.869999885559082,9.3100004196167,9.369999885559082,7.071451663970947,21253500,0.0,0.0
2009-02-02 00:00:00-05:00,9.25,9.520000457763672,9.069999694824219,9.40999984741211,7.101639270782471,24355400,0.0,0.0
2009-02-03 00:00:00-05:00,9.350000381469727,9.59000015258789,9.130000114440918,9.579999923706055,7.229936122894287,21220400,0.0,0.0
2009-02-04 00:00:00-05:00,9.5600004196167,10.229999542236328,9.460000038146973,9.829999923706055,7.418608665466309,23412900,0.0,0.0
2009-02-05 00:00:00-05:00,9.65999984741211,10.300000190734863,9.65999984741211,10.229999542236328,7.720485210418701,22772300,0.0,0.0
2009-02-06 00:00:00-05:00,10.229999542236328,10.510000228881836,10.140000343322754,10.449999809265137,7.886516571044922,17174400,0.0,0.0
2009-02-09 00:00:00-05:00,10.460000038146973,10.5600004196167,10.119999885559082,10.199999809265137,7.697843551635742,27047400,0.0,0.0
2009-02-10 00:00:00-05:00,10.050000190734863,10.420000076293945,9.680000305175781,9.6899995803833,7.3562235832214355,35956700,0.06,0.0
2009-02-11 00:00:00-05:00,9.470000267028809,10.050000190734863,9.460000038146973,9.770000457763672,7.416954040527344,26078000,0.0,0.0
2009-02-12 00:00:00-05:00,9.600000381469727,9.6899995803833,9.069999694824219,9.420000076293945,7.151250839233398,39398000,0.0,0.0
2009-02-13 00:00:00-05:00,9.399999618530273,9.59000015258789,9.260000228881836,9.510000228881836,7.219574928283691,28518300,0.0,0.0
2009-02-17 00:00:00-05:00,9.109999656677246,9.149999618530273,8.579999923706055,8.609999656677246,6.5363335609436035,27833800,0.0,0.0
2009-02-18 00:00:00-05:00,8.640000343322754,8.9399995803833,8.40999984741211,8.59000015258789,6.521151065826416,23256200,0.0,0.0
2009-02-19 00:00:00-05:00,8.739999771118164,8.770000457763672,8.25,8.34000015258789,6.331364631652832,30449500,0.0,0.0
2009-02-20 00:00:00-05:00,8.300000190734863,8.930000305175781,8.1899995803833,8.760000228881836,6.650207996368408,33707700,0.0,0.0
2009-02-23 00:00:00-05:00,8.800000190734863,8.920000076293945,8.329999923706055,8.369999885559082,6.35413932800293,24107800,0.0,0.0
2009-02-24 00:00:00-05:00,8.5,8.779999732971191,8.40999984741211,8.739999771118164,6.635023593902588,22530800,0.0,0.0
2009-02-25 00:00:00-05:00,8.640000343322754,9.789999961853027,8.539999961853027,9.449999809265137,7.1740264892578125,46238400,0.0,0.0
2009-02-26 00:00:00-05:00,9.460000038146973,9.989999771118164,9.350000381469727,9.84000015258789,7.470096111297607,54131800,0.0,0.0
2009-02-27 00:00:00-05:00,9.550000190734863,9.899999618530273,9.210000038146973,9.210000038146973,6.991829872131348,39333000,0.0,0.0
2009-03-02 00:00:00-05:00,9.0600004196167,9.300000190734863,8.779999732971191,8.850000381469727,6.718536376953125,28072200,0.0,0.0
2009-03-03 00:00:00-05:00,8.989999771118164,9.069999694824219,8.699999809265137,8.850000381469727,6.718536376953125,21909600,0.0,0.0
2009-03-04 00:00:00-05:00,8.899999618530273,9.4399995803833,8.890000343322754,9.300000190734863,7.060153484344482,21710000,0.0,0.0
2009-03-05 00:00:00-05:00,9.079999923706055,9.390000343322754,9.010000228881836,9.039999961853027,6.8627729415893555,23433200,0.0,0.0
2009-03-06 00:00:00-05:00,9.09000015258789,9.289999961853027,8.449999809265137,8.699999809265137,6.604658603668213,43140600,0.0,0.0
2009-03-09 00:00:00-04:00,8.479999542236328,9.069999694824219,8.460000038146973,8.579999923706055,6.513558864593506,19395500,0.0,0.0
2009-03-10 00:00:00-04:00,8.800000190734863,9.25,8.569999694824219,9.220000267028809,6.999420642852783,24799600,0.0,0.0
2009-03-11 00:00:00-04:00,9.1899995803833,9.670000076293945,9.180000305175781,9.600000381469727,7.287900924682617,22364100,0.0,0.0
2009-03-12 00:00:00-04:00,9.479999542236328,10.180000305175781,9.4399995803833,10.140000343322754,7.697844982147217,24807100,0.0,0.0
2009-03-13 00:00:00-04:00,10.140000343322754,10.609999656677246,10.010000228881836,10.59000015258789,8.039463996887207,32285000,0.0,0.0
2009-03-16 00:00:00-04:00,10.680000305175781,10.800000190734863,10.350000381469727,10.430000305175781,7.917999267578125,35792600,0.0,0.0
2009-03-17 00:00:00-04:00,10.460000038146973,10.699999809265137,10.220000267028809,10.699999809265137,8.122974395751953,25520900,0.0,0.0
2009-03-18 00:00:00-04:00,10.529999732971191,10.899999618530273,10.449999809265137,10.850000381469727,8.23684310913086,26293300,0.0,0.0
2009-03-19 00:00:00-04:00,10.979999542236328,10.989999771118164,10.550000190734863,10.699999809265137,8.122974395751953,18977500,0.0,0.0
2009-03-20 00:00:00-04:00,10.859999656677246,10.960000038146973,10.079999923706055,10.210000038146973,7.750986099243164,23658600,0.0,0.0
2009-03-23 00:00:00-04:00,10.470000267028809,11.069999694824219,10.4399995803833,11.0600004196167,8.396268844604492,23166500,0.0,0.0
2009-03-24 00:00:00-04:00,10.8100004196167,10.899999618530273,10.550000190734863,10.59000015258789,8.039463996887207,16440800,0.0,0.0
2009-03-25 00:00:00-04:00,10.649999618530273,11.170000076293945,10.609999656677246,10.989999771118164,8.343130111694336,29996900,0.0,0.0
2009-03-26 00:00:00-04:00,11.0600004196167,11.6899995803833,10.899999618530273,11.619999885559082,8.82139778137207,30269800,0.0,0.0
2009-03-27 00:00:00-04:00,11.430000305175781,11.5,11.199999809265137,11.229999542236328,8.525324821472168,18660600,0.0,0.0
2009-03-30 00:00:00-04:00,10.90999984741211,11.010000228881836,10.470000267028809,10.65999984741211,8.092606544494629,18865700,0.0,0.0
2009-03-31 00:00:00-04:00,10.789999961853027,10.920000076293945,10.579999923706055,10.75,8.160928726196289,17575200,0.0,0.0
2009-04-01 00:00:00-04:00,10.550000190734863,10.829999923706055,10.449999809265137,10.760000228881836,8.168521881103516,17294600,0.0,0.0
2009-04-02 00:00:00-04:00,11.050000190734863,11.600000381469727,10.979999542236328,11.4399995803833,8.6847505569458,19923100,0.0,0.0
2009-04-03 00:00:00-04:00,11.5,11.819999694824219,11.390000343322754,11.8100004196167,8.965633392333984,21739300,0.0,0.0
2009-04-06 00:00:00-04:00,11.699999809265137,11.760000228881836,11.25,11.5600004196167,8.775847434997559,17990000,0.0,0.0
2009-04-07 00:00:00-04:00,11.09000015258789,11.199999809265137,10.399999618530273,10.550000190734863,8.009100914001465,26516200,0.0,0.0
2009-04-08 00:00:00-04:00,10.529999732971191,10.829999923706055,10.479999542236328,10.75,8.160928726196289,16453500,0.0,0.0
2009-04-09 00:00:00-04:00,10.949999809265137,11.470000267028809,10.899999618530273,11.449999809265137,8.692337036132812,16858800,0.0,0.0
2009-04-13 00:00:00-04:00,11.460000038146973,11.630000114440918,11.210000038146973,11.510000228881836,8.73788833618164,15820500,0.0,0.0
2009-04-14 00:00:00-04:00,11.4399995803833,11.890000343322754,11.229999542236328,11.760000228881836,8.927679061889648,27541500,0.0,0.0
2009-04-15 00:00:00-04:00,11.449999809265137,11.539999961853027,11.140000343322754,11.430000305175781,8.677159309387207,17836400,0.0,0.0
2009-04-16 00:00:00-04:00,11.739999771118164,11.850000381469727,11.319999694824219,11.829999923706055,8.980815887451172,14536400,0.0,0.0
2009-04-17 00:00:00-04:00,11.850000381469727,11.989999771118164,11.479999542236328,11.920000076293945,9.049139022827148,19630600,0.0,0.0
2009-04-20 00:00:00-04:00,11.670000076293945,11.75,11.050000190734863,11.130000114440918,8.449408531188965,21150700,0.0,0.0
2009-04-21 00:00:00-04:00,11.1899995803833,11.489999771118164,10.949999809265137,11.25,8.540509223937988,20549300,0.0,0.0
2009-04-22 00:00:00-04:00,11.210000038146973,11.9399995803833,11.050000190734863,11.609999656677246,8.813803672790527,21850700,0.0,0.0
2009-04-23 00:00:00-04:00,11.699999809265137,11.699999809265137,11.0,11.449999809265137,8.692337036132812,20837200,0.0,0.0
2009-04-24 00:00:00-04:00,11.479999542236328,11.770000457763672,11.180000305175781,11.699999809265137,8.88212776184082,17371900,0.0,0.0
2009-04-27 00:00:00-04:00,11.600000381469727,11.920000076293945,11.4399995803833,11.59000015258789,8.79862117767334,15428500,0.0,0.0
2009-04-28 00:00:00-04:00,11.520000457763672,11.680000305175781,11.239999771118164,11.40999984741211,8.661970138549805,13298300,0.0,0.0
2009-04-29 00:00:00-04:00,11.4399995803833,11.850000381469727,11.300000190734863,11.59000015258789,8.79862117767334,15526200,0.0,0.0
2009-04-30 00:00:00-04:00,11.800000190734863,12.399999618530273,11.649999618530273,12.210000038146973,9.269295692443848,22840300,0.0,0.0
2009-05-01 00:00:00-04:00,12.460000038146973,12.479999542236328,11.890000343322754,12.180000305175781,9.24652099609375,13775000,0.0,0.0
2009-05-04 00:00:00-04:00,12.300000190734863,12.880000114440918,12.239999771118164,12.760000228881836,9.686835289001465,17457800,0.0,0.0
2009-05-05 00:00:00-04:00,12.75,12.880000114440918,12.15999984741211,12.390000343322754,9.40594482421875,19712300,0.0,0.0
2009-05-06 00:00:00-04:00,12.59000015258789,12.789999961853027,12.279999732971191,12.680000305175781,9.62610149383545,18506200,0.0,0.0
2009-05-07 00:00:00-04:00,12.800000190734863,12.8100004196167,11.640000343322754,11.850000381469727,8.996002197265625,27032100,0.0,0.0
2009-05-08 00:00:00-04:00,12.09000015258789,12.100000381469727,11.40999984741211,11.890000343322754,9.026368141174316,20507400,0.0,0.0
2009-05-11 00:00:00-04:00,11.75,12.079999923706055,11.479999542236328,11.779999732971191,8.942859649658203,20262700,0.0,0.0
2009-05-12 00:00:00-04:00,11.930000305175781,11.930000305175781,11.149999618530273,11.479999542236328,8.759730339050293,27726900,0.06,0.0
2009-05-13 00:00:00-04:00,11.140000343322754,11.369999885559082,10.760000228881836,10.989999771118164,8.385845184326172,31486300,0.0,0.0
2009-05-14 00:00:00-04:00,11.0600004196167,11.380000114440918,10.949999809265137,11.0600004196167,8.439252853393555,21511500,0.0,0.0
2009-05-15 00:00:00-04:00,11.050000190734863,11.109999656677246,10.600000381469727,10.710000038146973,8.172186851501465,23573000,0.0,0.0
2009-05-18 00:00:00-04:00,10.819999694824219,11.149999618530273,10.819999694824219,11.119999885559082,8.485033988952637,16505500,0.0,0.0
2009-05-19 00:00:00-04:00,11.199999809265137,11.3100004196167,10.989999771118164,11.130000114440918,8.492663383483887,14461100,0.0,0.0
2009-05-20 00:00:00-04:00,11.149999618530273,11.460000038146973,10.920000076293945,10.970000267028809,8.370575904846191,20966100,0.0,0.0
2009-05-21 00:00:00-04:00,10.869999885559082,11.029999732971191,10.5,10.640000343322754,8.118772506713867,18134000,0.0,0.0
2009-05-22 00:00:00-04:00,10.649999618530273,10.850000381469727,10.470000267028809,10.670000076293945,8.1416654586792,12469200,0.0,0.0
2009-05-26 00:00:00-04:00,10.510000228881836,11.140000343322754,10.470000267028809,10.930000305175781,8.34005355834961,22480900,0.0,0.0
2009-05-27 00:00:00-04:00,10.819999694824219,11.399999618530273,10.699999809265137,11.079999923706055,8.454512596130371,28172200,0.0,0.0
2009-05-28 00:00:00-04:00,11.15999984741211,11.369999885559082,10.960000038146973,11.300000190734863,8.622381210327148,20510200,0.0,0.0
2009-05-29 00:00:00-04:00,11.350000381469727,11.399999618530273,10.930000305175781,11.260000228881836,8.591858863830566,22229400,0.0,0.0
2009-06-01 00:00:00-04:00,11.4399995803833,12.100000381469727,11.399999618530273,12.0600004196167,9.20229721069336,22167900,0.0,0.0
2009-06-02 00:00:00-04:00,11.869999885559082,11.880000114440918,11.5,11.609999656677246,8.858924865722656,19933600,0.0,0.0
2009-06-03 00:00:00-04:00,11.260000228881836,11.449999809265137,11.130000114440918,11.380000114440918,8.683426856994629,17456800,0.0,0.0
2009-06-04 00:00:00-04:00,11.420000076293945,11.6899995803833,11.390000343322754,11.539999961853027,8.805512428283691,16667000,0.0,0.0
2009-06-05 00:00:00-04:00,11.279999732971191,11.399999618530273,10.850000381469727,10.979999542236328,8.378210067749023,24078500,0.0,0.0
2009-06-08 00:00:00-04:00,10.949999809265137,11.0600004196167,10.75,10.859999656677246,8.286648750305176,20794900,0.0,0.0
2009-06-09 00:00:00-04:00,10.979999542236328,11.15999984741211,10.850000381469727,11.029999732971191,8.416362762451172,32116200,0.0,0.0
2009-06-10 00:00:00-04:00,11.15999984741211,11.170000076293945,10.699999809265137,10.920000076293945,8.33242416381836,21994100,0.0,0.0
2009-06-11 00:00:00-04:00,10.979999542236328,11.199999809265137,10.880000114440918,11.149999618530273,8.507925987243652,22572500,0.0,0.0
2009-06-12 00:00:00-04:00,11.1899995803833,11.239999771118164,10.970000267028809,11.229999542236328,8.568967819213867,17009800,0.0,0.0
2009-06-15 00:00:00-04:00,11.069999694824219,11.199999809265137,10.850000381469727,11.100000381469727,8.469778060913086,18816300,0.0,0.0
2009-06-16 00:00:00-04:00,11.180000305175781,11.220000267028809,10.859999656677246,10.899999618530273,8.317164421081543,17857900,0.0,0.0
2009-06-17 00:00:00-04:00,10.90999984741211,11.100000381469727,10.619999885559082,10.9399995803833,8.347684860229492,23691800,0.0,0.0
2009-06-18 00:00:00-04:00,10.989999771118164,11.039999961853027,10.8100004196167,10.84000015258789,8.271379470825195,13068800,0.0,0.0
2009-06-19 00:00:00-04:00,10.970000267028809,11.069999694824219,10.8100004196167,10.979999542236328,8.378210067749023,17415400,0.0,0.0
2009-06-22 00:00:00-04:00,10.899999618530273,11.0,10.5,10.5,8.011947631835938,18246400,0.0,0.0
2009-06-23 00:00:00-04:00,10.460000038146973,10.699999809265137,10.3100004196167,10.609999656677246,8.095880508422852,18038400,0.0,0.0
2009-06-24 00:00:00-04:00,10.680000305175781,10.979999542236328,10.670000076293945,10.800000190734863,8.240862846374512,15296600,0.0,0.0
2009-06-25 00:00:00-04:00,10.670000076293945,10.979999542236328,10.630000114440918,10.970000267028809,8.370575904846191,12559600,0.0,0.0
2009-06-26 00:00:00-04:00,10.930000305175781,11.180000305175781,10.880000114440918,10.90999984741211,8.324797630310059,37768400,0.0,0.0
2009-06-29 00:00:00-04:00,10.920000076293945,11.140000343322754,10.829999923706055,11.050000190734863,8.431623458862305,12605400,0.0,0.0
2009-06-30 00:00:00-04:00,11.039999961853027,11.229999542236328,10.819999694824219,11.010000228881836,8.401102066040039,16717700,0.0,0.0
2009-07-01 00:00:00-04:00,11.050000190734863,11.380000114440918,11.0,11.130000114440918,8.492663383483887,18804000,0.0,0.0
2009-07-02 00:00:00-04:00,10.949999809265137,11.3100004196167,10.930000305175781,11.130000114440918,8.492663383483887,29233400,0.0,0.0
2009-07-06 00:00:00-04:00,11.069999694824219,11.40999984741211,10.859999656677246,11.25,8.584229469299316,27012000,0.0,0.0
2009-07-07 00:00:00-04:00,11.25,11.470000267028809,10.899999618530273,10.930000305175781,8.34005355834961,21939500,0.0,0.0
2009-07-08 00:00:00-04:00,10.899999618530273,10.9399995803833,10.539999961853027,10.720000267028809,8.179817199707031,18479600,0.0,0.0
2009-07-09 00:00:00-04:00,10.829999923706055,11.029999732971191,10.789999961853027,10.949999809265137,8.355311393737793,20370600,0.0,0.0
2009-07-10 00:00:00-04:00,10.890000343322754,11.119999885559082,10.789999961853027,11.0,8.39346694946289,16716800,0.0,0.0
2009-07-13 00:00:00-04:00,11.050000190734863,11.4399995803833,10.819999694824219,11.420000076293945,8.713953018188477,24363300,0.0,0.0
2009-07-14 00:00:00-04:00,11.4399995803833,11.6899995803833,11.420000076293945,11.640000343322754,8.881817817687988,19998500,0.0,0.0
2009-07-15 00:00:00-04:00,11.869999885559082,12.34000015258789,11.829999923706055,12.3100004196167,9.393054962158203,43987100,0.0,0.0
2009-07-16 00:00:00-04:00,12.170000076293945,12.760000228881836,12.109999656677246,12.739999771118164,9.72116756439209,28989900,0.0,0.0
2009-07-17 00:00:00-04:00,12.729999542236328,12.75,12.289999961853027,12.670000076293945,9.66774845123291,22772400,0.0,0.0
2009-07-20 00:00:00-04:00,12.739999771118164,12.859999656677246,12.539999961853027,12.789999961853027,9.759313583374023,16269200,0.0,0.0
2009-07-21 00:00:00-04:00,12.800000190734863,12.84000015258789,12.34000015258789,12.829999923706055,9.789838790893555,25177200,0.0,0.0
2009-07-22 00:00:00-04:00,12.760000228881836,13.350000381469727,12.649999618530273,13.25,10.110315322875977,22702200,0.0,0.0
2009-07-23 00:00:00-04:00,13.270000457763672,13.510000228881836,13.050000190734863,13.489999771118164,10.293441772460938,23406700,0.0,0.0
2009-07-24 00:00:00-04:00,13.210000038146973,13.260000228881836,12.90999984741211,13.1899995803833,10.064533233642578,21673800,0.0,0.0
2009-07-27 00:00:00-04:00,13.149999618530273,13.319999694824219,12.930000305175781,13.3100004196167,10.156100273132324,17350300,0.0,0.0
2009-07-28 00:00:00-04:00,13.1899995803833,13.520000457763672,13.100000381469727,13.380000114440918,10.209513664245605,15455500,0.0,0.0
2009-07-29 00:00:00-04:00,13.25,13.710000038146973,13.210000038146973,13.609999656677246,10.385010719299316,21323200,0.0,0.0
2009-07-30 00:00:00-04:00,13.829999923706055,14.1899995803833,13.5600004196167,13.630000114440918,10.400274276733398,24344100,0.0,0.0
2009-07-31 00:00:00-04:00,13.640000343322754,14.0600004196167,13.630000114440918,13.800000190734863,10.529988288879395,21715500,0.0,0.0
2009-08-03 00:00:00-04:00,13.970000267028809,14.130000114440918,13.800000190734863,14.010000228881836,10.690229415893555,15440800,0.0,0.0
2009-08-04 00:00:00-04:00,13.859999656677246,14.010000228881836,13.729999542236328,13.9399995803833,10.63681697845459,13313700,0.0,0.0
2009-08-05 00:00:00-04:00,13.90999984741211,14.029999732971191,13.630000114440918,13.729999542236328,10.476573944091797,12304000,0.0,0.0
2009-08-06 00:00:00-04:00,13.800000190734863,13.890000343322754,13.369999885559082,13.40999984741211,10.232403755187988,18998000,0.0,0.0
2009-08-07 00:00:00-04:00,13.729999542236328,13.779999732971191,13.399999618530273,13.520000457763672,10.316338539123535,16724400,0.0,0.0
2009-08-10 00:00:00-04:00,13.569999694824219,13.65999984741211,13.3100004196167,13.529999732971191,10.32397174835205,17885100,0.0,0.0
2009-08-11 00:00:00-04:00,13.520000457763672,13.539999961853027,13.15999984741211,13.220000267028809,10.132360458374023,28352400,0.06,0.0
2009-08-12 00:00:00-04:00,13.420000076293945,13.899999618530273,13.369999885559082,13.65999984741211,10.46959114074707,36915100,0.0,0.0
2009-08-13 00:00:00-04:00,13.789999961853027,13.979999542236328,13.550000190734863,13.970000267028809,10.707189559936523,23271000,0.0,0.0
2009-08-14 00:00:00-04:00,13.979999542236328,13.979999542236328,13.399999618530273,13.550000190734863,10.385286331176758,24200200,0.0,0.0
2009-08-17 00:00:00-04:00,13.319999694824219,13.359999656677246,13.010000228881836,13.119999885559082,10.05571460723877,18724400,0.0,0.0
2009-08-18 00:00:00-04:00,13.1899995803833,13.399999618530273,13.170000076293945,13.369999885559082,10.247323036193848,15114000,0.0,0.0
2009-08-19 00:00:00-04:00,13.170000076293945,13.390000343322754,13.130000114440918,13.300000190734863,10.193671226501465,19672200,0.0,0.0
2009-08-20 00:00:00-04:00,13.3100004196167,13.5,13.260000228881836,13.460000038146973,10.316305160522461,10963900,0.0,0.0
2009-08-21 00:00:00-04:00,13.579999923706055,13.75,13.319999694824219,13.739999771118164,10.53090763092041,15982000,0.0,0.0
2009-08-24 00:00:00-04:00,13.760000228881836,13.979999542236328,13.40999984741211,13.479999542236328,10.331631660461426,21701900,0.0,0.0
2009-08-25 00:00:00-04:00,13.510000228881836,13.609999656677246,13.1899995803833,13.25,10.155351638793945,21764000,0.0,0.0
2009-08-26 00:00:00-04:00,13.229999542236328,13.430000305175781,13.15999984741211,13.319999694824219,10.209004402160645,23750300,0.0,0.0
2009-08-27 00:00:00-04:00,13.260000228881836,13.350000381469727,13.119999885559082,13.289999961853027,10.18601131439209,22326100,0.0,0.0
2009-08-28 00:00:00-04:00,13.59000015258789,13.670000076293945,13.130000114440918,13.270000457763672,10.170680046081543,23671400,0.0,0.0
2009-08-31 00:00:00-04:00,13.140000343322754,13.260000228881836,13.029999732971191,13.180000305175781,10.101698875427246,14035600,0.0,0.0
2009-09-01 00:00:00-04:00,13.100000381469727,13.460000038146973,12.880000114440918,12.930000305175781,9.910087585449219,23470200,0.0,0.0
2009-09-02 00:00:00-04:00,12.819999694824219,13.029999732971191,12.75,12.970000267028809,9.94074821472168,20925500,0.0,0.0
2009-09-03 00:00:00-04:00,13.039999961853027,13.180000305175781,12.899999618530273,13.149999618530273,10.078707695007324,15156400,0.0,0.0
2009-09-04 00:00:00-04:00,13.279999732971191,13.449999809265137,13.170000076293945,13.449999809265137,10.308638572692871,12219200,0.0,0.0
2009-09-08 00:00:00-04:00,13.529999732971191,13.6899995803833,13.399999618530273,13.680000305175781,10.48492431640625,15642400,0.0,0.0
2009-09-09 00:00:00-04:00,13.640000343322754,13.920000076293945,13.529999732971191,13.899999618530273,10.653534889221191,17332200,0.0,0.0
2009-09-10 00:00:00-04:00,13.920000076293945,13.979999542236328,13.529999732971191,13.640000343322754,10.454261779785156,29222200,0.0,0.0
2009-09-11 00:00:00-04:00,13.710000038146973,13.84000015258789,13.449999809265137,13.510000228881836,10.35462474822998,17211000,0.0,0.0
2009-09-14 00:00:00-04:00,13.390000343322754,13.489999771118164,13.140000343322754,13.300000190734863,10.193671226501465,26491400,0.0,0.0
2009-09-15 00:00:00-04:00,13.350000381469727,13.399999618530273,13.149999618530273,13.350000381469727,10.231996536254883,21158400,0.0,0.0
2009-09-16 00:00:00-04:00,13.479999542236328,13.5,13.289999961853027,13.390000343322754,10.262654304504395,27157200,0.0,0.0
2009-09-17 00:00:00-04:00,13.34000015258789,13.359999656677246,12.920000076293945,13.029999732971191,9.986735343933105,32023300,0.0,0.0
2009-09-18 00:00:00-04:00,13.050000190734863,13.1899995803833,12.949999809265137,13.029999732971191,9.986735343933105,23707300,0.0,0.0
2009-09-21 00:00:00-04:00,12.850000381469727,12.859999656677246,12.5600004196167,12.65999984741211,9.703150749206543,43636400,0.0,0.0
2009-09-22 00:00:00-04:00,12.850000381469727,13.34000015258789,12.829999923706055,13.270000457763672,10.170680046081543,33485300,0.0,0.0
2009-09-23 00:00:00-04:00,13.470000267028809,13.5,13.210000038146973,13.239999771118164,10.147685050964355,24798800,0.0,0.0
2009-09-24 00:00:00-04:00,13.279999732971191,13.300000190734863,12.789999961853027,13.020000457763672,9.979071617126465,23484200,0.0,0.0
2009-09-25 00:00:00-04:00,12.960000038146973,13.149999618530273,12.899999618530273,13.100000381469727,10.040385246276855,19480000,0.0,0.0
2009-09-28 00:00:00-04:00,13.420000076293945,13.640000343322754,13.40999984741211,13.5,10.346961975097656,17814300,0.0,0.0
2009-09-29 00:00:00-04:00,13.510000228881836,13.539999961853027,13.25,13.279999732971191,10.178340911865234,14589300,0.0,0.0
2009-09-30 00:00:00-04:00,13.420000076293945,13.539999961853027,13.079999923706055,13.380000114440918,10.254987716674805,23425700,0.0,0.0
2009-10-01 00:00:00-04:00,13.380000114440918,13.510000228881836,12.880000114440918,12.890000343322754,9.879437446594238,28866700,0.0,0.0
2009-10-02 00:00:00-04:00,12.75,12.84000015258789,12.630000114440918,12.680000305175781,9.718482971191406,24565300,0.0,0.0
2009-10-05 00:00:00-04:00,12.800000190734863,12.8100004196167,12.539999961853027,12.760000228881836,9.779794692993164,28842800,0.0,0.0
2009-10-06 00:00:00-04:00,12.920000076293945,13.260000228881836,12.920000076293945,13.149999618530273,10.078707695007324,19362100,0.0,0.0
2009-10-07 00:00:00-04:00,13.140000343322754,13.149999618530273,12.930000305175781,13.010000228881836,9.971403121948242,12479200,0.0,0.0
2009-10-08 00:00:00-04:00,13.0600004196167,13.149999618530273,12.819999694824219,13.079999923706055,10.025056838989258,23178100,0.0,0.0
2009-10-09 00:00:00-04:00,13.039999961853027,13.229999542236328,12.920000076293945,13.220000267028809,10.132360458374023,25176600,0.0,0.0
2009-10-12 00:00:00-04:00,13.300000190734863,13.850000381469727,13.260000228881836,13.619999885559082,10.438935279846191,30489200,0.0,0.0
2009-10-13 00:00:00-04:00,13.6899995803833,13.699999809265137,13.399999618530273,13.4399995803833,10.300975799560547,19684800,0.0,0.0
2009-10-14 00:00:00-04:00,13.739999771118164,13.75,13.40999984741211,13.710000038146973,10.507915496826172,30979500,0.0,0.0
2009-10-15 00:00:00-04:00,13.6899995803833,13.75,13.5,13.59000015258789,10.415939331054688,16347700,0.0,0.0
2009-10-16 00:00:00-04:00,13.430000305175781,13.510000228881836,13.140000343322754,13.380000114440918,10.254987716674805,17104500,0.0,0.0
2009-10-19 00:00:00-04:00,13.380000114440918,13.600000381469727,13.260000228881836,13.539999961853027,10.377619743347168,15907400,0.0,0.0
2009-10-20 00:00:00-04:00,13.539999961853027,13.760000228881836,13.380000114440918,13.470000267028809,10.32397174835205,15018800,0.0,0.0
2009-10-21 00:00:00-04:00,13.420000076293945,13.670000076293945,13.079999923706055,13.119999885559082,10.05571460723877,20756100,0.0,0.0
2009-10-22 00:00:00-04:00,13.130000114440918,13.279999732971191,13.010000228881836,13.229999542236328,10.140023231506348,18399300,0.0,0.0
2009-10-23 00:00:00-04:00,13.239999771118164,13.25,12.800000190734863,12.949999809265137,9.92541790008545,18521100,0.0,0.0
2009-10-26 00:00:00-04:00,12.970000267028809,13.239999771118164,12.850000381469727,12.930000305175781,9.910087585449219,18894300,0.0,0.0
2009-10-27 00:00:00-04:00,12.920000076293945,13.130000114440918,12.600000381469727,12.619999885559082,9.672491073608398,15772400,0.0,0.0
2009-10-28 00:00:00-04:00,12.5600004196167,12.739999771118164,11.479999542236328,12.369999885559082,9.480880737304688,17465200,0.0,0.0
2009-10-29 00:00:00-04:00,12.420000076293945,12.770000457763672,12.399999618530273,12.75,9.77213191986084,15933600,0.0,0.0
2009-10-30 00:00:00-04:00,12.710000038146973,12.729999542236328,12.15999984741211,12.199999809265137,9.35058879852295,19518300,0.0,0.0
2009-11-02 00:00:00-05:00,12.220000267028809,12.470000267028809,12.100000381469727,12.300000190734863,9.427230834960938,16789800,0.0,0.0
2009-11-03 00:00:00-05:00,12.0600004196167,12.100000381469727,11.779999732971191,11.890000343322754,9.11298942565918,30794800,0.0,0.0
2009-11-04 00:00:00-05:00,12.079999923706055,12.149999618530273,11.930000305175781,11.9399995803833,9.151310920715332,21557300,0.0,0.0
2009-11-05 00:00:00-05:00,12.130000114440918,12.4399995803833,12.100000381469727,12.399999618530273,9.503876686096191,16583100,0.0,0.0
2009-11-06 00:00:00-05:00,12.390000343322754,12.579999923706055,12.25,12.399999618530273,9.503876686096191,13428500,0.0,0.0
2009-11-09 00:00:00-05:00,12.649999618530273,13.0600004196167,12.569999694824219,12.979999542236328,9.996784210205078,22117300,0.06,0.0
2009-11-10 00:00:00-05:00,13.25,13.300000190734863,12.90999984741211,13.0,10.012187957763672,21536700,0.0,0.0
2009-11-11 00:00:00-05:00,13.300000190734863,13.40999984741211,13.149999618530273,13.25,10.204730987548828,35528500,0.0,0.0
2009-11-12 00:00:00-05:00,12.989999771118164,13.239999771118164,12.779999732971191,12.819999694824219,9.873554229736328,26637900,0.0,0.0
2009-11-13 00:00:00-05:00,12.859999656677246,12.930000305175781,12.609999656677246,12.720000267028809,9.796544075012207,29700700,0.0,0.0
2009-11-16 00:00:00-05:00,12.800000190734863,13.0600004196167,12.800000190734863,13.050000190734863,10.05069637298584,21060700,0.0,0.0
2009-11-17 00:00:00-05:00,12.979999542236328,13.079999923706055,12.850000381469727,12.9399995803833,9.965974807739258,18130700,0.0,0.0
2009-11-18 00:00:00-05:00,12.949999809265137,12.979999542236328,12.800000190734863,12.859999656677246,9.9043607711792,15122300,0.0,0.0
2009-11-19 00:00:00-05:00,12.65999984741211,12.6899995803833,12.369999885559082,12.479999542236328,9.61169719696045,17764800,0.0,0.0
2009-11-20 00:00:00-05:00,12.380000114440918,12.420000076293945,12.199999809265137,12.279999732971191,9.457667350769043,22403300,0.0,0.0
2009-11-23 00:00:00-05:00,12.40999984741211,12.59000015258789,12.329999923706055,12.399999618530273,9.550086975097656,13601600,0.0,0.0
2009-11-24 00:00:00-05:00,12.399999618530273,12.420000076293945,12.25,12.350000381469727,9.511576652526855,14420500,0.0,0.0
2009-11-25 00:00:00-05:00,12.359999656677246,12.489999771118164,12.300000190734863,12.430000305175781,9.573189735412598,7812300,0.0,0.0
2009-11-27 00:00:00-05:00,12.100000381469727,12.40999984741211,12.039999961853027,12.289999961853027,9.46536922454834,9014600,0.0,0.0
2009-11-30 00:00:00-05:00,12.260000228881836,12.34000015258789,12.119999885559082,12.3100004196167,9.480767250061035,14255500,0.0,0.0
2009-12-01 00:00:00-05:00,12.420000076293945,12.949999809265137,12.399999618530273,12.890000343322754,9.927471160888672,33235300,0.0,0.0
2009-12-02 00:00:00-05:00,12.890000343322754,13.079999923706055,12.84000015258789,13.0,10.012187957763672,18043300,0.0,0.0
2009-12-03 00:00:00-05:00,13.09000015258789,13.270000457763672,13.039999961853027,13.069999694824219,10.0660982131958,17780600,0.0,0.0
2009-12-04 00:00:00-05:00,13.229999542236328,13.5600004196167,13.050000190734863,13.319999694824219,10.258642196655273,20060100,0.0,0.0
2009-12-07 00:00:00-05:00,13.229999542236328,13.520000457763672,13.229999542236328,13.25,10.204730987548828,19519500,0.0,0.0
2009-12-08 00:00:00-05:00,13.239999771118164,13.399999618530273,13.020000457763672,13.319999694824219,10.258642196655273,17692500,0.0,0.0
2009-12-09 00:00:00-05:00,13.239999771118164,13.489999771118164,13.140000343322754,13.489999771118164,10.389567375183105,17299400,0.0,0.0
2009-12-10 00:00:00-05:00,13.489999771118164,13.640000343322754,13.270000457763672,13.3100004196167,10.250938415527344,18145000,0.0,0.0
2009-12-11 00:00:00-05:00,13.350000381469727,13.569999694824219,13.210000038146973,13.380000114440918,10.304849624633789,12818900,0.0,0.0
2009-12-14 00:00:00-05:00,13.529999732971191,13.59000015258789,13.3100004196167,13.5600004196167,10.443480491638184,14425300,0.0,0.0
2009-12-15 00:00:00-05:00,13.470000267028809,13.710000038146973,13.4399995803833,13.529999732971191,10.420377731323242,13025200,0.0,0.0
2009-12-16 00:00:00-05:00,13.569999694824219,13.989999771118164,13.529999732971191,13.59000015258789,10.466584205627441,29117200,0.0,0.0
2009-12-17 00:00:00-05:00,13.510000228881836,13.600000381469727,13.350000381469727,13.350000381469727,10.281747817993164,11954600,0.0,0.0
2009-12-18 00:00:00-05:00,13.460000038146973,13.630000114440918,13.34000015258789,13.619999885559082,10.489693641662598,19238000,0.0,0.0
2009-12-21 00:00:00-05:00,13.770000457763672,13.859999656677246,13.720000267028809,13.84000015258789,10.659126281738281,12559500,0.0,0.0
2009-12-22 00:00:00-05:00,13.899999618530273,14.050000190734863,13.880000114440918,13.9399995803833,10.7361421585083,13939300,0.0,0.0
2009-12-23 00:00:00-05:00,14.09000015258789,14.220000267028809,13.90999984741211,13.949999809265137,10.743849754333496,16898800,0.0,0.0
2009-12-24 00:00:00-05:00,13.989999771118164,14.010000228881836,13.930000305175781,14.0,10.78235149383545,5663500,0.0,0.0
2009-12-28 00:00:00-05:00,14.039999961853027,14.069999694824219,13.75,13.859999656677246,10.674528121948242,9190200,0.0,0.0
2009-12-29 00:00:00-05:00,13.829999923706055,13.930000305175781,13.710000038146973,13.739999771118164,10.582113265991211,7450500,0.0,0.0
2009-12-30 00:00:00-05:00,13.699999809265137,14.100000381469727,13.699999809265137,14.0600004196167,10.828567504882812,10209300,0.0,0.0
2009-12-31 00:00:00-05:00,14.050000190734863,14.140000343322754,13.920000076293945,13.9399995803833,10.7361421585083,9030100,0.0,0.0
2010-01-04 00:00:00-05:00,14.050000190734863,14.569999694824219,14.029999732971191,14.300000190734863,11.01340389251709,18615100,0.0,0.0
2010-01-05 00:00:00-05:00,14.239999771118164,14.380000114440918,14.039999961853027,14.1899995803833,10.928688049316406,15173200,0.0,0.0
2010-01-06 00:00:00-05:00,14.229999542236328,14.399999618530273,14.100000381469727,14.15999984741211,10.9055814743042,13704800,0.0,0.0
2010-01-07 00:00:00-05:00,14.140000343322754,14.210000038146973,13.960000038146973,14.010000228881836,10.790055274963379,21543200,0.0,0.0
2010-01-08 00:00:00-05:00,14.239999771118164,14.59000015258789,14.109999656677246,14.550000190734863,11.205951690673828,41212100,0.0,0.0
2010-01-11 00:00:00-05:00,14.84000015258789,14.9399995803833,14.449999809265137,14.869999885559082,11.452398300170898,33667800,0.0,0.0
2010-01-12 00:00:00-05:00,14.760000228881836,14.770000457763672,14.029999732971191,14.199999809265137,10.936389923095703,40350900,0.0,0.0
2010-01-13 00:00:00-05:00,14.289999961853027,14.420000076293945,13.920000076293945,14.270000457763672,10.990300178527832,25137300,0.0,0.0
2010-01-14 00:00:00-05:00,14.220000267028809,14.380000114440918,14.020000457763672,14.350000381469727,11.051915168762207,26920500,0.0,0.0
2010-01-15 00:00:00-05:00,14.15999984741211,14.34000015258789,13.670000076293945,13.729999542236328,10.574407577514648,36020100,0.0,0.0
2010-01-19 00:00:00-05:00,13.770000457763672,14.020000457763672,13.75,13.970000267028809,10.75925064086914,14620900,0.0,0.0
2010-01-20 00:00:00-05:00,13.829999923706055,13.890000343322754,13.649999618530273,13.800000190734863,10.628320693969727,19220200,0.0,0.0
2010-01-21 00:00:00-05:00,13.859999656677246,14.09000015258789,13.520000457763672,13.579999923706055,10.458883285522461,25265000,0.0,0.0
2010-01-22 00:00:00-05:00,13.350000381469727,13.390000343322754,12.609999656677246,12.630000114440918,9.72722339630127,48104300,0.0,0.0
2010-01-25 00:00:00-05:00,12.65999984741211,12.9399995803833,12.59000015258789,12.640000343322754,9.734925270080566,39765000,0.0,0.0
2010-01-26 00:00:00-05:00,12.720000267028809,13.010000228881836,12.640000343322754,12.649999618530273,9.742630004882812,36897100,0.0,0.0
2010-01-27 00:00:00-05:00,12.75,13.069999694824219,12.6899995803833,13.039999961853027,10.042993545532227,30448800,0.0,0.0
2010-01-28 00:00:00-05:00,13.079999923706055,13.09000015258789,12.350000381469727,12.609999656677246,9.711817741394043,35016600,0.0,0.0
2010-01-29 00:00:00-05:00,12.779999732971191,12.850000381469727,12.149999618530273,12.180000305175781,9.380647659301758,25601600,0.0,0.0
2010-02-01 00:00:00-05:00,12.34000015258789,12.5600004196167,12.229999542236328,12.520000457763672,9.642504692077637,20227300,0.0,0.0
2010-02-02 00:00:00-05:00,12.59000015258789,12.59000015258789,12.350000381469727,12.510000228881836,9.634803771972656,21525000,0.0,0.0
2010-02-03 00:00:00-05:00,12.350000381469727,12.479999542236328,12.119999885559082,12.279999732971191,9.457667350769043,36170300,0.0,0.0
2010-02-04 00:00:00-05:00,12.220000267028809,12.220000267028809,11.65999984741211,11.800000190734863,9.087981224060059,40737400,0.0,0.0
2010-02-05 00:00:00-05:00,11.800000190734863,12.270000457763672,11.680000305175781,12.229999542236328,9.419159889221191,43781500,0.0,0.0
2010-02-08 00:00:00-05:00,12.25,12.329999923706055,12.029999732971191,12.069999694824219,9.295929908752441,17976400,0.0,0.0
2010-02-09 00:00:00-05:00,12.239999771118164,12.399999618530273,12.039999961853027,12.149999618530273,9.357542991638184,21123700,0.0,0.0
2010-02-10 00:00:00-05:00,12.199999809265137,12.319999694824219,12.100000381469727,12.229999542236328,9.419159889221191,17213400,0.0,0.0
2010-02-11 00:00:00-05:00,12.220000267028809,12.529999732971191,12.0600004196167,12.470000267028809,9.603995323181152,18388100,0.0,0.0
2010-02-12 00:00:00-05:00,12.300000190734863,12.720000267028809,12.149999618530273,12.470000267028809,9.603995323181152,23748600,0.0,0.0
2010-02-16 00:00:00-05:00,12.670000076293945,12.970000267028809,12.5600004196167,12.949999809265137,9.973678588867188,21663600,0.0,0.0
2010-02-17 00:00:00-05:00,13.09000015258789,13.149999618530273,12.75,12.989999771118164,10.004485130310059,25202600,0.0,0.0
2010-02-18 00:00:00-05:00,12.779999732971191,12.789999961853027,12.3100004196167,12.680000305175781,9.765735626220703,45212200,0.0,0.0
2010-02-19 00:00:00-05:00,12.619999885559082,12.640000343322754,12.350000381469727,12.5,9.627103805541992,29090400,0.0,0.0
2010-02-22 00:00:00-05:00,12.529999732971191,12.59000015258789,12.390000343322754,12.449999809265137,9.634841918945312,22697700,0.06,0.0
2010-02-23 00:00:00-05:00,12.449999809265137,12.479999542236328,11.9399995803833,12.010000228881836,9.29433536529541,30237000,0.0,0.0
2010-02-24 00:00:00-05:00,12.079999923706055,12.420000076293945,12.050000190734863,12.270000457763672,9.4955415725708,25624000,0.0,0.0
2010-02-25 00:00:00-05:00,12.069999694824219,12.25,11.9399995803833,12.220000267028809,9.456847190856934,21748200,0.0,0.0
2010-02-26 00:00:00-05:00,12.270000457763672,12.300000190734863,12.029999732971191,12.239999771118164,9.472325325012207,15882200,0.0,0.0
2010-03-01 00:00:00-05:00,12.300000190734863,12.5,12.289999961853027,12.5,9.67353630065918,16465100,0.0,0.0
2010-03-02 00:00:00-05:00,12.550000190734863,12.640000343322754,12.350000381469727,12.420000076293945,9.611625671386719,22421700,0.0,0.0
2010-03-03 00:00:00-05:00,12.449999809265137,12.550000190734863,12.34000015258789,12.390000343322754,9.588410377502441,17029600,0.0,0.0
2010-03-04 00:00:00-05:00,12.399999618530273,12.479999542236328,12.09000015258789,12.260000228881836,9.487807273864746,27418900,0.0,0.0
2010-03-05 00:00:00-05:00,12.329999923706055,12.430000305175781,12.229999542236328,12.289999961853027,9.511018753051758,23992500,0.0,0.0
2010-03-08 00:00:00-05:00,12.520000457763672,12.529999732971191,12.3100004196167,12.359999656677246,9.565191268920898,29715700,0.0,0.0
2010-03-09 00:00:00-05:00,12.300000190734863,12.420000076293945,12.239999771118164,12.289999961853027,9.511018753051758,24562200,0.0,0.0
2010-03-10 00:00:00-05:00,12.289999961853027,12.550000190734863,12.260000228881836,12.529999732971191,9.69675064086914,35119100,0.0,0.0
2010-03-11 00:00:00-05:00,12.5,12.520000457763672,12.279999732971191,12.40999984741211,9.603886604309082,30593800,0.0,0.0
2010-03-12 00:00:00-05:00,12.550000190734863,12.550000190734863,12.300000190734863,12.359999656677246,9.565191268920898,25069900,0.0,0.0
2010-03-15 00:00:00-04:00,12.329999923706055,12.329999923706055,12.119999885559082,12.229999542236328,9.46458911895752,23660300,0.0,0.0
2010-03-16 00:00:00-04:00,12.229999542236328,12.489999771118164,12.199999809265137,12.449999809265137,9.634841918945312,29795900,0.0,0.0
2010-03-17 00:00:00-04:00,12.5,12.6899995803833,12.449999809265137,12.65999984741211,9.797358512878418,27773300,0.0,0.0
2010-03-18 00:00:00-04:00,12.670000076293945,12.770000457763672,12.529999732971191,12.630000114440918,9.774140357971191,18686400,0.0,0.0
2010-03-19 00:00:00-04:00,12.670000076293945,12.710000038146973,12.369999885559082,12.489999771118164,9.665801048278809,24762900,0.0,0.0
2010-03-22 00:00:00-04:00,12.4399995803833,12.819999694824219,12.390000343322754,12.779999732971191,9.890219688415527,26257100,0.0,0.0
2010-03-23 00:00:00-04:00,12.819999694824219,13.319999694824219,12.800000190734863,13.239999771118164,10.246207237243652,39649700,0.0,0.0
2010-03-24 00:00:00-04:00,13.180000305175781,13.229999542236328,12.90999984741211,13.0,10.06047534942627,34127100,0.0,0.0
2010-03-25 00:00:00-04:00,13.100000381469727,13.380000114440918,13.09000015258789,13.15999984741211,10.18429946899414,38278400,0.0,0.0
2010-03-26 00:00:00-04:00,13.279999732971191,13.449999809265137,13.010000228881836,13.210000038146973,10.222991943359375,30090900,0.0,0.0
2010-03-29 00:00:00-04:00,13.279999732971191,13.449999809265137,13.220000267028809,13.3100004196167,10.300381660461426,27827600,0.0,0.0
2010-03-30 00:00:00-04:00,13.380000114440918,13.600000381469727,13.229999542236328,13.449999809265137,10.408721923828125,39364900,0.0,0.0
2010-03-31 00:00:00-04:00,13.4399995803833,13.75,13.430000305175781,13.470000267028809,10.424205780029297,40814400,0.0,0.0
2010-04-01 00:00:00-04:00,13.630000114440918,13.729999542236328,13.270000457763672,13.350000381469727,10.331337928771973,37110700,0.0,0.0
2010-04-05 00:00:00-04:00,13.420000076293945,13.609999656677246,13.369999885559082,13.520000457763672,10.462895393371582,29330500,0.0,0.0
2010-04-06 00:00:00-04:00,13.430000305175781,13.5600004196167,13.390000343322754,13.479999542236328,10.431939125061035,16452500,0.0,0.0
2010-04-07 00:00:00-04:00,13.470000267028809,13.710000038146973,13.369999885559082,13.579999923706055,10.50932502746582,20870600,0.0,0.0
2010-04-08 00:00:00-04:00,13.5,13.5,13.300000190734863,13.34000015258789,10.323596954345703,29173200,0.0,0.0
2010-04-09 00:00:00-04:00,13.359999656677246,13.470000267028809,13.3100004196167,13.470000267028809,10.424205780029297,15446100,0.0,0.0
2010-04-12 00:00:00-04:00,13.5,13.739999771118164,13.420000076293945,13.630000114440918,10.54802131652832,24211600,0.0,0.0
2010-04-13 00:00:00-04:00,13.600000381469727,13.84000015258789,13.5600004196167,13.800000190734863,10.679581642150879,28384400,0.0,0.0
2010-04-14 00:00:00-04:00,14.039999961853027,14.5,14.0,14.40999984741211,11.151653289794922,45410300,0.0,0.0
2010-04-15 00:00:00-04:00,14.449999809265137,14.489999771118164,14.260000228881836,14.34000015258789,11.097482681274414,22965700,0.0,0.0
2010-04-16 00:00:00-04:00,14.270000457763672,14.449999809265137,14.180000305175781,14.359999656677246,11.112957000732422,33765600,0.0,0.0
2010-04-19 00:00:00-04:00,14.260000228881836,14.390000343322754,13.989999771118164,14.300000190734863,11.066523551940918,25694500,0.0,0.0
2010-04-20 00:00:00-04:00,14.369999885559082,14.460000038146973,14.229999542236328,14.460000038146973,11.190345764160156,18477900,0.0,0.0
2010-04-21 00:00:00-04:00,14.470000267028809,14.5,14.119999885559082,14.430000305175781,11.167129516601562,19225700,0.0,0.0
2010-04-22 00:00:00-04:00,14.220000267028809,14.40999984741211,13.970000267028809,14.369999885559082,11.120697021484375,33118300,0.0,0.0
2010-04-23 00:00:00-04:00,14.369999885559082,14.479999542236328,14.180000305175781,14.470000267028809,11.19808292388916,23701600,0.0,0.0
2010-04-26 00:00:00-04:00,14.449999809265137,14.569999694824219,14.300000190734863,14.359999656677246,11.112957000732422,17270800,0.0,0.0
2010-04-27 00:00:00-04:00,14.3100004196167,14.390000343322754,13.899999618530273,13.930000305175781,10.78018569946289,30107900,0.0,0.0
2010-04-28 00:00:00-04:00,14.020000457763672,14.15999984741211,13.850000381469727,14.050000190734863,10.873052597045898,23997800,0.0,0.0
2010-04-29 00:00:00-04:00,14.100000381469727,14.279999732971191,14.010000228881836,14.260000228881836,11.035569190979004,20898500,0.0,0.0
2010-04-30 00:00:00-04:00,14.3100004196167,14.3100004196167,13.760000228881836,13.779999732971191,10.664105415344238,25896300,0.0,0.0
2010-05-03 00:00:00-04:00,13.850000381469727,14.100000381469727,13.770000457763672,14.0,10.834359169006348,17456600,0.0,0.0
2010-05-04 00:00:00-04:00,13.819999694824219,13.819999694824219,13.180000305175781,13.390000343322754,10.362293243408203,37264900,0.0,0.0
2010-05-05 00:00:00-04:00,13.270000457763672,13.479999542236328,13.079999923706055,13.220000267028809,10.23073673248291,26151100,0.0,0.0
2010-05-06 00:00:00-04:00,13.119999885559082,13.359999656677246,11.989999771118164,12.710000038146973,9.836052894592285,43990600,0.0,0.0
2010-05-07 00:00:00-04:00,12.640000343322754,12.739999771118164,12.029999732971191,12.5,9.67353630065918,38398600,0.0,0.0
2010-05-10 00:00:00-04:00,12.989999771118164,13.390000343322754,12.850000381469727,13.1899995803833,10.20751667022705,27919300,0.0,0.0
2010-05-11 00:00:00-04:00,13.029999732971191,13.609999656677246,12.960000038146973,13.359999656677246,10.33907699584961,37536300,0.0,0.0
2010-05-12 00:00:00-04:00,13.4399995803833,13.8100004196167,13.390000343322754,13.770000457763672,10.6563720703125,32924000,0.0,0.0
2010-05-13 00:00:00-04:00,13.680000305175781,13.760000228881836,13.149999618530273,13.229999542236328,10.238470077514648,22710400,0.0,0.0
2010-05-14 00:00:00-04:00,13.15999984741211,13.15999984741211,12.75,12.949999809265137,10.021780014038086,27246300,0.0,0.0
2010-05-17 00:00:00-04:00,12.960000038146973,13.239999771118164,12.800000190734863,13.180000305175781,10.199774742126465,18442600,0.0,0.0
2010-05-18 00:00:00-04:00,13.369999885559082,13.449999809265137,12.880000114440918,12.9399995803833,10.01404094696045,25296700,0.0,0.0
2010-05-19 00:00:00-04:00,12.899999618530273,13.210000038146973,12.779999732971191,13.020000457763672,10.075953483581543,36120400,0.0,0.0
2010-05-20 00:00:00-04:00,12.5,13.039999961853027,12.34000015258789,12.6899995803833,9.820575714111328,46660600,0.0,0.0
2010-05-21 00:00:00-04:00,12.319999694824219,12.920000076293945,12.300000190734863,12.720000267028809,9.843792915344238,41207700,0.0,0.0
2010-05-24 00:00:00-04:00,12.529999732971191,12.699999809265137,12.40999984741211,12.489999771118164,9.719284057617188,20421700,0.07,0.0
2010-05-25 00:00:00-04:00,12.140000343322754,12.6899995803833,12.050000190734863,12.670000076293945,9.859346389770508,25949500,0.0,0.0
2010-05-26 00:00:00-04:00,12.75,12.9399995803833,12.520000457763672,12.520000457763672,9.74262809753418,24184000,0.0,0.0
2010-05-27 00:00:00-04:00,12.800000190734863,13.109999656677246,12.800000190734863,13.069999694824219,10.170618057250977,21642600,0.0,0.0
2010-05-28 00:00:00-04:00,13.010000228881836,13.100000381469727,12.75,12.920000076293945,10.053893089294434,17231300,0.0,0.0
2010-06-01 00:00:00-04:00,12.829999923706055,13.0,12.579999923706055,12.59000015258789,9.797100067138672,20702700,0.0,0.0
2010-06-02 00:00:00-04:00,12.670000076293945,12.869999885559082,12.529999732971191,12.850000381469727,9.999422073364258,19568400,0.0,0.0
2010-06-03 00:00:00-04:00,12.869999885559082,13.079999923706055,12.789999961853027,13.029999732971191,10.139495849609375,19915500,0.0,0.0
2010-06-04 00:00:00-04:00,12.6899995803833,12.989999771118164,12.5,12.569999694824219,9.781540870666504,20768200,0.0,0.0
2010-06-07 00:00:00-04:00,12.619999885559082,12.729999542236328,12.170000076293945,12.180000305175781,9.478050231933594,19003400,0.0,0.0
2010-06-08 00:00:00-04:00,12.229999542236328,12.359999656677246,11.979999542236328,12.34000015258789,9.602556228637695,18183000,0.0,0.0
2010-06-09 00:00:00-04:00,12.40999984741211,12.670000076293945,12.130000114440918,12.1899995803833,9.485835075378418,19252100,0.0,0.0
2010-06-10 00:00:00-04:00,12.359999656677246,12.630000114440918,12.319999694824219,12.529999732971191,9.750408172607422,21926600,0.0,0.0
2010-06-11 00:00:00-04:00,12.399999618530273,12.779999732971191,12.369999885559082,12.6899995803833,9.874918937683105,16438600,0.0,0.0
2010-06-14 00:00:00-04:00,12.800000190734863,12.920000076293945,12.65999984741211,12.6899995803833,9.874918937683105,17292100,0.0,0.0
2010-06-15 00:00:00-04:00,12.710000038146973,13.300000190734863,12.65999984741211,13.260000228881836,10.31847095489502,25381300,0.0,0.0
2010-06-16 00:00:00-04:00,13.199999809265137,13.489999771118164,13.100000381469727,13.390000343322754,10.419631958007812,18674500,0.0,0.0
2010-06-17 00:00:00-04:00,13.5,13.5,13.09000015258789,13.399999618530273,10.427413940429688,15360000,0.0,0.0
2010-06-18 00:00:00-04:00,13.399999618530273,13.5,13.25,13.34000015258789,10.380722999572754,15309000,0.0,0.0
2010-06-21 00:00:00-04:00,13.520000457763672,13.539999961853027,13.15999984741211,13.260000228881836,10.31847095489502,14415400,0.0,0.0
2010-06-22 00:00:00-04:00,13.319999694824219,13.5,13.010000228881836,13.0600004196167,10.162837982177734,16289100,0.0,0.0
2010-06-23 00:00:00-04:00,13.130000114440918,13.300000190734863,12.899999618530273,13.119999885559082,10.2095308303833,17537000,0.0,0.0
2010-06-24 00:00:00-04:00,13.029999732971191,13.069999694824219,12.670000076293945,12.760000228881836,9.929387092590332,19277700,0.0,0.0
2010-06-25 00:00:00-04:00,12.760000228881836,13.010000228881836,12.5,12.949999809265137,10.077235221862793,48303900,0.0,0.0
2010-06-28 00:00:00-04:00,12.880000114440918,12.989999771118164,12.670000076293945,12.829999923706055,9.983860969543457,16084100,0.0,0.0
2010-06-29 00:00:00-04:00,12.649999618530273,12.649999618530273,12.25,12.319999694824219,9.586993217468262,29442500,0.0,0.0
2010-06-30 00:00:00-04:00,12.300000190734863,12.470000267028809,12.0,12.020000457763672,9.353546142578125,25783300,0.0,0.0
2010-07-01 00:00:00-04:00,12.010000228881836,12.180000305175781,11.729999542236328,12.0,9.337984085083008,27308500,0.0,0.0
2010-07-02 00:00:00-04:00,12.029999732971191,12.109999656677246,11.760000228881836,12.0,9.337984085083008,21203700,0.0,0.0
2010-07-06 00:00:00-04:00,12.119999885559082,12.170000076293945,11.609999656677246,11.779999732971191,9.166786193847656,30163700,0.0,0.0
2010-07-07 00:00:00-04:00,11.84000015258789,12.210000038146973,11.720000267028809,12.1899995803833,9.485835075378418,26353900,0.0,0.0
2010-07-08 00:00:00-04:00,12.300000190734863,12.3100004196167,11.920000076293945,12.109999656677246,9.423578262329102,26422700,0.0,0.0
2010-07-09 00:00:00-04:00,12.149999618530273,12.3100004196167,12.010000228881836,12.300000190734863,9.571431159973145,18687300,0.0,0.0
2010-07-12 00:00:00-04:00,12.199999809265137,12.470000267028809,12.180000305175781,12.3100004196167,9.57921314239502,13674300,0.0,0.0
2010-07-13 00:00:00-04:00,12.5,12.619999885559082,12.460000038146973,12.520000457763672,9.74262809753418,23246500,0.0,0.0
2010-07-14 00:00:00-04:00,12.670000076293945,12.779999732971191,12.460000038146973,12.529999732971191,9.750408172607422,20956900,0.0,0.0
2010-07-15 00:00:00-04:00,12.510000228881836,12.569999694824219,12.270000457763672,12.460000038146973,9.695939064025879,19689300,0.0,0.0
2010-07-16 00:00:00-04:00,12.420000076293945,12.449999809265137,12.180000305175781,12.1899995803833,9.485835075378418,20576600,0.0,0.0
2010-07-19 00:00:00-04:00,12.25,12.399999618530273,12.1899995803833,12.380000114440918,9.633685111999512,13306900,0.0,0.0
2010-07-20 00:00:00-04:00,12.119999885559082,12.369999885559082,11.890000343322754,12.34000015258789,9.602556228637695,22747600,0.0,0.0
2010-07-21 00:00:00-04:00,12.600000381469727,12.710000038146973,12.170000076293945,12.199999809265137,9.49361515045166,29922300,0.0,0.0
2010-07-22 00:00:00-04:00,12.34000015258789,12.609999656677246,12.329999923706055,12.449999809265137,9.688158988952637,21862900,0.0,0.0
2010-07-23 00:00:00-04:00,12.390000343322754,12.550000190734863,12.25,12.510000228881836,9.734847068786621,14214700,0.0,0.0
2010-07-26 00:00:00-04:00,12.489999771118164,12.640000343322754,12.289999961853027,12.5600004196167,9.773755073547363,15642600,0.0,0.0
2010-07-27 00:00:00-04:00,12.579999923706055,12.670000076293945,12.300000190734863,12.609999656677246,9.812663078308105,19061900,0.0,0.0
2010-07-28 00:00:00-04:00,12.630000114440918,12.649999618530273,12.260000228881836,12.350000381469727,9.610340118408203,18344100,0.0,0.0
2010-07-29 00:00:00-04:00,12.350000381469727,12.390000343322754,11.779999732971191,11.9399995803833,9.291293144226074,36363600,0.0,0.0
2010-07-30 00:00:00-04:00,11.890000343322754,11.920000076293945,11.65999984741211,11.800000190734863,9.182345390319824,26268400,0.0,0.0
2010-08-02 00:00:00-04:00,12.0,12.149999618530273,11.9399995803833,12.010000228881836,9.345765113830566,20219400,0.0,0.0
2010-08-03 00:00:00-04:00,11.869999885559082,11.90999984741211,11.649999618530273,11.819999694824219,9.197912216186523,23634000,0.0,0.0
2010-08-04 00:00:00-04:00,11.880000114440918,12.020000457763672,11.649999618530273,11.869999885559082,9.236820220947266,17594100,0.0,0.0
2010-08-05 00:00:00-04:00,11.859999656677246,11.970000267028809,11.699999809265137,11.8100004196167,9.190129280090332,14579900,0.0,0.0
2010-08-06 00:00:00-04:00,11.699999809265137,11.869999885559082,11.65999984741211,11.84000015258789,9.213478088378906,15889700,0.0,0.0
2010-08-09 00:00:00-04:00,11.960000038146973,11.970000267028809,11.729999542236328,11.869999885559082,9.236820220947266,9237100,0.0,0.0
2010-08-10 00:00:00-04:00,11.760000228881836,11.8100004196167,11.390000343322754,11.529999732971191,8.972244262695312,25199900,0.0,0.0
2010-08-11 00:00:00-04:00,11.369999885559082,11.369999885559082,11.109999656677246,11.210000038146973,8.723231315612793,20777200,0.0,0.0
2010-08-12 00:00:00-04:00,10.989999771118164,11.220000267028809,10.9399995803833,11.15999984741211,8.684325218200684,27943900,0.0,0.0
2010-08-13 00:00:00-04:00,11.119999885559082,11.34000015258789,11.109999656677246,11.170000076293945,8.692103385925293,15901300,0.0,0.0
2010-08-16 00:00:00-04:00,11.109999656677246,11.369999885559082,11.029999732971191,11.210000038146973,8.723231315612793,19176600,0.0,0.0
2010-08-17 00:00:00-04:00,11.350000381469727,11.470000267028809,11.25,11.390000343322754,8.863304138183594,15340600,0.0,0.0
2010-08-18 00:00:00-04:00,11.350000381469727,11.529999732971191,11.279999732971191,11.380000114440918,8.855520248413086,12620500,0.0,0.0
2010-08-19 00:00:00-04:00,11.4399995803833,11.619999885559082,11.289999961853027,11.359999656677246,8.839956283569336,21945000,0.0,0.0
2010-08-20 00:00:00-04:00,11.25,11.420000076293945,11.069999694824219,11.09000015258789,8.629854202270508,27253900,0.0,0.0
2010-08-23 00:00:00-04:00,11.109999656677246,11.220000267028809,10.949999809265137,10.989999771118164,8.606361389160156,26340400,0.07,0.0
2010-08-24 00:00:00-04:00,10.819999694824219,10.899999618530273,10.59000015258789,10.59000015258789,8.293116569519043,37283900,0.0,0.0
2010-08-25 00:00:00-04:00,10.489999771118164,10.770000457763672,10.329999923706055,10.710000038146973,8.387089729309082,31905600,0.0,0.0
2010-08-26 00:00:00-04:00,10.75,10.8100004196167,10.510000228881836,10.529999732971191,8.246126174926758,25302300,0.0,0.0
2010-08-27 00:00:00-04:00,10.579999923706055,10.779999732971191,10.300000190734863,10.6899995803833,8.371426582336426,23280100,0.0,0.0
2010-08-30 00:00:00-04:00,10.670000076293945,10.739999771118164,10.470000267028809,10.470000267028809,8.199141502380371,16357700,0.0,0.0
2010-08-31 00:00:00-04:00,10.4399995803833,10.600000381469727,10.270000457763672,10.369999885559082,8.120832443237305,30117100,0.0,0.0
2010-09-01 00:00:00-04:00,10.510000228881836,10.899999618530273,10.5,10.710000038146973,8.387089729309082,30718000,0.0,0.0
2010-09-02 00:00:00-04:00,10.670000076293945,10.8100004196167,10.59000015258789,10.789999961853027,8.449740409851074,19587200,0.0,0.0
2010-09-03 00:00:00-04:00,11.010000228881836,11.100000381469727,10.789999961853027,10.979999542236328,8.598527908325195,16798300,0.0,0.0
2010-09-07 00:00:00-04:00,10.90999984741211,10.949999809265137,10.720000267028809,10.819999694824219,8.47323226928711,31502500,0.0,0.0
2010-09-08 00:00:00-04:00,10.890000343322754,10.890000343322754,10.470000267028809,10.579999923706055,8.285284996032715,30350500,0.0,0.0
2010-09-09 00:00:00-04:00,10.710000038146973,10.960000038146973,10.609999656677246,10.779999732971191,8.441908836364746,24305500,0.0,0.0
2010-09-10 00:00:00-04:00,10.770000457763672,10.90999984741211,10.539999961853027,10.680000305175781,8.363594055175781,22927900,0.0,0.0
2010-09-13 00:00:00-04:00,10.739999771118164,10.869999885559082,10.710000038146973,10.779999732971191,8.441908836364746,23298900,0.0,0.0
2010-09-14 00:00:00-04:00,10.789999961853027,11.1899995803833,10.720000267028809,11.109999656677246,8.700329780578613,26126400,0.0,0.0
2010-09-15 00:00:00-04:00,11.0600004196167,11.09000015258789,10.859999656677246,11.039999961853027,8.645516395568848,18915700,0.0,0.0
2010-09-16 00:00:00-04:00,11.020000457763672,11.140000343322754,10.859999656677246,11.079999923706055,8.676838874816895,21749900,0.0,0.0
2010-09-17 00:00:00-04:00,11.130000114440918,11.149999618530273,10.880000114440918,11.020000457763672,8.629855155944824,23400800,0.0,0.0
2010-09-20 00:00:00-04:00,11.050000190734863,11.199999809265137,10.899999618530273,11.15999984741211,8.739485740661621,19301400,0.0,0.0
2010-09-21 00:00:00-04:00,11.220000267028809,11.329999923706055,11.130000114440918,11.25,8.809964179992676,26799500,0.0,0.0
2010-09-22 00:00:00-04:00,11.210000038146973,11.319999694824219,11.069999694824219,11.15999984741211,8.739485740661621,20741400,0.0,0.0
2010-09-23 00:00:00-04:00,11.0600004196167,11.449999809265137,10.989999771118164,11.289999961853027,8.841293334960938,22513800,0.0,0.0
2010-09-24 00:00:00-04:00,11.470000267028809,11.680000305175781,11.40999984741211,11.630000114440918,9.107548713684082,22056300,0.0,0.0
2010-09-27 00:00:00-04:00,11.579999923706055,11.699999809265137,11.5,11.539999961853027,9.037068367004395,12055600,0.0,0.0
2010-09-28 00:00:00-04:00,11.59000015258789,11.770000457763672,11.430000305175781,11.729999542236328,9.185857772827148,21370600,0.0,0.0
2010-09-29 00:00:00-04:00,11.649999618530273,11.819999694824219,11.510000228881836,11.680000305175781,9.146702766418457,21920400,0.0,0.0
2010-09-30 00:00:00-04:00,11.710000038146973,11.850000381469727,11.510000228881836,11.680000305175781,9.146702766418457,23697300,0.0,0.0
2010-10-01 00:00:00-04:00,11.789999961853027,11.829999923706055,11.59000015258789,11.710000038146973,9.170196533203125,18017200,0.0,0.0
2010-10-04 00:00:00-04:00,11.65999984741211,11.729999542236328,11.359999656677246,11.489999771118164,8.997912406921387,15753100,0.0,0.0
2010-10-05 00:00:00-04:00,11.609999656677246,11.899999618530273,11.600000381469727,11.859999656677246,9.287666320800781,20998300,0.0,0.0
2010-10-06 00:00:00-04:00,11.800000190734863,11.8100004196167,11.600000381469727,11.729999542236328,9.185857772827148,18998300,0.0,0.0
2010-10-07 00:00:00-04:00,11.8100004196167,11.829999923706055,11.630000114440918,11.729999542236328,9.185857772827148,18464100,0.0,0.0
2010-10-08 00:00:00-04:00,11.630000114440918,11.859999656677246,11.479999542236328,11.819999694824219,9.256339073181152,25834800,0.0,0.0
2010-10-11 00:00:00-04:00,11.819999694824219,11.920000076293945,11.770000457763672,11.819999694824219,9.256339073181152,14540100,0.0,0.0
2010-10-12 00:00:00-04:00,11.829999923706055,11.989999771118164,11.699999809265137,11.960000038146973,9.365972518920898,18305200,0.0,0.0
2010-10-13 00:00:00-04:00,12.0,12.050000190734863,11.8100004196167,11.970000267028809,9.373806953430176,16470800,0.0,0.0
2010-10-14 00:00:00-04:00,12.0,12.069999694824219,11.859999656677246,11.90999984741211,9.32681655883789,16167200,0.0,0.0
2010-10-15 00:00:00-04:00,12.050000190734863,12.050000190734863,11.859999656677246,12.020000457763672,9.41296100616455,20040300,0.0,0.0
2010-10-18 00:00:00-04:00,11.979999542236328,12.029999732971191,11.770000457763672,11.949999809265137,9.358144760131836,13884500,0.0,0.0
2010-10-19 00:00:00-04:00,11.890000343322754,12.020000457763672,11.600000381469727,11.779999732971191,9.225015640258789,26954500,0.0,0.0
2010-10-20 00:00:00-04:00,11.819999694824219,12.050000190734863,11.8100004196167,11.9399995803833,9.350311279296875,16526500,0.0,0.0
2010-10-21 00:00:00-04:00,11.960000038146973,12.0,11.800000190734863,11.899999618530273,9.318984985351562,14562000,0.0,0.0
2010-10-22 00:00:00-04:00,11.899999618530273,12.15999984741211,11.84000015258789,12.130000114440918,9.499100685119629,18248400,0.0,0.0
2010-10-25 00:00:00-04:00,12.220000267028809,12.25,12.140000343322754,12.149999618530273,9.514764785766602,12380000,0.0,0.0
2010-10-26 00:00:00-04:00,12.050000190734863,12.199999809265137,11.970000267028809,12.09000015258789,9.467774391174316,11561600,0.0,0.0
2010-10-27 00:00:00-04:00,11.989999771118164,12.239999771118164,11.960000038146973,12.239999771118164,9.585243225097656,11833100,0.0,0.0
2010-10-28 00:00:00-04:00,12.180000305175781,12.289999961853027,12.140000343322754,12.25,9.593071937561035,12635800,0.0,0.0
2010-10-29 00:00:00-04:00,12.279999732971191,12.380000114440918,12.210000038146973,12.350000381469727,9.671387672424316,11137400,0.0,0.0
2010-11-01 00:00:00-04:00,12.359999656677246,12.4399995803833,12.170000076293945,12.369999885559082,9.687045097351074,16335500,0.0,0.0
2010-11-02 00:00:00-04:00,12.420000076293945,12.5,12.319999694824219,12.479999542236328,9.773188591003418,11575000,0.0,0.0
2010-11-03 00:00:00-04:00,12.479999542236328,12.550000190734863,12.329999923706055,12.539999961853027,9.82017707824707,12324600,0.0,0.0
2010-11-04 00:00:00-04:00,12.649999618530273,12.890000343322754,12.640000343322754,12.890000343322754,10.094266891479492,16341100,0.0,0.0
2010-11-05 00:00:00-04:00,12.899999618530273,13.0600004196167,12.859999656677246,12.979999542236328,10.164746284484863,15163400,0.0,0.0
2010-11-08 00:00:00-05:00,12.9399995803833,12.989999771118164,12.770000457763672,12.800000190734863,10.023785591125488,16470300,0.0,0.0
2010-11-09 00:00:00-05:00,12.850000381469727,13.079999923706055,12.75,12.819999694824219,10.039445877075195,14443400,0.0,0.0
2010-11-10 00:00:00-05:00,12.850000381469727,12.890000343322754,12.619999885559082,12.850000381469727,10.062938690185547,15705600,0.0,0.0
2010-11-11 00:00:00-05:00,12.550000190734863,12.670000076293945,12.479999542236328,12.630000114440918,9.890654563903809,15040400,0.0,0.0
2010-11-12 00:00:00-05:00,12.529999732971191,12.739999771118164,12.529999732971191,12.59000015258789,9.859330177307129,14686500,0.0,0.0
2010-11-15 00:00:00-05:00,12.720000267028809,12.800000190734863,12.600000381469727,12.609999656677246,9.874992370605469,12628100,0.0,0.0
2010-11-16 00:00:00-05:00,12.489999771118164,12.6899995803833,12.40999984741211,12.460000038146973,9.757525444030762,17121600,0.0,0.0
2010-11-17 00:00:00-05:00,12.479999542236328,12.630000114440918,12.34000015258789,12.380000114440918,9.694877624511719,14793200,0.0,0.0
2010-11-18 00:00:00-05:00,12.5600004196167,12.850000381469727,12.5,12.649999618530273,9.906319618225098,21840500,0.0,0.0
2010-11-19 00:00:00-05:00,12.600000381469727,12.65999984741211,12.489999771118164,12.529999732971191,9.81234359741211,16923000,0.0,0.0
2010-11-22 00:00:00-05:00,12.350000381469727,12.609999656677246,12.34000015258789,12.529999732971191,9.867472648620605,15045100,0.07,0.0
2010-11-23 00:00:00-05:00,12.350000381469727,12.449999809265137,12.300000190734863,12.40999984741211,9.772968292236328,11613000,0.0,0.0
2010-11-24 00:00:00-05:00,12.479999542236328,12.710000038146973,12.420000076293945,12.59000015258789,9.91472053527832,11024600,0.0,0.0
2010-11-26 00:00:00-05:00,12.520000457763672,12.649999618530273,12.510000228881836,12.529999732971191,9.867472648620605,4026200,0.0,0.0
2010-11-29 00:00:00-05:00,12.4399995803833,12.5600004196167,12.350000381469727,12.520000457763672,9.859597206115723,16730700,0.0,0.0
2010-11-30 00:00:00-05:00,12.390000343322754,12.5,12.300000190734863,12.430000305175781,9.788719177246094,13217200,0.0,0.0
2010-12-01 00:00:00-05:00,12.65999984741211,12.819999694824219,12.630000114440918,12.770000457763672,10.05647087097168,13969100,0.0,0.0
2010-12-02 00:00:00-05:00,12.739999771118164,13.0,12.619999885559082,12.90999984741211,10.166722297668457,12568700,0.0,0.0
2010-12-03 00:00:00-05:00,12.899999618530273,13.100000381469727,12.859999656677246,13.0600004196167,10.284850120544434,10377000,0.0,0.0
2010-12-06 00:00:00-05:00,13.029999732971191,13.039999961853027,12.899999618530273,13.020000457763672,10.253353118896484,8239600,0.0,0.0
2010-12-07 00:00:00-05:00,13.149999618530273,13.199999809265137,12.979999542236328,12.989999771118164,10.229723930358887,12500200,0.0,0.0
2010-12-08 00:00:00-05:00,12.989999771118164,13.100000381469727,12.989999771118164,13.039999961853027,10.269099235534668,10391400,0.0,0.0
2010-12-09 00:00:00-05:00,13.119999885559082,13.300000190734863,13.119999885559082,13.279999732971191,10.458101272583008,11491800,0.0,0.0
2010-12-10 00:00:00-05:00,13.300000190734863,13.390000343322754,13.199999809265137,13.359999656677246,10.521101951599121,9901400,0.0,0.0
2010-12-13 00:00:00-05:00,13.390000343322754,13.399999618530273,13.210000038146973,13.220000267028809,10.410852432250977,9473800,0.0,0.0
2010-12-14 00:00:00-05:00,13.25,13.3100004196167,13.180000305175781,13.300000190734863,10.473851203918457,9573500,0.0,0.0
2010-12-15 00:00:00-05:00,13.270000457763672,13.380000114440918,13.149999618530273,13.199999809265137,10.395103454589844,10142800,0.0,0.0
2010-12-16 00:00:00-05:00,13.25,13.399999618530273,13.180000305175781,13.380000114440918,10.536850929260254,8376200,0.0,0.0
2010-12-17 00:00:00-05:00,13.4399995803833,13.720000267028809,13.4399995803833,13.609999656677246,10.717979431152344,19690500,0.0,0.0
2010-12-20 00:00:00-05:00,13.600000381469727,13.800000190734863,13.569999694824219,13.600000381469727,10.710103034973145,12477100,0.0,0.0
2010-12-21 00:00:00-05:00,13.649999618530273,13.960000038146973,13.640000343322754,13.90999984741211,10.954228401184082,14591600,0.0,0.0
2010-12-22 00:00:00-05:00,13.850000381469727,14.020000457763672,13.779999732971191,14.0,11.025105476379395,9699300,0.0,0.0
2010-12-23 00:00:00-05:00,13.979999542236328,14.100000381469727,13.960000038146973,14.0,11.025105476379395,6675900,0.0,0.0
2010-12-27 00:00:00-05:00,13.920000076293945,14.130000114440918,13.90999984741211,14.079999923706055,11.08811092376709,6401500,0.0,0.0
2010-12-28 00:00:00-05:00,14.020000457763672,14.140000343322754,14.020000457763672,14.100000381469727,11.103850364685059,6992500,0.0,0.0
2010-12-29 00:00:00-05:00,14.15999984741211,14.15999984741211,14.050000190734863,14.119999885559082,11.119607925415039,5993600,0.0,0.0
2010-12-30 00:00:00-05:00,14.130000114440918,14.199999809265137,14.069999694824219,14.130000114440918,11.127483367919922,5649900,0.0,0.0
2010-12-31 00:00:00-05:00,14.130000114440918,14.149999618530273,14.0,14.050000190734863,11.064482688903809,5660500,0.0,0.0
2011-01-03 00:00:00-05:00,14.130000114440918,14.289999961853027,14.010000228881836,14.0600004196167,11.072358131408691,10943700,0.0,0.0
2011-01-04 00:00:00-05:00,14.0600004196167,14.100000381469727,13.90999984741211,13.970000267028809,11.001480102539062,16518700,0.0,0.0
2011-01-05 00:00:00-05:00,13.819999694824219,13.930000305175781,13.720000267028809,13.760000228881836,10.836106300354004,24401300,0.0,0.0
2011-01-06 00:00:00-05:00,13.819999694824219,14.100000381469727,13.800000190734863,13.890000343322754,10.938481330871582,18942300,0.0,0.0
2011-01-07 00:00:00-05:00,13.930000305175781,14.029999732971191,13.789999961853027,13.960000038146973,10.993608474731445,10838300,0.0,0.0
2011-01-10 00:00:00-05:00,13.890000343322754,13.9399995803833,13.680000305175781,13.770000457763672,10.843978881835938,15011300,0.0,0.0
2011-01-11 00:00:00-05:00,13.869999885559082,14.100000381469727,13.84000015258789,14.079999923706055,11.08811092376709,17290200,0.0,0.0
2011-01-12 00:00:00-05:00,14.170000076293945,14.300000190734863,14.069999694824219,14.260000228881836,11.229859352111816,8612100,0.0,0.0
2011-01-13 00:00:00-05:00,14.279999732971191,14.34000015258789,14.199999809265137,14.239999771118164,11.21410846710205,9322400,0.0,0.0
2011-01-14 00:00:00-05:00,14.640000343322754,15.319999694824219,14.569999694824219,15.319999694824219,12.064614295959473,36689800,0.0,0.0
2011-01-18 00:00:00-05:00,15.260000228881836,15.350000381469727,14.989999771118164,15.199999809265137,11.970115661621094,33814200,0.0,0.0
2011-01-19 00:00:00-05:00,15.140000343322754,15.350000381469727,15.09000015258789,15.229999542236328,11.993741035461426,27347900,0.0,0.0
2011-01-20 00:00:00-05:00,15.229999542236328,15.229999542236328,14.710000038146973,15.0600004196167,11.859867095947266,21092300,0.0,0.0
2011-01-21 00:00:00-05:00,15.170000076293945,15.1899995803833,14.970000267028809,15.010000228881836,11.820491790771484,12815900,0.0,0.0
2011-01-24 00:00:00-05:00,15.09000015258789,15.399999618530273,15.0,15.369999885559082,12.103991508483887,14403900,0.0,0.0
2011-01-25 00:00:00-05:00,15.289999961853027,15.399999618530273,15.130000114440918,15.369999885559082,12.103991508483887,18445600,0.0,0.0
2011-01-26 00:00:00-05:00,15.350000381469727,15.569999694824219,15.3100004196167,15.460000038146973,12.174869537353516,13248200,0.0,0.0
2011-01-27 00:00:00-05:00,15.449999809265137,16.149999618530273,15.449999809265137,16.100000381469727,12.678872108459473,24319000,0.0,0.0
2011-01-28 00:00:00-05:00,16.200000762939453,16.25,15.670000076293945,15.770000457763672,12.418993949890137,24074100,0.0,0.0
2011-01-31 00:00:00-05:00,15.869999885559082,16.1299991607666,15.619999885559082,15.6899995803833,12.35599136352539,24068000,0.0,0.0
2011-02-01 00:00:00-05:00,15.800000190734863,16.270000457763672,15.6899995803833,16.219999313354492,12.773374557495117,21935800,0.0,0.0
2011-02-02 00:00:00-05:00,16.15999984741211,16.520000457763672,16.149999618530273,16.350000381469727,12.875750541687012,22846900,0.0,0.0
2011-02-03 00:00:00-05:00,16.34000015258789,16.34000015258789,15.989999771118164,16.139999389648438,12.710373878479004,20212200,0.0,0.0
2011-02-04 00:00:00-05:00,16.15999984741211,16.5,16.020000457763672,16.489999771118164,12.98599910736084,15018800,0.0,0.0
2011-02-07 00:00:00-05:00,16.520000457763672,16.670000076293945,16.270000457763672,16.389999389648438,12.907249450683594,15425000,0.0,0.0
2011-02-08 00:00:00-05:00,16.389999389648438,16.43000030517578,16.06999969482422,16.15999984741211,12.726126670837402,16694100,0.0,0.0
2011-02-09 00:00:00-05:00,16.09000015258789,16.100000381469727,15.770000457763672,15.869999885559082,12.497742652893066,20651800,0.0,0.0
2011-02-10 00:00:00-05:00,15.760000228881836,16.139999389648438,15.65999984741211,16.1200008392334,12.694622993469238,19010900,0.0,0.0
2011-02-11 00:00:00-05:00,16.040000915527344,16.149999618530273,15.899999618530273,16.010000228881836,12.607998847961426,12939900,0.0,0.0
2011-02-14 00:00:00-05:00,16.010000228881836,16.219999313354492,15.979999542236328,16.200000762939453,12.757623672485352,12982800,0.0,0.0
2011-02-15 00:00:00-05:00,16.190000534057617,16.219999313354492,16.010000228881836,16.1200008392334,12.694622993469238,12138900,0.0,0.0
2011-02-16 00:00:00-05:00,16.219999313354492,16.56999969482422,16.139999389648438,16.350000381469727,12.875750541687012,18176100,0.0,0.0
2011-02-17 00:00:00-05:00,16.309999465942383,16.540000915527344,16.18000030517578,16.420000076293945,12.930875778198242,13520600,0.0,0.0
2011-02-18 00:00:00-05:00,16.489999771118164,16.5,16.270000457763672,16.469999313354492,12.970251083374023,12380200,0.0,0.0
2011-02-22 00:00:00-05:00,16.260000228881836,16.270000457763672,15.619999885559082,15.65999984741211,12.332369804382324,25417700,0.0,0.0
2011-02-23 00:00:00-05:00,15.819999694824219,16.040000915527344,15.449999809265137,15.640000343322754,12.316619873046875,24399900,0.0,0.0
2011-02-24 00:00:00-05:00,15.6899995803833,15.869999885559082,15.520000457763672,15.829999923706055,12.466245651245117,18660300,0.0,0.0
2011-02-25 00:00:00-05:00,16.100000381469727,16.149999618530273,15.710000038146973,16.1200008392334,12.694622993469238,20071400,0.0,0.0
2011-02-28 00:00:00-05:00,16.1299991607666,16.540000915527344,16.1299991607666,16.43000030517578,12.995182037353516,26338800,0.07,0.0
2011-03-01 00:00:00-05:00,16.549999237060547,16.75,16.15999984741211,16.200000762939453,12.81326675415039,34048400,0.0,0.0
2011-03-02 00:00:00-05:00,16.1200008392334,16.469999313354492,16.1200008392334,16.420000076293945,12.987273216247559,19128000,0.0,0.0
2011-03-03 00:00:00-05:00,16.489999771118164,16.93000030517578,16.489999771118164,16.850000381469727,13.327375411987305,17570800,0.0,0.0
2011-03-04 00:00:00-05:00,16.84000015258789,16.8700008392334,16.579999923706055,16.729999542236328,13.232460021972656,14204700,0.0,0.0
2011-03-07 00:00:00-05:00,16.770000457763672,16.770000457763672,15.739999771118164,15.960000038146973,12.62343978881836,24768000,0.0,0.0
2011-03-08 00:00:00-05:00,15.979999542236328,16.0,15.670000076293945,15.789999961853027,12.488977432250977,28212900,0.0,0.0
2011-03-09 00:00:00-05:00,15.729999542236328,15.770000457763672,15.15999984741211,15.300000190734863,12.101417541503906,32174600,0.0,0.0
2011-03-10 00:00:00-05:00,15.079999923706055,15.229999542236328,14.930000305175781,14.960000038146973,11.83249568939209,23029200,0.0,0.0
2011-03-11 00:00:00-05:00,14.880000114440918,15.239999771118164,14.770000457763672,15.0,11.864131927490234,16362700,0.0,0.0
2011-03-14 00:00:00-04:00,14.930000305175781,15.09000015258789,14.8100004196167,14.960000038146973,11.83249568939209,15936300,0.0,0.0
2011-03-15 00:00:00-04:00,14.479999542236328,14.960000038146973,14.25,14.880000114440918,11.769217491149902,21222000,0.0,0.0
2011-03-16 00:00:00-04:00,14.779999732971191,14.9399995803833,14.359999656677246,14.460000038146973,11.437027931213379,24530800,0.0,0.0
2011-03-17 00:00:00-04:00,14.680000305175781,14.970000267028809,14.670000076293945,14.829999923706055,11.729674339294434,15750300,0.0,0.0
2011-03-18 00:00:00-04:00,15.0600004196167,15.100000381469727,14.779999732971191,14.84000015258789,11.737585067749023,19567600,0.0,0.0
2011-03-21 00:00:00-04:00,15.100000381469727,15.359999656677246,15.050000190734863,15.210000038146973,12.030230522155762,13053300,0.0,0.0
2011-03-22 00:00:00-04:00,15.15999984741211,15.279999732971191,15.050000190734863,15.109999656677246,11.951138496398926,10673300,0.0,0.0
2011-03-23 00:00:00-04:00,15.050000190734863,15.210000038146973,14.8100004196167,15.15999984741211,11.99068546295166,17119100,0.0,0.0
2011-03-24 00:00:00-04:00,15.3100004196167,15.460000038146973,15.130000114440918,15.4399995803833,12.21214771270752,14958900,0.0,0.0
2011-03-25 00:00:00-04:00,15.430000305175781,15.59000015258789,15.350000381469727,15.430000305175781,12.204240798950195,13937100,0.0,0.0
2011-03-28 00:00:00-04:00,15.4399995803833,15.550000190734863,15.380000114440918,15.470000267028809,12.23587703704834,11868500,0.0,0.0
2011-03-29 00:00:00-04:00,15.40999984741211,15.819999694824219,15.369999885559082,15.699999809265137,12.41779613494873,16816500,0.0,0.0
2011-03-30 00:00:00-04:00,15.760000228881836,15.890000343322754,15.5600004196167,15.729999542236328,12.441520690917969,11390500,0.0,0.0
2011-03-31 00:00:00-04:00,15.739999771118164,15.859999656677246,15.59000015258789,15.619999885559082,12.354516983032227,11448600,0.0,0.0
2011-04-01 00:00:00-04:00,15.8100004196167,15.850000381469727,15.460000038146973,15.529999732971191,12.283332824707031,12739400,0.0,0.0
2011-04-04 00:00:00-04:00,15.529999732971191,15.579999923706055,15.260000228881836,15.399999618530273,12.180509567260742,21009900,0.0,0.0
2011-04-05 00:00:00-04:00,15.399999618530273,15.619999885559082,15.380000114440918,15.529999732971191,12.283332824707031,13785600,0.0,0.0
2011-04-06 00:00:00-04:00,15.609999656677246,15.850000381469727,15.539999961853027,15.75,12.457340240478516,13351600,0.0,0.0
2011-04-07 00:00:00-04:00,15.670000076293945,15.6899995803833,15.239999771118164,15.5,12.259602546691895,18218500,0.0,0.0
2011-04-08 00:00:00-04:00,15.569999694824219,15.640000343322754,15.260000228881836,15.3100004196167,12.10932731628418,10591800,0.0,0.0
2011-04-11 00:00:00-04:00,15.329999923706055,15.399999618530273,15.170000076293945,15.329999923706055,12.125146865844727,12408700,0.0,0.0
2011-04-12 00:00:00-04:00,15.199999809265137,15.239999771118164,14.890000343322754,15.029999732971191,11.887861251831055,17063400,0.0,0.0
2011-04-13 00:00:00-04:00,15.079999923706055,15.140000343322754,14.819999694824219,14.880000114440918,11.769217491149902,16177000,0.0,0.0
2011-04-14 00:00:00-04:00,14.729999542236328,14.850000381469727,14.65999984741211,14.779999732971191,11.690126419067383,19631400,0.0,0.0
2011-04-15 00:00:00-04:00,14.859999656677246,14.899999618530273,14.619999885559082,14.720000267028809,11.642670631408691,19034200,0.0,0.0
2011-04-18 00:00:00-04:00,14.5600004196167,14.600000381469727,14.40999984741211,14.479999542236328,11.452842712402344,19711100,0.0,0.0
2011-04-19 00:00:00-04:00,14.470000267028809,14.770000457763672,14.470000267028809,14.609999656677246,11.555663108825684,14145500,0.0,0.0
2011-04-20 00:00:00-04:00,15.149999618530273,15.4399995803833,15.130000114440918,15.279999732971191,12.085598945617676,18697000,0.0,0.0
2011-04-21 00:00:00-04:00,15.1899995803833,15.260000228881836,15.010000228881836,15.25,12.061870574951172,12822500,0.0,0.0
2011-04-25 00:00:00-04:00,15.270000457763672,15.3100004196167,15.130000114440918,15.300000190734863,12.101417541503906,11308500,0.0,0.0
2011-04-26 00:00:00-04:00,15.34000015258789,15.609999656677246,15.300000190734863,15.609999656677246,12.34660816192627,16597600,0.0,0.0
2011-04-27 00:00:00-04:00,15.609999656677246,15.970000267028809,15.600000381469727,15.920000076293945,12.591802597045898,16734000,0.0,0.0
2011-04-28 00:00:00-04:00,15.890000343322754,15.949999809265137,15.5,15.6899995803833,12.409881591796875,21704300,0.0,0.0
2011-04-29 00:00:00-04:00,15.760000228881836,15.760000228881836,15.460000038146973,15.6899995803833,12.409881591796875,29186300,0.0,0.0
2011-05-02 00:00:00-04:00,15.34000015258789,15.489999771118164,15.100000381469727,15.149999618530273,11.982771873474121,23471800,0.0,0.0
2011-05-03 00:00:00-04:00,15.130000114440918,15.260000228881836,15.029999732971191,15.239999771118164,12.053956985473633,16800000,0.0,0.0
2011-05-04 00:00:00-04:00,15.880000114440918,15.899999618530273,14.869999885559082,15.09000015258789,11.935318946838379,35295800,0.0,0.0
2011-05-05 00:00:00-04:00,15.050000190734863,15.279999732971191,14.819999694824219,14.960000038146973,11.83249568939209,25298800,0.0,0.0
2011-05-06 00:00:00-04:00,15.229999542236328,15.4399995803833,15.149999618530273,15.229999542236328,12.046050071716309,16860400,0.0,0.0
2011-05-09 00:00:00-04:00,15.199999809265137,15.229999542236328,15.010000228881836,15.039999961853027,11.895771980285645,14623800,0.0,0.0
2011-05-10 00:00:00-04:00,15.140000343322754,15.170000076293945,14.979999542236328,15.0600004196167,11.911592483520508,16187800,0.0,0.0
2011-05-11 00:00:00-04:00,15.069999694824219,15.069999694824219,14.829999923706055,14.920000076293945,11.800857543945312,16500000,0.0,0.0
2011-05-12 00:00:00-04:00,14.90999984741211,15.149999618530273,14.890000343322754,15.09000015258789,11.935318946838379,17600000,0.0,0.0
2011-05-13 00:00:00-04:00,15.039999961853027,15.09000015258789,14.779999732971191,14.800000190734863,11.705946922302246,15158700,0.0,0.0
2011-05-16 00:00:00-04:00,14.800000190734863,14.800000190734863,14.5,14.520000457763672,11.484481811523438,17248200,0.0,0.0
2011-05-17 00:00:00-04:00,14.520000457763672,14.529999732971191,14.260000228881836,14.3100004196167,11.31838607788086,23388200,0.0,0.0
2011-05-18 00:00:00-04:00,14.300000190734863,14.550000190734863,14.279999732971191,14.5,11.46866226196289,17221900,0.0,0.0
2011-05-19 00:00:00-04:00,14.199999809265137,14.5,14.09000015258789,14.329999923706055,11.334202766418457,19202300,0.0,0.0
2011-05-20 00:00:00-04:00,14.279999732971191,14.359999656677246,14.050000190734863,14.09000015258789,11.144377708435059,17189500,0.0,0.0
2011-05-23 00:00:00-04:00,13.920000076293945,13.930000305175781,13.720000267028809,13.789999961853027,10.907093048095703,21100000,0.0,0.0
2011-05-24 00:00:00-04:00,13.829999923706055,13.920000076293945,13.649999618530273,13.710000038146973,10.843815803527832,25015700,0.0,0.0
2011-05-25 00:00:00-04:00,13.420000076293945,13.90999984741211,13.359999656677246,13.859999656677246,10.962461471557617,27067900,0.0,0.0
2011-05-26 00:00:00-04:00,13.800000190734863,13.8100004196167,13.5,13.640000343322754,10.788451194763184,16979800,0.0,0.0
2011-05-27 00:00:00-04:00,13.579999923706055,13.65999984741211,13.40999984741211,13.430000305175781,10.68502140045166,17064500,0.08,0.0
2011-05-31 00:00:00-04:00,13.510000228881836,13.779999732971191,13.5,13.779999732971191,10.963483810424805,15690400,0.0,0.0
2011-06-01 00:00:00-04:00,13.739999771118164,13.75,13.079999923706055,13.079999923706055,10.406560897827148,41485700,0.0,0.0
2011-06-02 00:00:00-04:00,13.050000190734863,13.3100004196167,13.050000190734863,13.149999618530273,10.46225357055664,26164300,0.0,0.0
2011-06-03 00:00:00-04:00,13.039999961853027,13.149999618530273,12.930000305175781,12.960000038146973,10.311084747314453,14818800,0.0,0.0
2011-06-06 00:00:00-04:00,12.920000076293945,13.050000190734863,12.859999656677246,12.890000343322754,10.255393028259277,11463700,0.0,0.0
2011-06-07 00:00:00-04:00,13.0,13.239999771118164,12.989999771118164,13.029999732971191,10.366780281066895,19150800,0.0,0.0
2011-06-08 00:00:00-04:00,12.960000038146973,12.989999771118164,12.6899995803833,12.729999542236328,10.128096580505371,15379000,0.0,0.0
2011-06-09 00:00:00-04:00,12.800000190734863,13.0,12.739999771118164,12.779999732971191,10.167878150939941,17881400,0.0,0.0
2011-06-10 00:00:00-04:00,12.75,12.779999732971191,12.430000305175781,12.579999923706055,10.00875473022461,16247000,0.0,0.0
2011-06-13 00:00:00-04:00,12.670000076293945,12.6899995803833,12.399999618530273,12.479999542236328,9.929194450378418,11304900,0.0,0.0
2011-06-14 00:00:00-04:00,12.569999694824219,12.829999923706055,12.569999694824219,12.699999809265137,10.104228019714355,17633100,0.0,0.0
2011-06-15 00:00:00-04:00,12.579999923706055,12.770000457763672,12.5,12.569999694824219,10.000799179077148,16768900,0.0,0.0
2011-06-16 00:00:00-04:00,12.569999694824219,12.619999885559082,12.359999656677246,12.470000267028809,9.921236991882324,15158000,0.0,0.0
2011-06-17 00:00:00-04:00,12.600000381469727,12.619999885559082,12.260000228881836,12.40999984741211,9.87350082397461,15527900,0.0,0.0
2011-06-20 00:00:00-04:00,12.399999618530273,12.569999694824219,12.350000381469727,12.420000076293945,9.881455421447754,15531500,0.0,0.0
2011-06-21 00:00:00-04:00,12.460000038146973,12.760000228881836,12.399999618530273,12.680000305175781,10.08831787109375,12415400,0.0,0.0
2011-06-22 00:00:00-04:00,12.600000381469727,12.75,12.579999923706055,12.579999923706055,10.00875473022461,9896800,0.0,0.0
2011-06-23 00:00:00-04:00,12.4399995803833,12.789999961853027,12.329999923706055,12.760000228881836,10.15196704864502,17001400,0.0,0.0
2011-06-24 00:00:00-04:00,12.710000038146973,12.760000228881836,12.390000343322754,12.399999618530273,9.865546226501465,34190200,0.0,0.0
2011-06-27 00:00:00-04:00,12.399999618530273,12.75,12.319999694824219,12.65999984741211,10.072402954101562,17841100,0.0,0.0
2011-06-28 00:00:00-04:00,12.6899995803833,12.729999542236328,12.520000457763672,12.710000038146973,10.11218547821045,12299900,0.0,0.0
2011-06-29 00:00:00-04:00,12.729999542236328,12.800000190734863,12.59000015258789,12.670000076293945,10.080360412597656,13868400,0.0,0.0
2011-06-30 00:00:00-04:00,12.729999542236328,13.079999923706055,12.710000038146973,13.010000228881836,10.350869178771973,18352500,0.0,0.0
2011-07-01 00:00:00-04:00,13.010000228881836,13.3100004196167,12.880000114440918,13.289999961853027,10.573639869689941,11675100,0.0,0.0
2011-07-05 00:00:00-04:00,13.289999961853027,13.300000190734863,13.0,13.09000015258789,10.41451644897461,12813000,0.0,0.0
2011-07-06 00:00:00-04:00,13.050000190734863,13.079999923706055,12.829999923706055,13.039999961853027,10.374735832214355,13686000,0.0,0.0
2011-07-07 00:00:00-04:00,13.140000343322754,13.520000457763672,13.130000114440918,13.4399995803833,10.692977905273438,16123800,0.0,0.0
2011-07-08 00:00:00-04:00,13.220000267028809,13.3100004196167,13.0,13.100000381469727,10.422470092773438,14697400,0.0,0.0
2011-07-11 00:00:00-04:00,13.020000457763672,13.449999809265137,12.920000076293945,12.979999542236328,10.326998710632324,19567300,0.0,0.0
2011-07-12 00:00:00-04:00,12.880000114440918,12.880000114440918,12.520000457763672,12.640000343322754,10.056489944458008,28255900,0.0,0.0
2011-07-13 00:00:00-04:00,12.720000267028809,12.729999542236328,12.40999984741211,12.4399995803833,9.897369384765625,21473000,0.0,0.0
2011-07-14 00:00:00-04:00,12.449999809265137,12.640000343322754,12.239999771118164,12.270000457763672,9.762117385864258,23025700,0.0,0.0
2011-07-15 00:00:00-04:00,12.260000228881836,12.489999771118164,12.180000305175781,12.449999809265137,9.905324935913086,20020800,0.0,0.0
2011-07-18 00:00:00-04:00,12.359999656677246,12.529999732971191,12.229999542236328,12.300000190734863,9.785980224609375,20060700,0.0,0.0
2011-07-19 00:00:00-04:00,12.390000343322754,12.720000267028809,12.390000343322754,12.65999984741211,10.072402954101562,13042400,0.0,0.0
2011-07-20 00:00:00-04:00,12.699999809265137,12.789999961853027,12.569999694824219,12.6899995803833,10.096274375915527,13474600,0.0,0.0
2011-07-21 00:00:00-04:00,12.640000343322754,12.989999771118164,12.579999923706055,12.930000305175781,10.287220001220703,14268700,0.0,0.0
2011-07-22 00:00:00-04:00,12.960000038146973,13.210000038146973,12.890000343322754,13.149999618530273,10.46225357055664,17464100,0.0,0.0
2011-07-25 00:00:00-04:00,13.0,13.199999809265137,12.920000076293945,13.100000381469727,10.422470092773438,12042600,0.0,0.0
2011-07-26 00:00:00-04:00,13.149999618530273,13.270000457763672,13.0600004196167,13.100000381469727,10.422470092773438,10203000,0.0,0.0
2011-07-27 00:00:00-04:00,12.970000267028809,12.989999771118164,12.600000381469727,12.640000343322754,10.056489944458008,21146800,0.0,0.0
2011-07-28 00:00:00-04:00,12.609999656677246,12.710000038146973,12.369999885559082,12.479999542236328,9.929194450378418,15867400,0.0,0.0
2011-07-29 00:00:00-04:00,12.380000114440918,12.550000190734863,12.239999771118164,12.319999694824219,9.801898002624512,20689500,0.0,0.0
2011-08-01 00:00:00-04:00,12.5,12.600000381469727,12.119999885559082,12.329999923706055,9.809852600097656,16794300,0.0,0.0
2011-08-02 00:00:00-04:00,12.1899995803833,12.25,12.020000457763672,12.079999923706055,9.610952377319336,18050400,0.0,0.0
2011-08-03 00:00:00-04:00,12.079999923706055,12.239999771118164,11.880000114440918,12.210000038146973,9.714380264282227,19515900,0.0,0.0
2011-08-04 00:00:00-04:00,12.020000457763672,12.020000457763672,11.479999542236328,11.479999542236328,9.133586883544922,29740000,0.0,0.0
2011-08-05 00:00:00-04:00,11.640000343322754,11.930000305175781,11.100000381469727,11.4399995803833,9.101762771606445,31988000,0.0,0.0
2011-08-08 00:00:00-04:00,11.130000114440918,11.5,11.010000228881836,11.09000015258789,8.823298454284668,34939400,0.0,0.0
2011-08-09 00:00:00-04:00,11.199999809265137,11.460000038146973,10.850000381469727,11.4399995803833,9.101762771606445,34263800,0.0,0.0
2011-08-10 00:00:00-04:00,11.270000457763672,11.579999923706055,11.09000015258789,11.25,8.950597763061523,34632000,0.0,0.0
2011-08-11 00:00:00-04:00,11.3100004196167,11.869999885559082,11.229999542236328,11.720000267028809,9.324532508850098,30026000,0.0,0.0
2011-08-12 00:00:00-04:00,11.75,11.949999809265137,11.539999961853027,11.600000381469727,9.229061126708984,16471100,0.0,0.0
2011-08-15 00:00:00-04:00,11.630000114440918,11.869999885559082,11.579999923706055,11.869999885559082,9.44387435913086,10950200,0.0,0.0
2011-08-16 00:00:00-04:00,11.729999542236328,11.869999885559082,11.520000457763672,11.680000305175781,9.292712211608887,13342400,0.0,0.0
2011-08-17 00:00:00-04:00,11.710000038146973,11.949999809265137,11.5,11.619999885559082,9.24497127532959,10676700,0.0,0.0
2011-08-18 00:00:00-04:00,11.279999732971191,11.300000190734863,10.880000114440918,10.989999771118164,8.74373722076416,17854900,0.0,0.0
2011-08-19 00:00:00-04:00,10.869999885559082,11.180000305175781,10.800000190734863,10.819999694824219,8.608487129211426,16116600,0.0,0.0
2011-08-22 00:00:00-04:00,11.010000228881836,11.130000114440918,10.8100004196167,10.859999656677246,8.640310287475586,13481900,0.0,0.0
2011-08-23 00:00:00-04:00,10.8100004196167,11.4399995803833,10.800000190734863,11.4399995803833,9.101762771606445,16136100,0.0,0.0
2011-08-24 00:00:00-04:00,11.390000343322754,11.4399995803833,11.069999694824219,11.359999656677246,9.03811264038086,16652700,0.0,0.0
2011-08-25 00:00:00-04:00,10.84000015258789,11.09000015258789,10.800000190734863,10.8100004196167,8.600530624389648,21521400,0.0,0.0
2011-08-26 00:00:00-04:00,10.75,11.069999694824219,10.619999885559082,11.0600004196167,8.799432754516602,15078000,0.0,0.0
2011-08-29 00:00:00-04:00,11.109999656677246,11.40999984741211,11.09000015258789,11.390000343322754,9.128008842468262,11015100,0.08,0.0
2011-08-30 00:00:00-04:00,11.300000190734863,11.5,11.229999542236328,11.420000076293945,9.152047157287598,14408300,0.0,0.0
2011-08-31 00:00:00-04:00,11.520000457763672,11.630000114440918,11.270000457763672,11.319999694824219,9.071907997131348,14787800,0.0,0.0
2011-09-01 00:00:00-04:00,11.380000114440918,11.430000305175781,11.0600004196167,11.0600004196167,8.863545417785645,12294800,0.0,0.0
2011-09-02 00:00:00-04:00,10.890000343322754,10.960000038146973,10.800000190734863,10.84000015258789,8.687234878540039,11990900,0.0,0.0
2011-09-06 00:00:00-04:00,10.579999923706055,10.710000038146973,10.5,10.670000076293945,8.550994873046875,16793000,0.0,0.0
2011-09-07 00:00:00-04:00,10.869999885559082,11.09000015258789,10.859999656677246,11.09000015258789,8.88758659362793,18919300,0.0,0.0
2011-09-08 00:00:00-04:00,11.020000457763672,11.239999771118164,10.829999923706055,10.850000381469727,8.6952486038208,17079600,0.0,0.0
2011-09-09 00:00:00-04:00,10.6899995803833,11.109999656677246,10.670000076293945,10.729999542236328,8.599079132080078,18458800,0.0,0.0
2011-09-12 00:00:00-04:00,10.640000343322754,10.869999885559082,10.619999885559082,10.859999656677246,8.703263282775879,17445000,0.0,0.0
2011-09-13 00:00:00-04:00,10.930000305175781,11.069999694824219,10.899999618530273,11.020000457763672,8.831489562988281,22218100,0.0,0.0
2011-09-14 00:00:00-04:00,11.069999694824219,11.380000114440918,11.010000228881836,11.25,9.015811920166016,24538400,0.0,0.0
2011-09-15 00:00:00-04:00,11.619999885559082,11.710000038146973,11.460000038146973,11.670000076293945,9.352400779724121,20687600,0.0,0.0
2011-09-16 00:00:00-04:00,11.6899995803833,11.789999961853027,11.5,11.569999694824219,9.272263526916504,17112700,0.0,0.0
2011-09-19 00:00:00-04:00,11.199999809265137,11.300000190734863,11.100000381469727,11.229999542236328,8.999783515930176,13675400,0.0,0.0
2011-09-20 00:00:00-04:00,11.210000038146973,11.470000267028809,11.100000381469727,11.130000114440918,8.919644355773926,13160600,0.0,0.0
2011-09-21 00:00:00-04:00,11.149999618530273,11.25,10.850000381469727,10.850000381469727,8.6952486038208,17630200,0.0,0.0
2011-09-22 00:00:00-04:00,10.649999618530273,10.670000076293945,10.210000038146973,10.359999656677246,8.302556037902832,25528200,0.0,0.0
2011-09-23 00:00:00-04:00,10.260000228881836,10.779999732971191,10.1899995803833,10.59000015258789,8.486883163452148,17181000,0.0,0.0
2011-09-26 00:00:00-04:00,10.649999618530273,10.680000305175781,10.199999809265137,10.380000114440918,8.31859016418457,25063600,0.0,0.0
2011-09-27 00:00:00-04:00,10.579999923706055,11.109999656677246,10.5,10.789999961853027,8.647162437438965,25223100,0.0,0.0
2011-09-28 00:00:00-04:00,10.859999656677246,10.930000305175781,10.550000190734863,10.609999656677246,8.502907752990723,19060600,0.0,0.0
2011-09-29 00:00:00-04:00,10.779999732971191,10.8100004196167,10.399999618530273,10.619999885559082,8.510923385620117,25321100,0.0,0.0
2011-09-30 00:00:00-04:00,10.539999961853027,10.65999984741211,10.350000381469727,10.359999656677246,8.302556037902832,18089800,0.0,0.0
2011-10-03 00:00:00-04:00,10.270000457763672,10.420000076293945,9.850000381469727,9.850000381469727,7.893843650817871,24505000,0.0,0.0
2011-10-04 00:00:00-04:00,9.699999809265137,10.270000457763672,9.699999809265137,10.270000457763672,8.230432510375977,23364700,0.0,0.0
2011-10-05 00:00:00-04:00,10.260000228881836,10.600000381469727,10.079999923706055,10.59000015258789,8.486883163452148,16704500,0.0,0.0
2011-10-06 00:00:00-04:00,10.649999618530273,10.819999694824219,10.449999809265137,10.75,8.615108489990234,18381800,0.0,0.0
2011-10-07 00:00:00-04:00,10.819999694824219,10.949999809265137,10.600000381469727,10.710000038146973,8.583049774169922,16191300,0.0,0.0
2011-10-10 00:00:00-04:00,10.90999984741211,11.109999656677246,10.84000015258789,11.010000228881836,8.823470115661621,13178400,0.0,0.0
2011-10-11 00:00:00-04:00,11.0,11.079999923706055,10.869999885559082,10.979999542236328,8.799430847167969,11952700,0.0,0.0
2011-10-12 00:00:00-04:00,11.09000015258789,11.399999618530273,11.0600004196167,11.300000190734863,9.055877685546875,16696400,0.0,0.0
2011-10-13 00:00:00-04:00,11.279999732971191,11.630000114440918,11.210000038146973,11.579999923706055,9.280274391174316,18025000,0.0,0.0
2011-10-14 00:00:00-04:00,11.680000305175781,11.680000305175781,11.359999656677246,11.600000381469727,9.29630184173584,13781000,0.0,0.0
2011-10-17 00:00:00-04:00,11.529999732971191,11.5600004196167,11.329999923706055,11.390000343322754,9.128008842468262,16922600,0.0,0.0
2011-10-18 00:00:00-04:00,11.569999694824219,11.699999809265137,11.270000457763672,11.65999984741211,9.344383239746094,17781300,0.0,0.0
2011-10-19 00:00:00-04:00,11.670000076293945,11.739999771118164,11.4399995803833,11.479999542236328,9.2001314163208,10954200,0.0,0.0
2011-10-20 00:00:00-04:00,11.4399995803833,11.470000267028809,11.010000228881836,11.329999923706055,9.079924583435059,12727000,0.0,0.0
2011-10-21 00:00:00-04:00,11.420000076293945,11.84000015258789,11.420000076293945,11.6899995803833,9.368429183959961,15549100,0.0,0.0
2011-10-24 00:00:00-04:00,11.770000457763672,11.989999771118164,11.739999771118164,11.930000305175781,9.560768127441406,11536500,0.0,0.0
2011-10-25 00:00:00-04:00,11.739999771118164,12.0,11.739999771118164,11.760000228881836,9.42452621459961,11800100,0.0,0.0
2011-10-26 00:00:00-04:00,11.890000343322754,12.0,11.609999656677246,11.84000015258789,9.488636016845703,12536800,0.0,0.0
2011-10-27 00:00:00-04:00,12.039999961853027,12.600000381469727,12.039999961853027,12.539999961853027,10.049623489379883,18205600,0.0,0.0
2011-10-28 00:00:00-04:00,12.470000267028809,12.619999885559082,12.300000190734863,12.619999885559082,10.113737106323242,12205200,0.0,0.0
2011-10-31 00:00:00-04:00,12.5,12.619999885559082,12.319999694824219,12.319999694824219,9.873315811157227,13697300,0.0,0.0
2011-11-01 00:00:00-04:00,12.010000228881836,12.119999885559082,11.880000114440918,11.920000076293945,9.552752494812012,16066500,0.0,0.0
2011-11-02 00:00:00-04:00,12.0,12.140000343322754,11.899999618530273,12.039999961853027,9.648921966552734,12590100,0.0,0.0
2011-11-03 00:00:00-04:00,12.119999885559082,12.420000076293945,11.899999618530273,12.359999656677246,9.905370712280273,13353300,0.0,0.0
2011-11-04 00:00:00-04:00,12.3100004196167,12.529999732971191,12.15999984741211,12.420000076293945,9.953450202941895,9429700,0.0,0.0
2011-11-07 00:00:00-05:00,12.359999656677246,12.449999809265137,12.1899995803833,12.40999984741211,9.94543743133545,10733000,0.0,0.0
2011-11-08 00:00:00-05:00,12.5,12.649999618530273,12.399999618530273,12.640000343322754,10.129761695861816,11854400,0.0,0.0
2011-11-09 00:00:00-05:00,12.399999618530273,12.399999618530273,12.100000381469727,12.140000343322754,9.729061126708984,16894700,0.0,0.0
2011-11-10 00:00:00-05:00,12.260000228881836,12.390000343322754,12.069999694824219,12.25,9.817214965820312,11544200,0.0,0.0
2011-11-11 00:00:00-05:00,12.420000076293945,12.800000190734863,12.329999923706055,12.729999542236328,10.201889991760254,12230000,0.0,0.0
2011-11-14 00:00:00-05:00,12.680000305175781,12.800000190734863,12.430000305175781,12.539999961853027,10.049623489379883,10406500,0.0,0.0
2011-11-15 00:00:00-05:00,12.289999961853027,12.729999542236328,12.239999771118164,12.640000343322754,10.129761695861816,11726600,0.0,0.0
2011-11-16 00:00:00-05:00,12.399999618530273,12.75,12.380000114440918,12.470000267028809,9.993520736694336,16320500,0.0,0.0
2011-11-17 00:00:00-05:00,12.029999732971191,12.149999618530273,11.319999694824219,11.529999732971191,9.240205764770508,28977700,0.0,0.0
2011-11-18 00:00:00-05:00,11.470000267028809,11.520000457763672,11.130000114440918,11.229999542236328,8.999783515930176,16189100,0.0,0.0
2011-11-21 00:00:00-05:00,11.029999732971191,11.100000381469727,10.800000190734863,10.890000343322754,8.789921760559082,16919800,0.08,0.0
2011-11-22 00:00:00-05:00,10.829999923706055,10.9399995803833,10.520000457763672,10.569999694824219,8.531632423400879,19257000,0.0,0.0
2011-11-23 00:00:00-05:00,10.479999542236328,10.489999771118164,10.170000076293945,10.210000038146973,8.241057395935059,18230900,0.0,0.0
2011-11-25 00:00:00-05:00,10.220000267028809,10.430000305175781,10.15999984741211,10.15999984741211,8.20069694519043,8492400,0.0,0.0
2011-11-28 00:00:00-05:00,10.479999542236328,10.609999656677246,10.300000190734863,10.399999618530273,8.394417762756348,17515700,0.0,0.0
2011-11-29 00:00:00-05:00,10.430000305175781,10.460000038146973,10.210000038146973,10.25,8.273340225219727,17752500,0.0,0.0
2011-11-30 00:00:00-05:00,10.5,10.800000190734863,10.4399995803833,10.779999732971191,8.701130867004395,24240100,0.0,0.0
2011-12-01 00:00:00-05:00,10.729999542236328,10.84000015258789,10.569999694824219,10.770000457763672,8.693061828613281,14450100,0.0,0.0
2011-12-02 00:00:00-05:00,10.899999618530273,11.079999923706055,10.800000190734863,10.829999923706055,8.741493225097656,15135100,0.0,0.0
2011-12-05 00:00:00-05:00,11.010000228881836,11.079999923706055,10.859999656677246,10.989999771118164,8.870636940002441,13699700,0.0,0.0
2011-12-06 00:00:00-05:00,11.0600004196167,11.170000076293945,10.989999771118164,11.09000015258789,8.951351165771484,11736600,0.0,0.0
2011-12-07 00:00:00-05:00,11.119999885559082,11.34000015258789,10.9399995803833,11.25,9.080499649047852,16954300,0.0,0.0
2011-12-08 00:00:00-05:00,11.199999809265137,11.289999961853027,10.899999618530273,10.90999984741211,8.806063652038574,14242600,0.0,0.0
2011-12-09 00:00:00-05:00,10.930000305175781,11.279999732971191,10.800000190734863,11.199999809265137,9.040136337280273,11978000,0.0,0.0
2011-12-12 00:00:00-05:00,11.020000457763672,11.039999961853027,10.470000267028809,10.520000457763672,8.4912748336792,21755000,0.0,0.0
2011-12-13 00:00:00-05:00,10.569999694824219,10.65999984741211,10.430000305175781,10.5,8.47513198852539,26733000,0.0,0.0
2011-12-14 00:00:00-05:00,10.489999771118164,10.529999732971191,10.319999694824219,10.329999923706055,8.337912559509277,14920900,0.0,0.0
2011-12-15 00:00:00-05:00,10.5,10.520000457763672,10.180000305175781,10.1899995803833,8.224913597106934,17333200,0.0,0.0
2011-12-16 00:00:00-05:00,10.289999961853027,10.510000228881836,10.239999771118164,10.329999923706055,8.337912559509277,17622000,0.0,0.0
2011-12-19 00:00:00-05:00,10.329999923706055,10.5,10.119999885559082,10.130000114440918,8.176482200622559,11819000,0.0,0.0
2011-12-20 00:00:00-05:00,10.3100004196167,10.630000114440918,10.3100004196167,10.420000076293945,8.410557746887207,28154100,0.0,0.0
2011-12-21 00:00:00-05:00,10.420000076293945,10.449999809265137,10.170000076293945,10.199999809265137,8.232983589172363,23424500,0.0,0.0
2011-12-22 00:00:00-05:00,10.25,10.569999694824219,10.25,10.529999732971191,8.499345779418945,20375300,0.0,0.0
2011-12-23 00:00:00-05:00,10.539999961853027,10.819999694824219,10.529999732971191,10.819999694824219,8.733421325683594,12538000,0.0,0.0
2011-12-27 00:00:00-05:00,10.760000228881836,10.949999809265137,10.75,10.829999923706055,8.741493225097656,8893100,0.0,0.0
2011-12-28 00:00:00-05:00,10.859999656677246,10.899999618530273,10.59000015258789,10.619999885559082,8.571986198425293,9531200,0.0,0.0
2011-12-29 00:00:00-05:00,10.699999809265137,10.789999961853027,10.619999885559082,10.680000305175781,8.620415687561035,8106000,0.0,0.0
2011-12-30 00:00:00-05:00,10.720000267028809,10.84000015258789,10.699999809265137,10.710000038146973,8.644632339477539,6529300,0.0,0.0
2012-01-03 00:00:00-05:00,10.930000305175781,10.970000267028809,10.680000305175781,10.699999809265137,8.636560440063477,10935600,0.0,0.0
2012-01-04 00:00:00-05:00,10.710000038146973,10.760000228881836,10.609999656677246,10.760000228881836,8.684991836547852,10571600,0.0,0.0
2012-01-05 00:00:00-05:00,10.720000267028809,10.84000015258789,10.640000343322754,10.829999923706055,8.741493225097656,13992700,0.0,0.0
2012-01-06 00:00:00-05:00,10.850000381469727,11.029999732971191,10.729999542236328,11.010000228881836,8.8867769241333,16178200,0.0,0.0
2012-01-09 00:00:00-05:00,11.079999923706055,11.369999885559082,11.020000457763672,11.34000015258789,9.1531400680542,22287700,0.0,0.0
2012-01-10 00:00:00-05:00,11.470000267028809,11.710000038146973,11.4399995803833,11.600000381469727,9.36300277709961,25222500,0.0,0.0
2012-01-11 00:00:00-05:00,11.600000381469727,11.880000114440918,11.539999961853027,11.710000038146973,9.451788902282715,14683200,0.0,0.0
2012-01-12 00:00:00-05:00,11.8100004196167,11.850000381469727,11.630000114440918,11.800000190734863,9.524435043334961,12567800,0.0,0.0
2012-01-13 00:00:00-05:00,11.75,11.770000457763672,11.449999809265137,11.5,9.28228759765625,14415800,0.0,0.0
2012-01-17 00:00:00-05:00,11.800000190734863,11.90999984741211,11.729999542236328,11.779999732971191,9.508292198181152,23935200,0.0,0.0
2012-01-18 00:00:00-05:00,11.890000343322754,12.180000305175781,11.84000015258789,12.119999885559082,9.782721519470215,20271300,0.0,0.0
2012-01-19 00:00:00-05:00,12.1899995803833,12.420000076293945,12.149999618530273,12.3100004196167,9.936079025268555,15466900,0.0,0.0
2012-01-20 00:00:00-05:00,12.390000343322754,12.550000190734863,12.3100004196167,12.470000267028809,10.065224647521973,19713500,0.0,0.0
2012-01-23 00:00:00-05:00,12.430000305175781,12.470000267028809,12.119999885559082,12.220000267028809,9.86343765258789,18802500,0.0,0.0
2012-01-24 00:00:00-05:00,12.220000267028809,12.40999984741211,12.119999885559082,12.3100004196167,9.936079025268555,8317700,0.0,0.0
2012-01-25 00:00:00-05:00,12.319999694824219,12.4399995803833,12.180000305175781,12.359999656677246,9.976439476013184,10739400,0.0,0.0
2012-01-26 00:00:00-05:00,12.430000305175781,12.640000343322754,12.289999961853027,12.399999618530273,10.0087251663208,14769800,0.0,0.0
2012-01-27 00:00:00-05:00,12.399999618530273,12.520000457763672,12.180000305175781,12.229999542236328,9.87150764465332,18987000,0.0,0.0
2012-01-30 00:00:00-05:00,12.09000015258789,12.149999618530273,11.979999542236328,12.0600004196167,9.734292984008789,15915900,0.0,0.0
2012-01-31 00:00:00-05:00,12.180000305175781,12.34000015258789,12.109999656677246,12.279999732971191,9.911869049072266,15032300,0.0,0.0
2012-02-01 00:00:00-05:00,12.4399995803833,12.65999984741211,12.350000381469727,12.569999694824219,10.145942687988281,14686300,0.0,0.0
2012-02-02 00:00:00-05:00,12.550000190734863,12.760000228881836,12.550000190734863,12.640000343322754,10.202442169189453,11213100,0.0,0.0
2012-02-03 00:00:00-05:00,12.8100004196167,12.890000343322754,12.710000038146973,12.789999961853027,10.323515892028809,11047500,0.0,0.0
2012-02-06 00:00:00-05:00,12.739999771118164,12.75,12.449999809265137,12.609999656677246,10.178230285644531,14348600,0.0,0.0
2012-02-07 00:00:00-05:00,12.630000114440918,12.800000190734863,12.550000190734863,12.739999771118164,10.283158302307129,8784200,0.0,0.0
2012-02-08 00:00:00-05:00,12.710000038146973,13.09000015258789,12.710000038146973,13.0,10.493019104003906,17888500,0.0,0.0
2012-02-09 00:00:00-05:00,13.0,13.130000114440918,12.920000076293945,13.109999656677246,10.581806182861328,11423100,0.0,0.0
2012-02-10 00:00:00-05:00,12.970000267028809,13.109999656677246,12.869999885559082,12.949999809265137,10.452662467956543,10442200,0.0,0.0
2012-02-13 00:00:00-05:00,13.039999961853027,13.130000114440918,12.800000190734863,12.930000305175781,10.436518669128418,9921500,0.0,0.0
2012-02-14 00:00:00-05:00,12.949999809265137,12.989999771118164,12.6899995803833,12.869999885559082,10.38808822631836,14889400,0.0,0.0
2012-02-15 00:00:00-05:00,12.890000343322754,13.100000381469727,12.84000015258789,12.899999618530273,10.412303924560547,11299100,0.0,0.0
2012-02-16 00:00:00-05:00,12.9399995803833,13.229999542236328,12.930000305175781,13.210000038146973,10.662521362304688,14152400,0.0,0.0
2012-02-17 00:00:00-05:00,13.859999656677246,13.9399995803833,12.970000267028809,12.989999771118164,10.484946250915527,33947400,0.0,0.0
2012-02-21 00:00:00-05:00,13.010000228881836,13.020000457763672,12.600000381469727,12.710000038146973,10.322516441345215,21443600,0.08,0.0
2012-02-22 00:00:00-05:00,12.699999809265137,12.9399995803833,12.699999809265137,12.899999618530273,10.476826667785645,22623800,0.0,0.0
2012-02-23 00:00:00-05:00,12.890000343322754,12.920000076293945,12.520000457763672,12.739999771118164,10.346879005432129,17934100,0.0,0.0
2012-02-24 00:00:00-05:00,12.729999542236328,12.829999923706055,12.600000381469727,12.630000114440918,10.257543563842773,10255800,0.0,0.0
2012-02-27 00:00:00-05:00,12.550000190734863,12.720000267028809,12.479999542236328,12.529999732971191,10.1763277053833,15746300,0.0,0.0
2012-02-28 00:00:00-05:00,12.510000228881836,12.729999542236328,12.479999542236328,12.5600004196167,10.200693130493164,15675900,0.0,0.0
2012-02-29 00:00:00-05:00,12.539999961853027,12.5600004196167,12.210000038146973,12.25,9.948925018310547,22131000,0.0,0.0
2012-03-01 00:00:00-05:00,12.300000190734863,12.369999885559082,12.15999984741211,12.239999771118164,9.940803527832031,15312000,0.0,0.0
2012-03-02 00:00:00-05:00,12.220000267028809,12.399999618530273,12.130000114440918,12.220000267028809,9.924556732177734,21939400,0.0,0.0
2012-03-05 00:00:00-05:00,12.149999618530273,12.180000305175781,11.920000076293945,12.029999732971191,9.770247459411621,18739500,0.0,0.0
2012-03-06 00:00:00-05:00,11.930000305175781,12.199999809265137,11.930000305175781,12.010000228881836,9.754009246826172,19251600,0.0,0.0
2012-03-07 00:00:00-05:00,12.029999732971191,12.220000267028809,12.020000457763672,12.100000381469727,9.827102661132812,14878600,0.0,0.0
2012-03-08 00:00:00-05:00,12.1899995803833,12.289999961853027,12.079999923706055,12.1899995803833,9.900192260742188,15581100,0.0,0.0
2012-03-09 00:00:00-05:00,12.180000305175781,12.40999984741211,12.100000381469727,12.369999885559082,10.046378135681152,10748200,0.0,0.0
2012-03-12 00:00:00-04:00,12.359999656677246,12.420000076293945,12.229999542236328,12.380000114440918,10.05450439453125,10280600,0.0,0.0
2012-03-13 00:00:00-04:00,12.489999771118164,12.569999694824219,12.390000343322754,12.5,10.15196418762207,14960600,0.0,0.0
2012-03-14 00:00:00-04:00,12.510000228881836,12.65999984741211,12.489999771118164,12.539999961853027,10.1844482421875,13491900,0.0,0.0
2012-03-15 00:00:00-04:00,12.59000015258789,12.880000114440918,12.579999923706055,12.789999961853027,10.38748550415039,11979400,0.0,0.0
2012-03-16 00:00:00-04:00,12.75,12.930000305175781,12.710000038146973,12.819999694824219,10.411852836608887,16898800,0.0,0.0
2012-03-19 00:00:00-04:00,12.800000190734863,12.9399995803833,12.75,12.829999923706055,10.419973373413086,9365900,0.0,0.0
2012-03-20 00:00:00-04:00,12.739999771118164,12.84000015258789,12.670000076293945,12.710000038146973,10.322516441345215,12306700,0.0,0.0
2012-03-21 00:00:00-04:00,12.699999809265137,12.890000343322754,12.649999618530273,12.720000267028809,10.330636024475098,9747200,0.0,0.0
2012-03-22 00:00:00-04:00,12.670000076293945,12.710000038146973,12.460000038146973,12.649999618530273,10.273788452148438,14910200,0.0,0.0
2012-03-23 00:00:00-04:00,12.649999618530273,12.729999542236328,12.539999961853027,12.6899995803833,10.30627155303955,11338500,0.0,0.0
2012-03-26 00:00:00-04:00,12.800000190734863,13.0,12.779999732971191,12.960000038146973,10.525556564331055,12781600,0.0,0.0
2012-03-27 00:00:00-04:00,12.949999809265137,12.989999771118164,12.8100004196167,12.819999694824219,10.411852836608887,13512700,0.0,0.0
2012-03-28 00:00:00-04:00,12.770000457763672,12.800000190734863,12.300000190734863,12.460000038146973,10.11948013305664,22290600,0.0,0.0
2012-03-29 00:00:00-04:00,12.359999656677246,12.5,12.270000457763672,12.479999542236328,10.135717391967773,12771100,0.0,0.0
2012-03-30 00:00:00-04:00,12.579999923706055,12.579999923706055,12.40999984741211,12.449999809265137,10.11135482788086,11287800,0.0,0.0
2012-04-02 00:00:00-04:00,12.449999809265137,12.550000190734863,12.350000381469727,12.5,10.15196418762207,12480900,0.0,0.0
2012-04-03 00:00:00-04:00,12.399999618530273,12.529999732971191,12.220000267028809,12.239999771118164,9.940803527832031,15238900,0.0,0.0
2012-04-04 00:00:00-04:00,12.100000381469727,12.220000267028809,12.0,12.0600004196167,9.794611930847168,15856500,0.0,0.0
2012-04-05 00:00:00-04:00,12.039999961853027,12.15999984741211,12.0,12.029999732971191,9.770247459411621,11857900,0.0,0.0
2012-04-09 00:00:00-04:00,11.859999656677246,11.9399995803833,11.789999961853027,11.859999656677246,9.632184028625488,13325200,0.0,0.0
2012-04-10 00:00:00-04:00,11.800000190734863,11.9399995803833,11.6899995803833,11.75,9.5428466796875,13862800,0.0,0.0
2012-04-11 00:00:00-04:00,11.829999923706055,12.0,11.800000190734863,11.920000076293945,9.680913925170898,10200400,0.0,0.0
2012-04-12 00:00:00-04:00,11.920000076293945,12.149999618530273,11.859999656677246,12.069999694824219,9.802734375,8476700,0.0,0.0
2012-04-13 00:00:00-04:00,11.989999771118164,12.079999923706055,11.789999961853027,11.800000190734863,9.583455085754395,9016900,0.0,0.0
2012-04-16 00:00:00-04:00,11.84000015258789,11.930000305175781,11.710000038146973,11.859999656677246,9.632184028625488,9891600,0.0,0.0
2012-04-17 00:00:00-04:00,11.90999984741211,12.130000114440918,11.890000343322754,12.029999732971191,9.770247459411621,10386800,0.0,0.0
2012-04-18 00:00:00-04:00,11.979999542236328,11.979999542236328,11.8100004196167,11.850000381469727,9.624062538146973,11011300,0.0,0.0
2012-04-19 00:00:00-04:00,11.850000381469727,12.050000190734863,11.819999694824219,11.869999885559082,9.640301704406738,9807600,0.0,0.0
2012-04-20 00:00:00-04:00,11.90999984741211,11.989999771118164,11.770000457763672,11.770000457763672,9.559088706970215,10119900,0.0,0.0
2012-04-23 00:00:00-04:00,11.609999656677246,11.630000114440918,11.479999542236328,11.579999923706055,9.404778480529785,12516400,0.0,0.0
2012-04-24 00:00:00-04:00,11.59000015258789,11.649999618530273,11.460000038146973,11.489999771118164,9.331683158874512,10858100,0.0,0.0
2012-04-25 00:00:00-04:00,11.5600004196167,11.6899995803833,11.529999732971191,11.640000343322754,9.453507423400879,8851600,0.0,0.0
2012-04-26 00:00:00-04:00,11.670000076293945,12.010000228881836,11.649999618530273,11.9399995803833,9.697154998779297,11964000,0.0,0.0
2012-04-27 00:00:00-04:00,11.9399995803833,12.050000190734863,11.880000114440918,12.029999732971191,9.770247459411621,10774600,0.0,0.0
2012-04-30 00:00:00-04:00,11.989999771118164,12.100000381469727,11.960000038146973,11.989999771118164,9.737764358520508,8445900,0.0,0.0
2012-05-01 00:00:00-04:00,12.010000228881836,12.0600004196167,11.850000381469727,11.859999656677246,9.632184028625488,10757600,0.0,0.0
2012-05-02 00:00:00-04:00,11.829999923706055,11.84000015258789,11.720000267028809,11.8100004196167,9.591573715209961,10064100,0.0,0.0
2012-05-03 00:00:00-04:00,11.800000190734863,11.819999694824219,11.510000228881836,11.529999732971191,9.364169120788574,11657600,0.0,0.0
2012-05-04 00:00:00-04:00,11.5,11.5,11.229999542236328,11.279999732971191,9.161131858825684,13761300,0.0,0.0
2012-05-07 00:00:00-04:00,11.180000305175781,11.25,11.109999656677246,11.1899995803833,9.088038444519043,12523100,0.0,0.0
2012-05-08 00:00:00-04:00,11.09000015258789,11.210000038146973,10.960000038146973,11.15999984741211,9.063672065734863,13724200,0.0,0.0
2012-05-09 00:00:00-04:00,11.010000228881836,11.15999984741211,10.899999618530273,11.079999923706055,8.998701095581055,12048100,0.0,0.0
2012-05-10 00:00:00-04:00,11.140000343322754,11.229999542236328,10.989999771118164,11.0600004196167,8.982460975646973,16032300,0.0,0.0
2012-05-11 00:00:00-04:00,11.039999961853027,11.149999618530273,10.970000267028809,10.979999542236328,8.91748046875,15742100,0.0,0.0
2012-05-14 00:00:00-04:00,10.90999984741211,11.039999961853027,10.850000381469727,10.949999809265137,8.893121719360352,8960900,0.0,0.0
2012-05-15 00:00:00-04:00,10.880000114440918,11.029999732971191,10.779999732971191,10.8100004196167,8.77941608428955,12692300,0.0,0.0
2012-05-16 00:00:00-04:00,10.819999694824219,10.899999618530273,10.649999618530273,10.65999984741211,8.657591819763184,12209000,0.0,0.0
2012-05-17 00:00:00-04:00,10.670000076293945,10.739999771118164,10.479999542236328,10.479999542236328,8.51140308380127,14533300,0.0,0.0
2012-05-18 00:00:00-04:00,10.460000038146973,10.670000076293945,10.350000381469727,10.359999656677246,8.413947105407715,16363200,0.0,0.0
2012-05-21 00:00:00-04:00,10.359999656677246,10.6899995803833,10.359999656677246,10.65999984741211,8.657591819763184,17115800,0.0,0.0
2012-05-22 00:00:00-04:00,10.529999732971191,10.680000305175781,10.300000190734863,10.539999961853027,8.633020401000977,14803000,0.09,0.0
2012-05-23 00:00:00-04:00,10.59000015258789,10.720000267028809,10.40999984741211,10.670000076293945,8.739498138427734,16400000,0.0,0.0
2012-05-24 00:00:00-04:00,10.65999984741211,10.699999809265137,10.260000228881836,10.380000114440918,8.501975059509277,20934100,0.0,0.0
2012-05-25 00:00:00-04:00,10.40999984741211,10.630000114440918,10.399999618530273,10.539999961853027,8.633020401000977,10078200,0.0,0.0
2012-05-29 00:00:00-04:00,10.640000343322754,10.770000457763672,10.569999694824219,10.710000038146973,8.772263526916504,13307500,0.0,0.0
2012-05-30 00:00:00-04:00,10.59000015258789,10.670000076293945,10.4399995803833,10.460000038146973,8.567498207092285,19425900,0.0,0.0
2012-05-31 00:00:00-04:00,10.449999809265137,10.460000038146973,10.260000228881836,10.329999923706055,8.461013793945312,21572400,0.0,0.0
2012-06-01 00:00:00-04:00,10.1899995803833,10.270000457763672,9.970000267028809,10.010000228881836,8.198911666870117,28393400,0.0,0.0
2012-06-04 00:00:00-04:00,10.079999923706055,10.15999984741211,9.989999771118164,10.100000381469727,8.272631645202637,14961500,0.0,0.0
2012-06-05 00:00:00-04:00,10.0600004196167,10.319999694824219,10.0600004196167,10.289999961853027,8.428253173828125,16388200,0.0,0.0
2012-06-06 00:00:00-04:00,10.390000343322754,10.670000076293945,10.390000343322754,10.649999618530273,8.723118782043457,16207700,0.0,0.0
2012-06-07 00:00:00-04:00,10.770000457763672,10.800000190734863,10.569999694824219,10.609999656677246,8.690357208251953,17349300,0.0,0.0
2012-06-08 00:00:00-04:00,10.59000015258789,10.800000190734863,10.5600004196167,10.760000228881836,8.813220024108887,11764600,0.0,0.0
2012-06-11 00:00:00-04:00,10.899999618530273,10.899999618530273,10.579999923706055,10.59000015258789,8.673973083496094,11645800,0.0,0.0
2012-06-12 00:00:00-04:00,10.609999656677246,10.850000381469727,10.579999923706055,10.829999923706055,8.870551109313965,13340100,0.0,0.0
2012-06-13 00:00:00-04:00,10.789999961853027,10.9399995803833,10.720000267028809,10.760000228881836,8.813220024108887,12389100,0.0,0.0
2012-06-14 00:00:00-04:00,10.779999732971191,10.84000015258789,10.649999618530273,10.779999732971191,8.829596519470215,13373400,0.0,0.0
2012-06-15 00:00:00-04:00,10.829999923706055,11.020000457763672,10.670000076293945,10.989999771118164,9.001602172851562,18900800,0.0,0.0
2012-06-18 00:00:00-04:00,10.9399995803833,11.0600004196167,10.90999984741211,11.0,9.009794235229492,11441900,0.0,0.0
2012-06-19 00:00:00-04:00,11.0600004196167,11.25,11.0,11.180000305175781,9.157228469848633,11712400,0.0,0.0
2012-06-20 00:00:00-04:00,11.460000038146973,11.59000015258789,11.380000114440918,11.550000190734863,9.460285186767578,23143600,0.0,0.0
2012-06-21 00:00:00-04:00,11.510000228881836,11.699999809265137,11.130000114440918,11.170000076293945,9.149036407470703,18374000,0.0,0.0
2012-06-22 00:00:00-04:00,11.239999771118164,11.319999694824219,11.140000343322754,11.239999771118164,9.206372261047363,23737900,0.0,0.0
2012-06-25 00:00:00-04:00,11.119999885559082,11.130000114440918,10.899999618530273,10.9399995803833,8.960650444030762,13901500,0.0,0.0
2012-06-26 00:00:00-04:00,10.9399995803833,11.0600004196167,10.90999984741211,10.989999771118164,9.001602172851562,11751600,0.0,0.0
2012-06-27 00:00:00-04:00,11.039999961853027,11.199999809265137,10.989999771118164,11.130000114440918,9.116275787353516,8149000,0.0,0.0
2012-06-28 00:00:00-04:00,11.020000457763672,11.109999656677246,10.920000076293945,11.09000015258789,9.083513259887695,10423200,0.0,0.0
2012-06-29 00:00:00-04:00,11.300000190734863,11.470000267028809,11.260000228881836,11.449999809265137,9.378379821777344,11453600,0.0,0.0
2012-07-02 00:00:00-04:00,11.4399995803833,11.449999809265137,11.210000038146973,11.279999732971191,9.239136695861816,8925400,0.0,0.0
2012-07-03 00:00:00-04:00,11.25,11.470000267028809,11.229999542236328,11.470000267028809,9.394758224487305,4511800,0.0,0.0
2012-07-05 00:00:00-04:00,11.40999984741211,11.489999771118164,11.25,11.319999694824219,9.271896362304688,11933600,0.0,0.0
2012-07-06 00:00:00-04:00,11.260000228881836,11.260000228881836,10.960000038146973,11.039999961853027,9.042560577392578,12733200,0.0,0.0
2012-07-09 00:00:00-04:00,11.050000190734863,11.109999656677246,10.930000305175781,11.010000228881836,9.017985343933105,9766200,0.0,0.0
2012-07-10 00:00:00-04:00,10.510000228881836,10.930000305175781,10.399999618530273,10.710000038146973,8.772263526916504,23012000,0.0,0.0
2012-07-11 00:00:00-04:00,10.649999618530273,10.699999809265137,10.510000228881836,10.569999694824219,8.657594680786133,10875300,0.0,0.0
2012-07-12 00:00:00-04:00,10.470000267028809,10.510000228881836,10.289999961853027,10.369999885559082,8.493778228759766,14315400,0.0,0.0
2012-07-13 00:00:00-04:00,10.369999885559082,10.520000457763672,10.350000381469727,10.479999542236328,8.583874702453613,10460600,0.0,0.0
2012-07-16 00:00:00-04:00,10.479999542236328,10.479999542236328,10.3100004196167,10.380000114440918,8.501975059509277,7929100,0.0,0.0
2012-07-17 00:00:00-04:00,10.420000076293945,10.470000267028809,10.25,10.390000343322754,8.510162353515625,10582700,0.0,0.0
2012-07-18 00:00:00-04:00,10.34000015258789,10.6899995803833,10.34000015258789,10.680000305175781,8.74769115447998,11226900,0.0,0.0
2012-07-19 00:00:00-04:00,10.6899995803833,10.84000015258789,10.569999694824219,10.699999809265137,8.764074325561523,12960400,0.0,0.0
2012-07-20 00:00:00-04:00,10.680000305175781,10.729999542236328,10.460000038146973,10.510000228881836,8.608452796936035,11763300,0.0,0.0
2012-07-23 00:00:00-04:00,10.319999694824219,10.550000190734863,10.220000267028809,10.489999771118164,8.592066764831543,10927400,0.0,0.0
2012-07-24 00:00:00-04:00,10.460000038146973,10.5,10.260000228881836,10.380000114440918,8.501975059509277,10328000,0.0,0.0
2012-07-25 00:00:00-04:00,10.40999984741211,10.65999984741211,10.380000114440918,10.470000267028809,8.575690269470215,15145300,0.0,0.0
2012-07-26 00:00:00-04:00,10.699999809265137,10.789999961853027,10.510000228881836,10.640000343322754,8.71493148803711,11533600,0.0,0.0
2012-07-27 00:00:00-04:00,10.720000267028809,10.9399995803833,10.609999656677246,10.899999618530273,8.927886962890625,10893100,0.0,0.0
2012-07-30 00:00:00-04:00,10.960000038146973,11.0,10.770000457763672,10.819999694824219,8.8623628616333,12880700,0.0,0.0
2012-07-31 00:00:00-04:00,10.850000381469727,11.010000228881836,10.84000015258789,10.890000343322754,8.919695854187012,9428900,0.0,0.0
2012-08-01 00:00:00-04:00,10.9399995803833,10.979999542236328,10.789999961853027,10.920000076293945,8.944269180297852,10289000,0.0,0.0
2012-08-02 00:00:00-04:00,10.779999732971191,11.100000381469727,10.720000267028809,10.920000076293945,8.944269180297852,11871300,0.0,0.0
2012-08-03 00:00:00-04:00,11.069999694824219,11.25,11.0,11.220000267028809,9.18998908996582,8498200,0.0,0.0
2012-08-06 00:00:00-04:00,11.289999961853027,11.470000267028809,11.25,11.279999732971191,9.239136695861816,11821100,0.0,0.0
2012-08-07 00:00:00-04:00,11.59000015258789,11.890000343322754,11.449999809265137,11.869999885559082,9.72238540649414,20459500,0.0,0.0
2012-08-08 00:00:00-04:00,11.760000228881836,11.960000038146973,11.710000038146973,11.920000076293945,9.76334285736084,8952800,0.0,0.0
2012-08-09 00:00:00-04:00,11.899999618530273,12.0,11.850000381469727,11.890000343322754,9.73876953125,11797900,0.0,0.0
2012-08-10 00:00:00-04:00,11.880000114440918,11.970000267028809,11.800000190734863,11.949999809265137,9.78791332244873,7784100,0.0,0.0
2012-08-13 00:00:00-04:00,11.90999984741211,11.949999809265137,11.760000228881836,11.8100004196167,9.673242568969727,8571800,0.0,0.0
2012-08-14 00:00:00-04:00,11.899999618530273,11.949999809265137,11.680000305175781,11.710000038146973,9.591336250305176,9029500,0.0,0.0
2012-08-15 00:00:00-04:00,11.729999542236328,11.90999984741211,11.720000267028809,11.800000190734863,9.665054321289062,9283700,0.0,0.0
2012-08-16 00:00:00-04:00,11.34000015258789,12.050000190734863,11.300000190734863,11.979999542236328,9.812484741210938,25910800,0.0,0.0
2012-08-17 00:00:00-04:00,11.979999542236328,12.0,11.819999694824219,12.0,9.82886791229248,11957400,0.0,0.0
2012-08-20 00:00:00-04:00,11.960000038146973,12.020000457763672,11.880000114440918,11.970000267028809,9.80429458618164,11226300,0.0,0.0
2012-08-21 00:00:00-04:00,11.890000343322754,11.989999771118164,11.729999542236328,11.779999732971191,9.721768379211426,12443400,0.09,0.0
2012-08-22 00:00:00-04:00,11.800000190734863,11.890000343322754,11.720000267028809,11.779999732971191,9.721768379211426,13170500,0.0,0.0
2012-08-23 00:00:00-04:00,11.760000228881836,11.850000381469727,11.680000305175781,11.800000190734863,9.738272666931152,10745700,0.0,0.0
2012-08-24 00:00:00-04:00,11.729999542236328,11.800000190734863,11.65999984741211,11.770000457763672,9.713515281677246,10976200,0.0,0.0
2012-08-27 00:00:00-04:00,11.789999961853027,11.800000190734863,11.59000015258789,11.619999885559082,9.589725494384766,12800000,0.0,0.0
2012-08-28 00:00:00-04:00,11.569999694824219,11.710000038146973,11.529999732971191,11.630000114440918,9.597977638244629,12072100,0.0,0.0
2012-08-29 00:00:00-04:00,11.630000114440918,11.760000228881836,11.520000457763672,11.699999809265137,9.655739784240723,9637800,0.0,0.0
2012-08-30 00:00:00-04:00,11.609999656677246,11.630000114440918,11.449999809265137,11.470000267028809,9.465933799743652,9928500,0.0,0.0
2012-08-31 00:00:00-04:00,11.579999923706055,11.770000457763672,11.550000190734863,11.6899995803833,9.647489547729492,10945800,0.0,0.0
2012-09-04 00:00:00-04:00,11.649999618530273,11.819999694824219,11.5600004196167,11.739999771118164,9.688754081726074,17396300,0.0,0.0
2012-09-05 00:00:00-04:00,11.800000190734863,11.890000343322754,11.65999984741211,11.720000267028809,9.672250747680664,12779000,0.0,0.0
2012-09-06 00:00:00-04:00,11.760000228881836,11.949999809265137,11.75,11.90999984741211,9.829055786132812,19311500,0.0,0.0
2012-09-07 00:00:00-04:00,11.699999809265137,11.859999656677246,11.640000343322754,11.859999656677246,9.78779125213623,16147200,0.0,0.0
2012-09-10 00:00:00-04:00,11.859999656677246,11.869999885559082,11.670000076293945,11.6899995803833,9.647489547729492,13561700,0.0,0.0
2012-09-11 00:00:00-04:00,11.670000076293945,11.770000457763672,11.569999694824219,11.649999618530273,9.614481925964355,12645100,0.0,0.0
2012-09-12 00:00:00-04:00,11.680000305175781,11.739999771118164,11.569999694824219,11.600000381469727,9.573216438293457,11643000,0.0,0.0
2012-09-13 00:00:00-04:00,11.579999923706055,11.859999656677246,11.510000228881836,11.850000381469727,9.779539108276367,14894900,0.0,0.0
2012-09-14 00:00:00-04:00,11.850000381469727,12.069999694824219,11.800000190734863,12.050000190734863,9.944592475891113,23667800,0.0,0.0
2012-09-17 00:00:00-04:00,12.020000457763672,12.029999732971191,11.850000381469727,11.9399995803833,9.853811264038086,10783000,0.0,0.0
2012-09-18 00:00:00-04:00,11.899999618530273,11.90999984741211,11.65999984741211,11.710000038146973,9.664002418518066,14625500,0.0,0.0
2012-09-19 00:00:00-04:00,11.489999771118164,11.5600004196167,11.359999656677246,11.5,9.490692138671875,17402700,0.0,0.0
2012-09-20 00:00:00-04:00,11.4399995803833,11.470000267028809,11.3100004196167,11.4399995803833,9.441178321838379,10002200,0.0,0.0
2012-09-21 00:00:00-04:00,11.489999771118164,11.569999694824219,11.390000343322754,11.449999809265137,9.44942855834961,17086100,0.0,0.0
2012-09-24 00:00:00-04:00,11.430000305175781,11.430000305175781,11.3100004196167,11.359999656677246,9.375149726867676,8301500,0.0,0.0
2012-09-25 00:00:00-04:00,11.4399995803833,11.4399995803833,11.130000114440918,11.149999618530273,9.20184326171875,11539400,0.0,0.0
2012-09-26 00:00:00-04:00,11.170000076293945,11.199999809265137,10.979999542236328,11.140000343322754,9.193587303161621,10778700,0.0,0.0
2012-09-27 00:00:00-04:00,11.180000305175781,11.369999885559082,11.09000015258789,11.289999961853027,9.31737995147705,10122900,0.0,0.0
2012-09-28 00:00:00-04:00,11.220000267028809,11.260000228881836,11.09000015258789,11.170000076293945,9.218344688415527,13132400,0.0,0.0
2012-10-01 00:00:00-04:00,11.180000305175781,11.319999694824219,11.079999923706055,11.130000114440918,9.185341835021973,10458700,0.0,0.0
2012-10-02 00:00:00-04:00,11.1899995803833,11.220000267028809,11.0600004196167,11.170000076293945,9.218344688415527,11260500,0.0,0.0
2012-10-03 00:00:00-04:00,11.199999809265137,11.25,11.119999885559082,11.15999984741211,9.210092544555664,10492000,0.0,0.0
2012-10-04 00:00:00-04:00,11.180000305175781,11.1899995803833,11.020000457763672,11.100000381469727,9.160581588745117,17241000,0.0,0.0
2012-10-05 00:00:00-04:00,11.130000114440918,11.260000228881836,11.100000381469727,11.130000114440918,9.185341835021973,9167300,0.0,0.0
2012-10-08 00:00:00-04:00,11.079999923706055,11.079999923706055,10.970000267028809,11.010000228881836,9.086301803588867,9569500,0.0,0.0
2012-10-09 00:00:00-04:00,10.989999771118164,11.010000228881836,10.850000381469727,10.899999618530273,8.995521545410156,11723900,0.0,0.0
2012-10-10 00:00:00-04:00,10.930000305175781,11.029999732971191,10.859999656677246,10.899999618530273,8.995521545410156,12980000,0.0,0.0
2012-10-11 00:00:00-04:00,11.0,11.050000190734863,10.90999984741211,10.949999809265137,9.036789894104004,8278600,0.0,0.0
2012-10-12 00:00:00-04:00,10.920000076293945,11.029999732971191,10.869999885559082,10.899999618530273,8.995521545410156,10173300,0.0,0.0
2012-10-15 00:00:00-04:00,10.90999984741211,10.989999771118164,10.850000381469727,10.960000038146973,9.04504108428955,12561700,0.0,0.0
2012-10-16 00:00:00-04:00,10.989999771118164,11.289999961853027,10.970000267028809,11.199999809265137,9.243107795715332,13193100,0.0,0.0
2012-10-17 00:00:00-04:00,11.119999885559082,11.220000267028809,11.09000015258789,11.15999984741211,9.210092544555664,14302500,0.0,0.0
2012-10-18 00:00:00-04:00,11.140000343322754,11.229999542236328,11.100000381469727,11.1899995803833,9.23485279083252,13693700,0.0,0.0
2012-10-19 00:00:00-04:00,11.210000038146973,11.210000038146973,10.779999732971191,10.84000015258789,8.946005821228027,17085000,0.0,0.0
2012-10-22 00:00:00-04:00,10.8100004196167,10.9399995803833,10.779999732971191,10.859999656677246,8.962514877319336,12093800,0.0,0.0
2012-10-23 00:00:00-04:00,10.75,10.850000381469727,10.619999885559082,10.800000190734863,8.912997245788574,12121300,0.0,0.0
2012-10-24 00:00:00-04:00,10.899999618530273,10.90999984741211,10.670000076293945,10.6899995803833,8.822214126586914,11885900,0.0,0.0
2012-10-25 00:00:00-04:00,10.75,10.850000381469727,10.630000114440918,10.680000305175781,8.81396198272705,16366900,0.0,0.0
2012-10-26 00:00:00-04:00,10.710000038146973,10.770000457763672,10.600000381469727,10.649999618530273,8.789201736450195,15165300,0.0,0.0
2012-10-31 00:00:00-04:00,10.649999618530273,10.720000267028809,10.539999961853027,10.600000381469727,8.747939109802246,12630000,0.0,0.0
2012-11-01 00:00:00-04:00,10.630000114440918,11.050000190734863,10.59000015258789,10.949999809265137,9.036789894104004,21400100,0.0,0.0
2012-11-02 00:00:00-04:00,10.949999809265137,10.979999542236328,10.739999771118164,10.8100004196167,8.921245574951172,13419900,0.0,0.0
2012-11-05 00:00:00-05:00,10.710000038146973,11.140000343322754,10.710000038146973,11.09000015258789,9.152323722839355,11931800,0.0,0.0
2012-11-06 00:00:00-05:00,11.109999656677246,11.510000228881836,11.069999694824219,11.460000038146973,9.457677841186523,17001000,0.0,0.0
2012-11-07 00:00:00-05:00,11.300000190734863,11.300000190734863,10.899999618530273,10.949999809265137,9.036789894104004,17878700,0.0,0.0
2012-11-08 00:00:00-05:00,10.920000076293945,10.979999542236328,10.5,10.5,8.665410041809082,23188100,0.0,0.0
2012-11-09 00:00:00-05:00,10.520000457763672,10.800000190734863,10.510000228881836,10.670000076293945,8.805709838867188,11434100,0.0,0.0
2012-11-12 00:00:00-05:00,10.6899995803833,10.760000228881836,10.609999656677246,10.630000114440918,8.772695541381836,8005400,0.0,0.0
2012-11-13 00:00:00-05:00,10.550000190734863,10.65999984741211,10.430000305175781,10.479999542236328,8.648909568786621,11151100,0.0,0.0
2012-11-14 00:00:00-05:00,10.569999694824219,10.569999694824219,10.319999694824219,10.359999656677246,8.54987621307373,13551300,0.0,0.0
2012-11-15 00:00:00-05:00,10.380000114440918,10.470000267028809,10.239999771118164,10.300000190734863,8.500356674194336,15464800,0.0,0.0
2012-11-16 00:00:00-05:00,10.319999694824219,10.34000015258789,9.949999809265137,10.149999618530273,8.376564979553223,24263200,0.0,0.0
2012-11-19 00:00:00-05:00,10.15999984741211,10.430000305175781,10.119999885559082,10.359999656677246,8.626364707946777,15542400,0.09,0.0
2012-11-20 00:00:00-05:00,10.319999694824219,10.390000343322754,10.239999771118164,10.390000343322754,8.651342391967773,10707600,0.0,0.0
2012-11-21 00:00:00-05:00,10.350000381469727,10.5,10.289999961853027,10.430000305175781,8.684651374816895,8699700,0.0,0.0
2012-11-23 00:00:00-05:00,10.4399995803833,10.550000190734863,10.350000381469727,10.399999618530273,8.659671783447266,6927300,0.0,0.0
2012-11-26 00:00:00-05:00,10.350000381469727,10.5600004196167,10.34000015258789,10.470000267028809,8.7179594039917,9730500,0.0,0.0
2012-11-27 00:00:00-05:00,10.399999618530273,10.5,10.359999656677246,10.359999656677246,8.626364707946777,9574000,0.0,0.0
2012-11-28 00:00:00-05:00,10.329999923706055,10.619999885559082,10.239999771118164,10.600000381469727,8.826201438903809,11383300,0.0,0.0
2012-11-29 00:00:00-05:00,10.65999984741211,10.800000190734863,10.649999618530273,10.739999771118164,8.942774772644043,9554700,0.0,0.0
2012-11-30 00:00:00-05:00,10.739999771118164,10.800000190734863,10.699999809265137,10.729999542236328,8.93444538116455,13237800,0.0,0.0
2012-12-03 00:00:00-05:00,10.779999732971191,10.850000381469727,10.649999618530273,10.65999984741211,8.876157760620117,9273100,0.0,0.0
2012-12-04 00:00:00-05:00,10.6899995803833,10.890000343322754,10.630000114440918,10.880000114440918,9.059347152709961,12033400,0.0,0.0
2012-12-05 00:00:00-05:00,10.869999885559082,10.930000305175781,10.770000457763672,10.800000190734863,8.992735862731934,10727000,0.0,0.0
2012-12-06 00:00:00-05:00,10.800000190734863,10.890000343322754,10.739999771118164,10.890000343322754,9.06767463684082,8415100,0.0,0.0
2012-12-07 00:00:00-05:00,10.930000305175781,10.979999542236328,10.829999923706055,10.970000267028809,9.134284973144531,8275000,0.0,0.0
2012-12-10 00:00:00-05:00,10.920000076293945,11.130000114440918,10.90999984741211,11.050000190734863,9.20090103149414,9550300,0.0,0.0
2012-12-11 00:00:00-05:00,11.100000381469727,11.199999809265137,11.0600004196167,11.079999923706055,9.225876808166504,10379400,0.0,0.0
2012-12-12 00:00:00-05:00,11.109999656677246,11.25,11.079999923706055,11.09000015258789,9.234207153320312,11821900,0.0,0.0
2012-12-13 00:00:00-05:00,11.140000343322754,11.220000267028809,10.9399995803833,11.109999656677246,9.250861167907715,14793200,0.0,0.0
2012-12-14 00:00:00-05:00,11.029999732971191,11.180000305175781,11.010000228881836,11.079999923706055,9.225876808166504,7604500,0.0,0.0
2012-12-17 00:00:00-05:00,11.09000015258789,11.170000076293945,10.989999771118164,11.109999656677246,9.250861167907715,9299300,0.0,0.0
2012-12-18 00:00:00-05:00,11.09000015258789,11.25,11.020000457763672,11.180000305175781,9.309144973754883,10522600,0.0,0.0
2012-12-19 00:00:00-05:00,11.239999771118164,11.380000114440918,11.220000267028809,11.34000015258789,9.44237232208252,11180100,0.0,0.0
2012-12-20 00:00:00-05:00,11.34000015258789,11.390000343322754,11.199999809265137,11.380000114440918,9.475677490234375,9755900,0.0,0.0
2012-12-21 00:00:00-05:00,11.199999809265137,11.5,11.020000457763672,11.5,9.57559871673584,31340200,0.0,0.0
2012-12-24 00:00:00-05:00,11.390000343322754,11.489999771118164,11.300000190734863,11.369999885559082,9.4673490524292,5279500,0.0,0.0
2012-12-26 00:00:00-05:00,11.369999885559082,11.449999809265137,11.300000190734863,11.390000343322754,9.484007835388184,8168900,0.0,0.0
2012-12-27 00:00:00-05:00,11.369999885559082,11.449999809265137,11.1899995803833,11.350000381469727,9.450698852539062,11111400,0.0,0.0
2012-12-28 00:00:00-05:00,11.25,11.380000114440918,11.220000267028809,11.260000228881836,9.375755310058594,10012200,0.0,0.0
2012-12-31 00:00:00-05:00,11.25,11.4399995803833,11.199999809265137,11.4399995803833,9.525641441345215,9255000,0.0,0.0
2013-01-02 00:00:00-05:00,11.640000343322754,11.84000015258789,11.609999656677246,11.84000015258789,9.858697891235352,12963700,0.0,0.0
2013-01-03 00:00:00-05:00,11.84000015258789,11.899999618530273,11.699999809265137,11.8100004196167,9.833721160888672,8741500,0.0,0.0
2013-01-04 00:00:00-05:00,11.819999694824219,11.869999885559082,11.710000038146973,11.8100004196167,9.833721160888672,7446400,0.0,0.0
2013-01-07 00:00:00-05:00,11.470000267028809,11.710000038146973,11.390000343322754,11.670000076293945,9.71714973449707,14497900,0.0,0.0
2013-01-08 00:00:00-05:00,11.579999923706055,11.649999618530273,11.479999542236328,11.510000228881836,9.583921432495117,8260500,0.0,0.0
2013-01-09 00:00:00-05:00,11.520000457763672,11.720000267028809,11.489999771118164,11.680000305175781,9.72547721862793,11170300,0.0,0.0
2013-01-10 00:00:00-05:00,11.720000267028809,11.850000381469727,11.619999885559082,11.640000343322754,9.692167282104492,10049100,0.0,0.0
2013-01-11 00:00:00-05:00,11.670000076293945,11.739999771118164,11.630000114440918,11.710000038146973,9.750458717346191,8091600,0.0,0.0
2013-01-14 00:00:00-05:00,11.670000076293945,11.789999961853027,11.59000015258789,11.75,9.783761024475098,7886000,0.0,0.0
2013-01-15 00:00:00-05:00,11.720000267028809,11.819999694824219,11.600000381469727,11.770000457763672,9.8004150390625,10354600,0.0,0.0
2013-01-16 00:00:00-05:00,11.739999771118164,12.050000190734863,11.699999809265137,11.930000305175781,9.933642387390137,15492500,0.0,0.0
2013-01-17 00:00:00-05:00,11.949999809265137,12.449999809265137,11.9399995803833,12.399999618530273,10.324991226196289,27137200,0.0,0.0
2013-01-18 00:00:00-05:00,12.5,12.890000343322754,12.40999984741211,12.649999618530273,10.533159255981445,48524600,0.0,0.0
2013-01-22 00:00:00-05:00,12.59000015258789,12.729999542236328,12.539999961853027,12.710000038146973,10.583115577697754,14624600,0.0,0.0
2013-01-23 00:00:00-05:00,12.739999771118164,12.739999771118164,12.59000015258789,12.699999809265137,10.574787139892578,11479900,0.0,0.0
2013-01-24 00:00:00-05:00,12.699999809265137,12.789999961853027,12.569999694824219,12.600000381469727,10.491524696350098,10370800,0.0,0.0
2013-01-25 00:00:00-05:00,12.760000228881836,12.979999542236328,12.739999771118164,12.829999923706055,10.683036804199219,18953100,0.0,0.0
2013-01-28 00:00:00-05:00,12.869999885559082,13.039999961853027,12.819999694824219,12.960000038146973,10.791278839111328,11216100,0.0,0.0
2013-01-29 00:00:00-05:00,12.890000343322754,12.899999618530273,12.729999542236328,12.800000190734863,10.65805435180664,9317300,0.0,0.0
2013-01-30 00:00:00-05:00,12.760000228881836,12.9399995803833,12.729999542236328,12.859999656677246,10.708015441894531,10831500,0.0,0.0
2013-01-31 00:00:00-05:00,12.850000381469727,12.979999542236328,12.800000190734863,12.90999984741211,10.749646186828613,9730300,0.0,0.0
2013-02-01 00:00:00-05:00,12.930000305175781,13.1899995803833,12.869999885559082,13.170000076293945,10.966139793395996,17042500,0.0,0.0
2013-02-04 00:00:00-05:00,13.020000457763672,13.279999732971191,12.989999771118164,13.0,10.824586868286133,13451900,0.0,0.0
2013-02-05 00:00:00-05:00,13.0600004196167,13.449999809265137,13.039999961853027,13.420000076293945,11.17430591583252,23279300,0.0,0.0
2013-02-06 00:00:00-05:00,13.319999694824219,13.4399995803833,13.25,13.399999618530273,11.157651901245117,14286200,0.0,0.0
2013-02-07 00:00:00-05:00,13.390000343322754,13.40999984741211,13.109999656677246,13.300000190734863,11.074386596679688,14791600,0.0,0.0
2013-02-08 00:00:00-05:00,13.40999984741211,13.680000305175781,13.359999656677246,13.609999656677246,11.332511901855469,16950500,0.0,0.0
2013-02-11 00:00:00-05:00,13.5600004196167,13.75,13.479999542236328,13.65999984741211,11.3741455078125,13240600,0.0,0.0
2013-02-12 00:00:00-05:00,13.670000076293945,13.6899995803833,13.470000267028809,13.65999984741211,11.3741455078125,11712600,0.0,0.0
2013-02-13 00:00:00-05:00,13.770000457763672,13.789999961853027,13.619999885559082,13.770000457763672,11.46573543548584,11664800,0.0,0.0
2013-02-14 00:00:00-05:00,13.859999656677246,13.989999771118164,13.649999618530273,13.890000343322754,11.565654754638672,20125200,0.0,0.0
2013-02-15 00:00:00-05:00,13.829999923706055,13.899999618530273,13.630000114440918,13.739999771118164,11.515369415283203,10918200,0.09,0.0
2013-02-19 00:00:00-05:00,13.710000038146973,13.949999809265137,13.670000076293945,13.890000343322754,11.64108657836914,10944100,0.0,0.0
2013-02-20 00:00:00-05:00,13.899999618530273,13.90999984741211,13.5600004196167,13.59000015258789,11.389655113220215,13893400,0.0,0.0
2013-02-21 00:00:00-05:00,13.510000228881836,13.520000457763672,13.09000015258789,13.25,11.104708671569824,17873600,0.0,0.0
2013-02-22 00:00:00-05:00,13.329999923706055,13.600000381469727,13.300000190734863,13.569999694824219,11.372896194458008,9134300,0.0,0.0
2013-02-25 00:00:00-05:00,13.670000076293945,13.800000190734863,13.220000267028809,13.229999542236328,11.087943077087402,15608600,0.0,0.0
2013-02-26 00:00:00-05:00,13.5,13.670000076293945,13.369999885559082,13.630000114440918,11.423178672790527,22783500,0.0,0.0
2013-02-27 00:00:00-05:00,13.600000381469727,13.829999923706055,13.550000190734863,13.739999771118164,11.515369415283203,15463200,0.0,0.0
2013-02-28 00:00:00-05:00,13.739999771118164,13.859999656677246,13.670000076293945,13.710000038146973,11.490224838256836,13483900,0.0,0.0
2013-03-01 00:00:00-05:00,13.579999923706055,13.680000305175781,13.399999618530273,13.59000015258789,11.389655113220215,12821000,0.0,0.0
2013-03-04 00:00:00-05:00,13.5600004196167,13.600000381469727,13.430000305175781,13.569999694824219,11.372896194458008,8107000,0.0,0.0
2013-03-05 00:00:00-05:00,13.649999618530273,13.779999732971191,13.619999885559082,13.739999771118164,11.515369415283203,9723400,0.0,0.0
2013-03-06 00:00:00-05:00,13.800000190734863,13.869999885559082,13.649999618530273,13.670000076293945,11.456705093383789,11513200,0.0,0.0
2013-03-07 00:00:00-05:00,13.649999618530273,13.779999732971191,13.449999809265137,13.550000190734863,11.356130599975586,15011300,0.0,0.0
2013-03-08 00:00:00-05:00,13.640000343322754,13.670000076293945,13.399999618530273,13.539999961853027,11.347750663757324,11335000,0.0,0.0
2013-03-11 00:00:00-04:00,13.479999542236328,13.5600004196167,13.4399995803833,13.520000457763672,11.330989837646484,7355400,0.0,0.0
2013-03-12 00:00:00-04:00,13.449999809265137,13.550000190734863,13.34000015258789,13.399999618530273,11.23041820526123,8362800,0.0,0.0
2013-03-13 00:00:00-04:00,13.449999809265137,13.649999618530273,13.34000015258789,13.630000114440918,11.423178672790527,10364600,0.0,0.0
2013-03-14 00:00:00-04:00,13.630000114440918,13.760000228881836,13.630000114440918,13.680000305175781,11.46508502960205,7978700,0.0,0.0
2013-03-15 00:00:00-04:00,13.600000381469727,13.710000038146973,13.260000228881836,13.3100004196167,11.154990196228027,17885900,0.0,0.0
2013-03-18 00:00:00-04:00,13.130000114440918,13.199999809265137,13.0,13.050000190734863,10.937089920043945,9798200,0.0,0.0
2013-03-19 00:00:00-04:00,13.050000190734863,13.09000015258789,12.800000190734863,12.960000038146973,10.861658096313477,18027200,0.0,0.0
2013-03-20 00:00:00-04:00,13.029999732971191,13.220000267028809,12.930000305175781,13.180000305175781,11.046041488647461,12832900,0.0,0.0
2013-03-21 00:00:00-04:00,13.100000381469727,13.130000114440918,12.920000076293945,12.960000038146973,10.861658096313477,10005400,0.0,0.0
2013-03-22 00:00:00-04:00,13.0,13.279999732971191,13.0,13.260000228881836,11.11308765411377,13933500,0.0,0.0
2013-03-25 00:00:00-04:00,13.369999885559082,13.399999618530273,13.229999542236328,13.319999694824219,11.163373947143555,10630700,0.0,0.0
2013-03-26 00:00:00-04:00,13.399999618530273,13.489999771118164,13.319999694824219,13.399999618530273,11.23041820526123,10751100,0.0,0.0
2013-03-27 00:00:00-04:00,13.300000190734863,13.420000076293945,13.09000015258789,13.40999984741211,11.238801956176758,10585500,0.0,0.0
2013-03-28 00:00:00-04:00,13.420000076293945,13.539999961853027,13.329999923706055,13.479999542236328,11.297466278076172,11878200,0.0,0.0
2013-04-01 00:00:00-04:00,13.479999542236328,13.489999771118164,13.270000457763672,13.359999656677246,11.19689655303955,11026400,0.0,0.0
2013-04-02 00:00:00-04:00,13.460000038146973,13.460000038146973,13.1899995803833,13.239999771118164,11.096325874328613,8535600,0.0,0.0
2013-04-03 00:00:00-04:00,13.239999771118164,13.239999771118164,13.020000457763672,13.149999618530273,11.020896911621094,14428100,0.0,0.0
2013-04-04 00:00:00-04:00,13.100000381469727,13.239999771118164,13.029999732971191,13.220000267028809,11.079561233520508,7399800,0.0,0.0
2013-04-05 00:00:00-04:00,13.020000457763672,13.220000267028809,12.90999984741211,13.199999809265137,11.0628023147583,10349000,0.0,0.0
2013-04-08 00:00:00-04:00,13.170000076293945,13.420000076293945,12.960000038146973,13.380000114440918,11.213659286499023,15210500,0.0,0.0
2013-04-09 00:00:00-04:00,13.34000015258789,13.479999542236328,13.199999809265137,13.300000190734863,11.14660930633545,13917200,0.0,0.0
2013-04-10 00:00:00-04:00,13.300000190734863,13.829999923706055,13.270000457763672,13.8100004196167,11.5740385055542,15002400,0.0,0.0
2013-04-11 00:00:00-04:00,13.729999542236328,13.970000267028809,13.699999809265137,13.800000190734863,11.565655708312988,11024700,0.0,0.0
2013-04-12 00:00:00-04:00,13.770000457763672,13.789999961853027,13.510000228881836,13.630000114440918,11.423178672790527,6933300,0.0,0.0
2013-04-15 00:00:00-04:00,13.489999771118164,13.649999618530273,13.229999542236328,13.3100004196167,11.154990196228027,16472400,0.0,0.0
2013-04-16 00:00:00-04:00,13.369999885559082,13.5,13.34000015258789,13.460000038146973,11.280705451965332,10697100,0.0,0.0
2013-04-17 00:00:00-04:00,13.270000457763672,13.430000305175781,13.0,13.050000190734863,10.937089920043945,16516400,0.0,0.0
2013-04-18 00:00:00-04:00,13.170000076293945,13.229999542236328,12.890000343322754,12.920000076293945,10.82813835144043,13911400,0.0,0.0
2013-04-19 00:00:00-04:00,12.829999923706055,13.020000457763672,12.649999618530273,12.930000305175781,10.836519241333008,12634800,0.0,0.0
2013-04-22 00:00:00-04:00,12.9399995803833,13.149999618530273,12.850000381469727,13.079999923706055,10.962227821350098,11135400,0.0,0.0
2013-04-23 00:00:00-04:00,13.180000305175781,13.489999771118164,13.140000343322754,13.430000305175781,11.255559921264648,10313800,0.0,0.0
2013-04-24 00:00:00-04:00,13.40999984741211,13.65999984741211,13.390000343322754,13.630000114440918,11.423178672790527,10010100,0.0,0.0
2013-04-25 00:00:00-04:00,13.739999771118164,14.199999809265137,13.670000076293945,14.149999618530273,11.858986854553223,20829700,0.0,0.0
2013-04-26 00:00:00-04:00,13.90999984741211,14.220000267028809,13.800000190734863,14.140000343322754,11.850605010986328,17233900,0.0,0.0
2013-04-29 00:00:00-04:00,14.149999618530273,14.4399995803833,14.069999694824219,14.399999618530273,12.068512916564941,16446800,0.0,0.0
2013-04-30 00:00:00-04:00,14.369999885559082,14.510000228881836,14.289999961853027,14.510000228881836,12.160700798034668,10094900,0.0,0.0
2013-05-01 00:00:00-04:00,14.5,14.75,14.4399995803833,14.470000267028809,12.127177238464355,13788200,0.0,0.0
2013-05-02 00:00:00-04:00,14.470000267028809,14.800000190734863,14.40999984741211,14.789999961853027,12.395366668701172,14534600,0.0,0.0
2013-05-03 00:00:00-04:00,14.890000343322754,15.180000305175781,14.789999961853027,14.829999923706055,12.428890228271484,15303800,0.0,0.0
2013-05-06 00:00:00-04:00,14.84000015258789,14.920000076293945,14.710000038146973,14.8100004196167,12.412126541137695,8393500,0.0,0.0
2013-05-07 00:00:00-04:00,14.84000015258789,14.850000381469727,14.699999809265137,14.720000267028809,12.336700439453125,8008900,0.0,0.0
2013-05-08 00:00:00-04:00,14.699999809265137,14.979999542236328,14.5600004196167,14.850000381469727,12.445646286010742,14143900,0.0,0.0
2013-05-09 00:00:00-04:00,14.859999656677246,15.0,14.819999694824219,14.920000076293945,12.504319190979004,9214100,0.0,0.0
2013-05-10 00:00:00-04:00,14.850000381469727,14.979999542236328,14.850000381469727,14.970000267028809,12.546223640441895,6112100,0.0,0.0
2013-05-13 00:00:00-04:00,14.920000076293945,14.949999809265137,14.680000305175781,14.6899995803833,12.311554908752441,8557300,0.0,0.0
2013-05-14 00:00:00-04:00,14.949999809265137,15.0,14.729999542236328,14.789999961853027,12.395366668701172,16563900,0.0,0.0
2013-05-15 00:00:00-04:00,14.770000457763672,15.0,14.6899995803833,14.800000190734863,12.403743743896484,15612700,0.0,0.0
2013-05-16 00:00:00-04:00,14.84000015258789,14.930000305175781,14.319999694824219,14.65999984741211,12.286417961120605,22150900,0.0,0.0
2013-05-17 00:00:00-04:00,14.5600004196167,14.960000038146973,14.4399995803833,14.960000038146973,12.53784465789795,22522900,0.0,0.0
2013-05-20 00:00:00-04:00,14.899999618530273,15.029999732971191,14.84000015258789,14.90999984741211,12.49593448638916,9654300,0.0,0.0
2013-05-21 00:00:00-04:00,14.829999923706055,14.90999984741211,14.65999984741211,14.670000076293945,12.377812385559082,13243200,0.1,0.0
2013-05-22 00:00:00-04:00,14.65999984741211,14.899999618530273,14.449999809265137,14.539999961853027,12.2681245803833,10787500,0.0,0.0
2013-05-23 00:00:00-04:00,14.430000305175781,14.630000114440918,14.34000015258789,14.600000381469727,12.31874942779541,15548800,0.0,0.0
2013-05-24 00:00:00-04:00,14.5,14.600000381469727,14.460000038146973,14.5,12.23437213897705,10009200,0.0,0.0
2013-05-28 00:00:00-04:00,14.65999984741211,14.90999984741211,14.619999885559082,14.869999885559082,12.54655933380127,12792800,0.0,0.0
2013-05-29 00:00:00-04:00,14.779999732971191,14.9399995803833,14.720000267028809,14.800000190734863,12.487497329711914,12546100,0.0,0.0
2013-05-30 00:00:00-04:00,14.850000381469727,15.430000305175781,14.84000015258789,15.25,12.867183685302734,19744900,0.0,0.0
2013-05-31 00:00:00-04:00,15.170000076293945,15.390000343322754,15.15999984741211,15.199999809265137,12.82500171661377,22089500,0.0,0.0
2013-06-03 00:00:00-04:00,15.210000038146973,15.5,15.199999809265137,15.430000305175781,13.019062995910645,21290400,0.0,0.0
2013-06-04 00:00:00-04:00,15.449999809265137,15.640000343322754,15.399999618530273,15.539999961853027,13.1118745803833,19216700,0.0,0.0
2013-06-05 00:00:00-04:00,15.520000457763672,15.539999961853027,15.119999885559082,15.149999618530273,12.78281307220459,16748800,0.0,0.0
2013-06-06 00:00:00-04:00,15.199999809265137,15.239999771118164,14.880000114440918,14.949999809265137,12.614059448242188,16828700,0.0,0.0
2013-06-07 00:00:00-04:00,15.029999732971191,15.520000457763672,15.010000228881836,15.489999771118164,13.069684028625488,12485500,0.0,0.0
2013-06-10 00:00:00-04:00,15.5,15.600000381469727,15.369999885559082,15.460000038146973,13.044379234313965,9489600,0.0,0.0
2013-06-11 00:00:00-04:00,15.34000015258789,15.4399995803833,15.170000076293945,15.1899995803833,12.816559791564941,8689400,0.0,0.0
2013-06-12 00:00:00-04:00,15.609999656677246,15.8100004196167,15.15999984741211,15.25,12.867183685302734,24026500,0.0,0.0
2013-06-13 00:00:00-04:00,15.289999961853027,15.609999656677246,15.239999771118164,15.600000381469727,13.162504196166992,11424400,0.0,0.0
2013-06-14 00:00:00-04:00,15.619999885559082,15.75,15.380000114440918,15.40999984741211,13.00218677520752,10417700,0.0,0.0
2013-06-17 00:00:00-04:00,15.5600004196167,15.899999618530273,15.5600004196167,15.779999732971191,13.314373016357422,13251000,0.0,0.0
2013-06-18 00:00:00-04:00,15.770000457763672,16.09000015258789,15.770000457763672,15.970000267028809,13.474685668945312,13865400,0.0,0.0
2013-06-19 00:00:00-04:00,15.970000267028809,16.049999237060547,15.65999984741211,15.699999809265137,13.246870994567871,19500400,0.0,0.0
2013-06-20 00:00:00-04:00,15.510000228881836,15.529999732971191,15.020000457763672,15.069999694824219,12.715310096740723,18635500,0.0,0.0
2013-06-21 00:00:00-04:00,15.069999694824219,15.1899995803833,14.789999961853027,15.079999923706055,12.723748207092285,22344300,0.0,0.0
2013-06-24 00:00:00-04:00,14.960000038146973,15.0600004196167,14.8100004196167,14.979999542236328,12.639374732971191,14138800,0.0,0.0
2013-06-25 00:00:00-04:00,15.100000381469727,15.319999694824219,15.020000457763672,15.270000457763672,12.884061813354492,12763100,0.0,0.0
2013-06-26 00:00:00-04:00,15.369999885559082,15.420000076293945,14.920000076293945,14.970000267028809,12.630938529968262,18520800,0.0,0.0
2013-06-27 00:00:00-04:00,15.130000114440918,15.140000343322754,14.880000114440918,14.90999984741211,12.580309867858887,9374800,0.0,0.0
2013-06-28 00:00:00-04:00,14.869999885559082,14.989999771118164,14.619999885559082,14.920000076293945,12.588749885559082,25016600,0.0,0.0
2013-07-01 00:00:00-04:00,15.0600004196167,15.180000305175781,14.789999961853027,14.819999694824219,12.504375457763672,8993800,0.0,0.0
2013-07-02 00:00:00-04:00,14.779999732971191,14.989999771118164,14.680000305175781,14.819999694824219,12.504375457763672,9789100,0.0,0.0
2013-07-03 00:00:00-04:00,14.75,15.050000190734863,14.670000076293945,15.0,12.656248092651367,5556600,0.0,0.0
2013-07-05 00:00:00-04:00,15.119999885559082,15.3100004196167,14.970000267028809,15.220000267028809,12.841876029968262,8382900,0.0,0.0
2013-07-08 00:00:00-04:00,15.359999656677246,15.40999984741211,15.039999961853027,15.140000343322754,12.774373054504395,10152800,0.0,0.0
2013-07-09 00:00:00-04:00,15.40999984741211,15.729999542236328,15.369999885559082,15.65999984741211,13.213122367858887,26328800,0.0,0.0
2013-07-10 00:00:00-04:00,15.600000381469727,16.469999313354492,15.600000381469727,16.299999237060547,13.75312328338623,30007600,0.0,0.0
2013-07-11 00:00:00-04:00,16.469999313354492,16.5,16.280000686645508,16.489999771118164,13.913434982299805,14302300,0.0,0.0
2013-07-12 00:00:00-04:00,16.459999084472656,16.65999984741211,16.43000030517578,16.65999984741211,14.05687141418457,10329400,0.0,0.0
2013-07-15 00:00:00-04:00,16.610000610351562,16.719999313354492,16.450000762939453,16.469999313354492,13.896564483642578,9482200,0.0,0.0
2013-07-16 00:00:00-04:00,16.549999237060547,16.709999084472656,16.5,16.579999923706055,13.989373207092285,8318800,0.0,0.0
2013-07-17 00:00:00-04:00,16.639999389648438,16.780000686645508,16.56999969482422,16.690000534057617,14.082191467285156,7863900,0.0,0.0
2013-07-18 00:00:00-04:00,16.639999389648438,16.700000762939453,16.40999984741211,16.559999465942383,13.972500801086426,10658200,0.0,0.0
2013-07-19 00:00:00-04:00,16.639999389648438,16.639999389648438,16.389999389648438,16.559999465942383,13.972500801086426,8097400,0.0,0.0
2013-07-22 00:00:00-04:00,16.709999084472656,16.709999084472656,16.270000457763672,16.350000381469727,13.795312881469727,8969400,0.0,0.0
2013-07-23 00:00:00-04:00,16.3799991607666,16.510000228881836,16.229999542236328,16.260000228881836,13.71937084197998,9116600,0.0,0.0
2013-07-24 00:00:00-04:00,16.329999923706055,16.440000534057617,16.049999237060547,16.100000381469727,13.584373474121094,8419600,0.0,0.0
2013-07-25 00:00:00-04:00,16.059999465942383,16.190000534057617,15.920000076293945,16.1299991607666,13.609687805175781,6567900,0.0,0.0
2013-07-26 00:00:00-04:00,15.970000267028809,16.1299991607666,15.920000076293945,16.1299991607666,13.609687805175781,6531300,0.0,0.0
2013-07-29 00:00:00-04:00,16.049999237060547,16.209999084472656,16.0,16.020000457763672,13.516875267028809,5858000,0.0,0.0
2013-07-30 00:00:00-04:00,16.200000762939453,16.459999084472656,16.149999618530273,16.270000457763672,13.727814674377441,10455500,0.0,0.0
2013-07-31 00:00:00-04:00,16.270000457763672,16.459999084472656,16.18000030517578,16.31999969482422,13.769996643066406,10145000,0.0,0.0
2013-08-01 00:00:00-04:00,16.450000762939453,16.639999389648438,16.3799991607666,16.489999771118164,13.913434982299805,10080400,0.0,0.0
2013-08-02 00:00:00-04:00,16.360000610351562,16.40999984741211,16.219999313354492,16.31999969482422,13.769996643066406,10730300,0.0,0.0
2013-08-05 00:00:00-04:00,16.18000030517578,16.34000015258789,16.049999237060547,16.100000381469727,13.584373474121094,8098300,0.0,0.0
2013-08-06 00:00:00-04:00,16.1299991607666,16.290000915527344,16.06999969482422,16.15999984741211,13.635000228881836,8928000,0.0,0.0
2013-08-07 00:00:00-04:00,16.06999969482422,16.15999984741211,15.880000114440918,15.890000343322754,13.407186508178711,11614700,0.0,0.0
2013-08-08 00:00:00-04:00,16.020000457763672,16.020000457763672,15.579999923706055,15.649999618530273,13.204686164855957,19917900,0.0,0.0
2013-08-09 00:00:00-04:00,15.5600004196167,15.6899995803833,15.470000267028809,15.670000076293945,13.22156047821045,10719500,0.0,0.0
2013-08-12 00:00:00-04:00,15.619999885559082,15.75,15.579999923706055,15.649999618530273,13.204686164855957,8656600,0.0,0.0
2013-08-13 00:00:00-04:00,15.760000228881836,15.789999961853027,15.420000076293945,15.729999542236328,13.272183418273926,7797600,0.0,0.0
2013-08-14 00:00:00-04:00,15.640000343322754,15.779999732971191,15.520000457763672,15.729999542236328,13.272183418273926,12888500,0.0,0.0
2013-08-15 00:00:00-04:00,15.420000076293945,15.59000015258789,15.279999732971191,15.319999694824219,12.926247596740723,11225700,0.0,0.0
2013-08-16 00:00:00-04:00,15.220000267028809,16.059999465942383,15.039999961853027,15.619999885559082,13.179372787475586,30578100,0.0,0.0
2013-08-19 00:00:00-04:00,15.5,15.680000305175781,15.34000015258789,15.550000190734863,13.12031078338623,16067100,0.0,0.0
2013-08-20 00:00:00-04:00,15.489999771118164,15.619999885559082,15.380000114440918,15.5600004196167,13.213725090026855,9276000,0.1,0.0
2013-08-21 00:00:00-04:00,15.5,15.729999542236328,15.4399995803833,15.550000190734863,13.20523452758789,11539300,0.0,0.0
2013-08-22 00:00:00-04:00,15.609999656677246,15.739999771118164,15.579999923706055,15.65999984741211,13.298645973205566,9568300,0.0,0.0
2013-08-23 00:00:00-04:00,15.739999771118164,15.75,15.539999961853027,15.619999885559082,13.264676094055176,7075900,0.0,0.0
2013-08-26 00:00:00-04:00,15.600000381469727,15.680000305175781,15.40999984741211,15.449999809265137,13.120309829711914,7602600,0.0,0.0
2013-08-27 00:00:00-04:00,15.300000190734863,15.319999694824219,15.020000457763672,15.069999694824219,12.797612190246582,10480900,0.0,0.0
2013-08-28 00:00:00-04:00,15.050000190734863,15.140000343322754,14.960000038146973,14.960000038146973,12.704200744628906,12505900,0.0,0.0
2013-08-29 00:00:00-04:00,14.920000076293945,15.149999618530273,14.899999618530273,15.140000343322754,12.857053756713867,12229800,0.0,0.0
2013-08-30 00:00:00-04:00,15.100000381469727,15.119999885559082,14.850000381469727,15.010000228881836,12.746660232543945,9689300,0.0,0.0
2013-09-03 00:00:00-04:00,15.199999809265137,15.289999961853027,14.989999771118164,15.109999656677246,12.831582069396973,8697700,0.0,0.0
2013-09-04 00:00:00-04:00,15.09000015258789,15.619999885559082,15.079999923706055,15.619999885559082,13.264676094055176,15005000,0.0,0.0
2013-09-05 00:00:00-04:00,15.630000114440918,15.699999809265137,15.520000457763672,15.680000305175781,13.315630912780762,9344700,0.0,0.0
2013-09-06 00:00:00-04:00,15.6899995803833,15.699999809265137,15.350000381469727,15.510000228881836,13.171262741088867,10748200,0.0,0.0
2013-09-09 00:00:00-04:00,15.529999732971191,15.619999885559082,15.460000038146973,15.59000015258789,13.2391996383667,10043300,0.0,0.0
2013-09-10 00:00:00-04:00,15.670000076293945,15.989999771118164,15.640000343322754,15.979999542236328,13.570396423339844,8639400,0.0,0.0
2013-09-11 00:00:00-04:00,15.989999771118164,16.030000686645508,15.760000228881836,15.930000305175781,13.527931213378906,11350700,0.0,0.0
2013-09-12 00:00:00-04:00,15.949999809265137,16.0,15.829999923706055,15.930000305175781,13.527931213378906,8891700,0.0,0.0
2013-09-13 00:00:00-04:00,15.9399995803833,16.020000457763672,15.760000228881836,15.90999984741211,13.510947227478027,7920600,0.0,0.0
2013-09-16 00:00:00-04:00,16.079999923706055,16.15999984741211,15.90999984741211,15.949999809265137,13.544918060302734,10413600,0.0,0.0
2013-09-17 00:00:00-04:00,15.949999809265137,16.0,15.869999885559082,15.899999618530273,13.502458572387695,10549000,0.0,0.0
2013-09-18 00:00:00-04:00,15.890000343322754,16.229999542236328,15.819999694824219,16.209999084472656,13.765713691711426,10683000,0.0,0.0
2013-09-19 00:00:00-04:00,16.280000686645508,16.43000030517578,16.079999923706055,16.09000015258789,13.663806915283203,7989400,0.0,0.0
2013-09-20 00:00:00-04:00,16.06999969482422,16.239999771118164,15.890000343322754,15.930000305175781,13.527931213378906,12211300,0.0,0.0
2013-09-23 00:00:00-04:00,15.869999885559082,16.06999969482422,15.829999923706055,15.989999771118164,13.578886032104492,10665700,0.0,0.0
2013-09-24 00:00:00-04:00,17.329999923706055,17.520000457763672,16.950000762939453,17.450000762939453,14.818734169006348,88903900,0.0,0.0
2013-09-25 00:00:00-04:00,17.280000686645508,17.940000534057617,17.25,17.84000015258789,15.149930000305176,34664700,0.0,0.0
2013-09-26 00:00:00-04:00,17.860000610351562,17.899999618530273,17.579999923706055,17.770000457763672,15.090482711791992,16844800,0.0,0.0
2013-09-27 00:00:00-04:00,17.670000076293945,17.770000457763672,17.3799991607666,17.600000381469727,14.94611644744873,14484200,0.0,0.0
2013-09-30 00:00:00-04:00,17.399999618530273,17.65999984741211,17.299999237060547,17.530000686645508,14.886672019958496,15514100,0.0,0.0
2013-10-01 00:00:00-04:00,17.579999923706055,17.59000015258789,17.280000686645508,17.469999313354492,14.835715293884277,13296800,0.0,0.0
2013-10-02 00:00:00-04:00,17.40999984741211,17.709999084472656,17.299999237060547,17.510000228881836,14.869690895080566,16213800,0.0,0.0
2013-10-03 00:00:00-04:00,17.5,17.510000228881836,17.239999771118164,17.329999923706055,14.716833114624023,13018900,0.0,0.0
2013-10-04 00:00:00-04:00,17.329999923706055,17.65999984741211,17.31999969482422,17.56999969482422,14.92064094543457,11027200,0.0,0.0
2013-10-07 00:00:00-04:00,17.34000015258789,17.979999542236328,17.25,17.770000457763672,15.090482711791992,16581100,0.0,0.0
2013-10-08 00:00:00-04:00,17.729999542236328,17.920000076293945,17.389999389648438,17.510000228881836,14.869690895080566,16676600,0.0,0.0
2013-10-09 00:00:00-04:00,17.56999969482422,17.579999923706055,17.149999618530273,17.34000015258789,14.725319862365723,13941000,0.0,0.0
2013-10-10 00:00:00-04:00,17.479999542236328,17.93000030517578,17.450000762939453,17.889999389648438,15.192386627197266,10925800,0.0,0.0
2013-10-11 00:00:00-04:00,17.739999771118164,18.09000015258789,17.670000076293945,18.0,15.285795211791992,9161200,0.0,0.0
2013-10-14 00:00:00-04:00,17.8799991607666,18.18000030517578,17.729999542236328,18.100000381469727,15.370725631713867,9525900,0.0,0.0
2013-10-15 00:00:00-04:00,18.079999923706055,18.170000076293945,17.809999465942383,17.81999969482422,15.132944107055664,11641500,0.0,0.0
2013-10-16 00:00:00-04:00,17.8799991607666,18.170000076293945,17.84000015258789,17.959999084472656,15.251834869384766,13369600,0.0,0.0
2013-10-17 00:00:00-04:00,17.729999542236328,18.1200008392334,17.719999313354492,18.09000015258789,15.362225532531738,11486200,0.0,0.0
2013-10-18 00:00:00-04:00,18.030000686645508,18.100000381469727,17.940000534057617,18.049999237060547,15.328262329101562,8948200,0.0,0.0
2013-10-21 00:00:00-04:00,18.100000381469727,18.100000381469727,17.81999969482422,17.8700008392334,15.17540454864502,8772500,0.0,0.0
2013-10-22 00:00:00-04:00,17.940000534057617,18.100000381469727,17.860000610351562,18.06999969482422,15.345248222351074,10795700,0.0,0.0
2013-10-23 00:00:00-04:00,17.920000076293945,17.979999542236328,17.31999969482422,17.399999618530273,14.776272773742676,14888200,0.0,0.0
2013-10-24 00:00:00-04:00,17.670000076293945,17.850000381469727,17.540000915527344,17.81999969482422,15.132944107055664,12099000,0.0,0.0
2013-10-25 00:00:00-04:00,17.739999771118164,17.770000457763672,17.559999465942383,17.700000762939453,15.03104019165039,8395100,0.0,0.0
2013-10-28 00:00:00-04:00,17.670000076293945,17.809999465942383,17.670000076293945,17.729999542236328,15.05651569366455,7463500,0.0,0.0
2013-10-29 00:00:00-04:00,17.850000381469727,18.139999389648438,17.760000228881836,18.010000228881836,15.294294357299805,11641400,0.0,0.0
2013-10-30 00:00:00-04:00,18.020000457763672,18.09000015258789,17.739999771118164,17.8799991607666,15.183899879455566,6476000,0.0,0.0
2013-10-31 00:00:00-04:00,17.81999969482422,18.049999237060547,17.809999465942383,17.860000610351562,15.166913032531738,10982700,0.0,0.0
2013-11-01 00:00:00-04:00,17.850000381469727,17.850000381469727,17.59000015258789,17.700000762939453,15.03104019165039,9637700,0.0,0.0
2013-11-04 00:00:00-05:00,17.780000686645508,17.799999237060547,17.610000610351562,17.75,15.073495864868164,7987800,0.0,0.0
2013-11-05 00:00:00-05:00,17.600000381469727,17.899999618530273,17.440000534057617,17.770000457763672,15.090482711791992,11222700,0.0,0.0
2013-11-06 00:00:00-05:00,17.850000381469727,17.940000534057617,17.600000381469727,17.920000076293945,15.217863082885742,7458500,0.0,0.0
2013-11-07 00:00:00-05:00,17.889999389648438,17.93000030517578,17.329999923706055,17.360000610351562,14.742308616638184,11617200,0.0,0.0
2013-11-08 00:00:00-05:00,17.450000762939453,17.799999237060547,17.270000457763672,17.75,15.073495864868164,12424600,0.0,0.0
2013-11-11 00:00:00-05:00,17.75,17.989999771118164,17.639999389648438,17.799999237060547,15.115952491760254,9599800,0.0,0.0
2013-11-12 00:00:00-05:00,17.709999084472656,17.760000228881836,17.56999969482422,17.639999389648438,14.98008918762207,7535700,0.0,0.0
2013-11-13 00:00:00-05:00,17.530000686645508,17.670000076293945,17.399999618530273,17.670000076293945,15.005556106567383,11174500,0.0,0.0
2013-11-14 00:00:00-05:00,17.860000610351562,17.8700008392334,17.5,17.559999465942383,14.912147521972656,12172700,0.0,0.0
2013-11-15 00:00:00-05:00,17.700000762939453,17.739999771118164,17.110000610351562,17.520000457763672,14.878178596496582,14485600,0.0,0.0
2013-11-18 00:00:00-05:00,17.3799991607666,17.520000457763672,16.889999389648438,16.940000534057617,14.385635375976562,15640500,0.0,0.0
2013-11-19 00:00:00-05:00,16.860000610351562,17.010000228881836,16.760000228881836,16.81999969482422,14.368551254272461,9281500,0.1,0.0
2013-11-20 00:00:00-05:00,16.829999923706055,16.969999313354492,16.75,16.829999923706055,14.377094268798828,10679700,0.0,0.0
2013-11-21 00:00:00-05:00,16.8799991607666,17.299999237060547,16.81999969482422,17.270000457763672,14.752962112426758,13571500,0.0,0.0
2013-11-22 00:00:00-05:00,17.270000457763672,17.270000457763672,17.079999923706055,17.25,14.735884666442871,6782100,0.0,0.0
2013-11-25 00:00:00-05:00,17.299999237060547,17.309999465942383,17.15999984741211,17.270000457763672,14.752962112426758,5810100,0.0,0.0
2013-11-26 00:00:00-05:00,17.260000228881836,17.6299991607666,17.170000076293945,17.520000457763672,14.966527938842773,12534300,0.0,0.0
2013-11-27 00:00:00-05:00,17.489999771118164,17.510000228881836,17.270000457763672,17.350000381469727,14.821306228637695,9707000,0.0,0.0
2013-11-29 00:00:00-05:00,17.399999618530273,17.450000762939453,17.280000686645508,17.299999237060547,14.778590202331543,3493600,0.0,0.0
2013-12-02 00:00:00-05:00,17.270000457763672,17.270000457763672,17.100000381469727,17.110000610351562,14.616290092468262,7517600,0.0,0.0
2013-12-03 00:00:00-05:00,17.030000686645508,17.190000534057617,16.809999465942383,17.1200008392334,14.624826431274414,11605000,0.0,0.0
2013-12-04 00:00:00-05:00,17.110000610351562,17.110000610351562,16.459999084472656,16.610000610351562,14.189157485961914,24734900,0.0,0.0
2013-12-05 00:00:00-05:00,16.6299991607666,16.81999969482422,16.40999984741211,16.5,14.095186233520508,14029600,0.0,0.0
2013-12-06 00:00:00-05:00,16.65999984741211,16.84000015258789,16.610000610351562,16.829999923706055,14.377094268798828,11892500,0.0,0.0
2013-12-09 00:00:00-05:00,16.809999465942383,17.020000457763672,16.600000381469727,16.829999923706055,14.377094268798828,15108500,0.0,0.0
2013-12-10 00:00:00-05:00,16.799999237060547,16.90999984741211,16.610000610351562,16.829999923706055,14.377094268798828,14962400,0.0,0.0
2013-12-11 00:00:00-05:00,16.90999984741211,17.020000457763672,16.809999465942383,16.829999923706055,14.377094268798828,10718900,0.0,0.0
2013-12-12 00:00:00-05:00,16.829999923706055,16.850000381469727,16.690000534057617,16.719999313354492,14.283125877380371,9532700,0.0,0.0
2013-12-13 00:00:00-05:00,16.860000610351562,16.8700008392334,16.6299991607666,16.700000762939453,14.26603889465332,9167100,0.0,0.0
2013-12-16 00:00:00-05:00,16.799999237060547,16.809999465942383,16.639999389648438,16.65999984741211,14.231870651245117,11428800,0.0,0.0
2013-12-17 00:00:00-05:00,16.6299991607666,16.90999984741211,16.6200008392334,16.799999237060547,14.35146713256836,8851700,0.0,0.0
2013-12-18 00:00:00-05:00,16.829999923706055,17.06999969482422,16.690000534057617,17.030000686645508,14.547944068908691,11832300,0.0,0.0
2013-12-19 00:00:00-05:00,16.940000534057617,17.030000686645508,16.790000915527344,16.8799991607666,14.419806480407715,9392500,0.0,0.0
2013-12-20 00:00:00-05:00,16.829999923706055,17.260000228881836,16.829999923706055,17.190000534057617,14.684623718261719,17970700,0.0,0.0
2013-12-23 00:00:00-05:00,17.25,17.530000686645508,17.25,17.510000228881836,14.957991600036621,10214000,0.0,0.0
2013-12-24 00:00:00-05:00,17.43000030517578,17.540000915527344,17.389999389648438,17.389999389648438,14.855478286743164,4504900,0.0,0.0
2013-12-26 00:00:00-05:00,17.40999984741211,17.479999542236328,17.3799991607666,17.440000534057617,14.898188591003418,3836300,0.0,0.0
2013-12-27 00:00:00-05:00,17.520000457763672,17.520000457763672,17.360000610351562,17.43000030517578,14.889649391174316,3655700,0.0,0.0
2013-12-30 00:00:00-05:00,17.43000030517578,17.549999237060547,17.399999618530273,17.489999771118164,14.940900802612305,3601800,0.0,0.0
2013-12-31 00:00:00-05:00,17.530000686645508,17.700000762939453,17.43000030517578,17.68000030517578,15.10321044921875,5533900,0.0,0.0
2014-01-02 00:00:00-05:00,17.690000534057617,17.690000534057617,17.3700008392334,17.549999237060547,14.992156982421875,7785900,0.0,0.0
2014-01-03 00:00:00-05:00,17.540000915527344,17.700000762939453,17.469999313354492,17.510000228881836,14.957991600036621,6773000,0.0,0.0
2014-01-06 00:00:00-05:00,17.5,17.510000228881836,17.219999313354492,17.290000915527344,14.770052909851074,9975500,0.0,0.0
2014-01-07 00:00:00-05:00,17.3700008392334,17.43000030517578,17.260000228881836,17.3700008392334,14.838387489318848,8133200,0.0,0.0
2014-01-08 00:00:00-05:00,17.399999618530273,17.450000762939453,17.18000030517578,17.420000076293945,14.88110065460205,8026100,0.0,0.0
2014-01-09 00:00:00-05:00,17.420000076293945,17.5,17.31999969482422,17.399999618530273,14.864019393920898,8838000,0.0,0.0
2014-01-10 00:00:00-05:00,17.3700008392334,17.510000228881836,17.329999923706055,17.469999313354492,14.92381477355957,7970100,0.0,0.0
2014-01-13 00:00:00-05:00,17.389999389648438,17.5,17.25,17.31999969482422,14.795673370361328,9143100,0.0,0.0
2014-01-14 00:00:00-05:00,17.34000015258789,17.739999771118164,17.299999237060547,17.6299991607666,15.060494422912598,12186600,0.0,0.0
2014-01-15 00:00:00-05:00,17.719999313354492,18.079999923706055,17.690000534057617,17.93000030517578,15.316773414611816,11834200,0.0,0.0
2014-01-16 00:00:00-05:00,17.8700008392334,17.889999389648438,17.610000610351562,17.6299991607666,15.060494422912598,6960600,0.0,0.0
2014-01-17 00:00:00-05:00,17.559999465942383,17.68000030517578,17.420000076293945,17.549999237060547,14.992156982421875,9461200,0.0,0.0
2014-01-21 00:00:00-05:00,17.6200008392334,17.690000534057617,17.469999313354492,17.610000610351562,15.043412208557129,5754100,0.0,0.0
2014-01-22 00:00:00-05:00,17.690000534057617,17.719999313354492,17.559999465942383,17.65999984741211,15.086125373840332,5769500,0.0,0.0
2014-01-23 00:00:00-05:00,17.510000228881836,17.559999465942383,17.399999618530273,17.530000686645508,14.975074768066406,8232200,0.0,0.0
2014-01-24 00:00:00-05:00,17.25,17.420000076293945,17.06999969482422,17.170000076293945,14.667542457580566,19669900,0.0,0.0
2014-01-27 00:00:00-05:00,17.1299991607666,17.209999084472656,16.639999389648438,16.719999313354492,14.283125877380371,15391200,0.0,0.0
2014-01-28 00:00:00-05:00,16.68000030517578,16.829999923706055,16.559999465942383,16.75,14.308755874633789,9863600,0.0,0.0
2014-01-29 00:00:00-05:00,16.68000030517578,16.829999923706055,16.6200008392334,16.729999542236328,14.291666030883789,8983500,0.0,0.0
2014-01-30 00:00:00-05:00,16.920000076293945,16.93000030517578,16.68000030517578,16.780000686645508,14.334382057189941,10336300,0.0,0.0
2014-01-31 00:00:00-05:00,16.40999984741211,16.850000381469727,16.399999618530273,16.81999969482422,14.368551254272461,20152200,0.0,0.0
2014-02-03 00:00:00-05:00,16.600000381469727,16.829999923706055,16.549999237060547,16.760000228881836,14.317299842834473,24873400,0.0,0.0
2014-02-04 00:00:00-05:00,16.780000686645508,16.850000381469727,16.649999618530273,16.780000686645508,14.334382057189941,18623100,0.0,0.0
2014-02-05 00:00:00-05:00,16.690000534057617,16.959999084472656,16.639999389648438,16.889999389648438,14.42834758758545,16304000,0.0,0.0
2014-02-06 00:00:00-05:00,16.90999984741211,17.18000030517578,16.8799991607666,17.049999237060547,14.565022468566895,7920300,0.0,0.0
2014-02-07 00:00:00-05:00,17.06999969482422,17.229999542236328,16.93000030517578,17.18000030517578,14.676082611083984,12577000,0.0,0.0
2014-02-10 00:00:00-05:00,17.200000762939453,17.299999237060547,17.110000610351562,17.25,14.735884666442871,7728600,0.0,0.0
2014-02-11 00:00:00-05:00,17.34000015258789,17.969999313354492,17.200000762939453,17.780000686645508,15.18863296508789,23030000,0.0,0.0
2014-02-12 00:00:00-05:00,17.790000915527344,18.09000015258789,17.760000228881836,17.90999984741211,15.299684524536133,18138300,0.0,0.0
2014-02-13 00:00:00-05:00,17.790000915527344,19.0,17.729999542236328,18.8700008392334,16.119775772094727,31620000,0.0,0.0
2014-02-14 00:00:00-05:00,18.719999313354492,19.09000015258789,18.489999771118164,18.959999084472656,16.282941818237305,22145900,0.1,0.0
2014-02-18 00:00:00-05:00,18.8799991607666,18.959999084472656,18.709999084472656,18.850000381469727,16.188474655151367,13689100,0.0,0.0
2014-02-19 00:00:00-05:00,18.84000015258789,18.989999771118164,18.649999618530273,18.75,16.10259437561035,13025100,0.0,0.0
2014-02-20 00:00:00-05:00,18.75,19.0,18.719999313354492,18.989999771118164,16.30870819091797,16165800,0.0,0.0
2014-02-21 00:00:00-05:00,19.1200008392334,19.239999771118164,18.90999984741211,19.100000381469727,16.403181076049805,14790200,0.0,0.0
2014-02-24 00:00:00-05:00,19.25,19.3799991607666,19.06999969482422,19.06999969482422,16.377416610717773,13388800,0.0,0.0
2014-02-25 00:00:00-05:00,19.1299991607666,19.1299991607666,18.75,19.020000457763672,16.334476470947266,12104600,0.0,0.0
2014-02-26 00:00:00-05:00,19.0,19.40999984741211,18.940000534057617,19.100000381469727,16.403181076049805,14862900,0.0,0.0
2014-02-27 00:00:00-05:00,19.0,19.06999969482422,18.850000381469727,19.010000228881836,16.325876235961914,12154500,0.0,0.0
2014-02-28 00:00:00-05:00,19.030000686645508,19.040000915527344,18.790000915527344,18.959999084472656,16.282941818237305,14745700,0.0,0.0
2014-03-03 00:00:00-05:00,18.700000762939453,18.889999389648438,18.549999237060547,18.709999084472656,16.0682430267334,9200300,0.0,0.0
2014-03-04 00:00:00-05:00,18.959999084472656,19.020000457763672,18.649999618530273,18.84000015258789,16.179893493652344,11363400,0.0,0.0
2014-03-05 00:00:00-05:00,18.799999237060547,19.190000534057617,18.700000762939453,19.170000076293945,16.463294982910156,17568300,0.0,0.0
2014-03-06 00:00:00-05:00,19.18000030517578,19.3799991607666,19.110000610351562,19.3799991607666,16.643640518188477,13370400,0.0,0.0
2014-03-07 00:00:00-05:00,19.489999771118164,19.670000076293945,19.40999984741211,19.639999389648438,16.86693572998047,16734400,0.0,0.0
2014-03-10 00:00:00-04:00,19.709999084472656,19.709999084472656,19.270000457763672,19.3799991607666,16.643640518188477,11602700,0.0,0.0
2014-03-11 00:00:00-04:00,19.399999618530273,19.5,19.06999969482422,19.1299991607666,16.428939819335938,12202400,0.0,0.0
2014-03-12 00:00:00-04:00,19.100000381469727,19.520000457763672,18.920000076293945,19.510000228881836,16.75528335571289,10188800,0.0,0.0
2014-03-13 00:00:00-04:00,19.579999923706055,19.670000076293945,18.770000457763672,18.8799991607666,16.214237213134766,19390700,0.0,0.0
2014-03-14 00:00:00-04:00,18.81999969482422,18.969999313354492,18.709999084472656,18.719999313354492,16.07682991027832,13071700,0.0,0.0
2014-03-17 00:00:00-04:00,18.8799991607666,19.06999969482422,18.850000381469727,18.979999542236328,16.300121307373047,6793300,0.0,0.0
2014-03-18 00:00:00-04:00,18.979999542236328,19.389999389648438,18.889999389648438,19.3700008392334,16.635055541992188,10686100,0.0,0.0
2014-03-19 00:00:00-04:00,19.360000610351562,19.760000228881836,19.260000228881836,19.469999313354492,16.72093963623047,16491700,0.0,0.0
2014-03-20 00:00:00-04:00,19.459999084472656,20.200000762939453,19.3799991607666,20.190000534057617,17.339271545410156,27535600,0.0,0.0
2014-03-21 00:00:00-04:00,20.200000762939453,20.809999465942383,20.1200008392334,20.170000076293945,17.32209587097168,25859800,0.0,0.0
2014-03-24 00:00:00-04:00,20.450000762939453,20.459999084472656,19.790000915527344,20.100000381469727,17.261981964111328,15100300,0.0,0.0
2014-03-25 00:00:00-04:00,20.25,20.399999618530273,20.020000457763672,20.360000610351562,17.485279083251953,13018700,0.0,0.0
2014-03-26 00:00:00-04:00,20.450000762939453,20.6299991607666,19.860000610351562,19.860000610351562,17.05587387084961,16214100,0.0,0.0
2014-03-27 00:00:00-04:00,19.860000610351562,20.020000457763672,19.639999389648438,19.690000534057617,16.909870147705078,12449600,0.0,0.0
2014-03-28 00:00:00-04:00,19.75,20.290000915527344,19.690000534057617,20.18000030517578,17.330684661865234,12615700,0.0,0.0
2014-03-31 00:00:00-04:00,20.239999771118164,20.649999618530273,20.18000030517578,20.420000076293945,17.536802291870117,13094300,0.0,0.0
2014-04-01 00:00:00-04:00,20.3700008392334,20.639999389648438,20.239999771118164,20.6200008392334,17.70857048034668,16010100,0.0,0.0
2014-04-02 00:00:00-04:00,20.65999984741211,20.84000015258789,20.530000686645508,20.790000915527344,17.854555130004883,11896900,0.0,0.0
2014-04-03 00:00:00-04:00,20.850000381469727,21.15999984741211,20.729999542236328,20.84000015258789,17.897499084472656,19373000,0.0,0.0
2014-04-04 00:00:00-04:00,20.989999771118164,21.030000686645508,20.15999984741211,20.25,17.39080047607422,15097600,0.0,0.0
2014-04-07 00:00:00-04:00,20.219999313354492,20.25,19.8799991607666,20.030000686645508,17.201868057250977,10206200,0.0,0.0
2014-04-08 00:00:00-04:00,19.989999771118164,20.190000534057617,19.780000686645508,19.850000381469727,17.047283172607422,12649300,0.0,0.0
2014-04-09 00:00:00-04:00,19.969999313354492,20.040000915527344,19.770000457763672,19.989999771118164,17.167510986328125,9540100,0.0,0.0
2014-04-10 00:00:00-04:00,19.959999084472656,19.989999771118164,19.030000686645508,19.09000015258789,16.394590377807617,19609000,0.0,0.0
2014-04-11 00:00:00-04:00,19.049999237060547,19.479999542236328,18.850000381469727,19.1200008392334,16.42035484313965,12163100,0.0,0.0
2014-04-14 00:00:00-04:00,19.229999542236328,19.3799991607666,18.860000610351562,19.020000457763672,16.334476470947266,6573600,0.0,0.0
2014-04-15 00:00:00-04:00,19.06999969482422,19.149999618530273,18.299999237060547,18.860000610351562,16.19706153869629,28433300,0.0,0.0
2014-04-16 00:00:00-04:00,18.700000762939453,18.93000030517578,18.440000534057617,18.920000076293945,16.24859046936035,16948200,0.0,0.0
2014-04-17 00:00:00-04:00,18.889999389648438,19.06999969482422,18.700000762939453,18.989999771118164,16.30870819091797,10238700,0.0,0.0
2014-04-21 00:00:00-04:00,19.079999923706055,19.18000030517578,18.81999969482422,19.139999389648438,16.437524795532227,10505700,0.0,0.0
2014-04-22 00:00:00-04:00,19.030000686645508,19.540000915527344,19.030000686645508,19.360000610351562,16.626466751098633,11168400,0.0,0.0
2014-04-23 00:00:00-04:00,19.360000610351562,19.5,19.200000762939453,19.25,16.531999588012695,9063000,0.0,0.0
2014-04-24 00:00:00-04:00,19.450000762939453,19.59000015258789,19.190000534057617,19.3700008392334,16.635055541992188,11860600,0.0,0.0
2014-04-25 00:00:00-04:00,18.989999771118164,19.139999389648438,18.3700008392334,18.6200008392334,15.990949630737305,20504000,0.0,0.0
2014-04-28 00:00:00-04:00,18.75,18.889999389648438,18.270000457763672,18.670000076293945,16.03388214111328,11939100,0.0,0.0
2014-04-29 00:00:00-04:00,18.809999465942383,19.170000076293945,18.709999084472656,19.06999969482422,16.377416610717773,13964000,0.0,0.0
2014-04-30 00:00:00-04:00,18.950000762939453,19.079999923706055,18.690000534057617,19.059999465942383,16.368820190429688,17911800,0.0,0.0
2014-05-01 00:00:00-04:00,19.110000610351562,19.290000915527344,18.860000610351562,18.8799991607666,16.214237213134766,17221300,0.0,0.0
2014-05-02 00:00:00-04:00,18.90999984741211,19.110000610351562,18.84000015258789,18.959999084472656,16.282941818237305,10285300,0.0,0.0
2014-05-05 00:00:00-04:00,18.790000915527344,19.079999923706055,18.700000762939453,18.969999313354492,16.291534423828125,9132900,0.0,0.0
2014-05-06 00:00:00-04:00,18.889999389648438,19.09000015258789,18.770000457763672,18.860000610351562,16.19706153869629,10168600,0.0,0.0
2014-05-07 00:00:00-04:00,18.8700008392334,19.010000228881836,18.65999984741211,18.989999771118164,16.30870819091797,11924600,0.0,0.0
2014-05-08 00:00:00-04:00,18.799999237060547,19.6299991607666,18.760000228881836,19.31999969482422,16.59211540222168,21343300,0.0,0.0
2014-05-09 00:00:00-04:00,19.350000381469727,19.450000762939453,19.139999389648438,19.309999465942383,16.583520889282227,14059800,0.0,0.0
2014-05-12 00:00:00-04:00,19.43000030517578,19.579999923706055,19.34000015258789,19.469999313354492,16.72093963623047,13120800,0.0,0.0
2014-05-13 00:00:00-04:00,19.43000030517578,19.469999313354492,18.899999618530273,19.110000610351562,16.41176414489746,20500400,0.0,0.0
2014-05-14 00:00:00-04:00,19.079999923706055,19.149999618530273,18.889999389648438,18.950000762939453,16.27435302734375,14985100,0.0,0.0
2014-05-15 00:00:00-04:00,18.899999618530273,18.969999313354492,18.479999542236328,18.690000534057617,16.05106544494629,15801700,0.0,0.0
2014-05-16 00:00:00-04:00,19.399999618530273,20.290000915527344,19.399999618530273,20.209999084472656,17.356449127197266,38230900,0.0,0.0
2014-05-19 00:00:00-04:00,20.049999237060547,20.40999984741211,19.8799991607666,20.1200008392334,17.279157638549805,16278400,0.0,0.0
2014-05-20 00:00:00-04:00,19.969999313354492,20.139999389648438,19.65999984741211,19.8700008392334,17.14969253540039,13314600,0.1,0.0
2014-05-21 00:00:00-04:00,19.860000610351562,20.06999969482422,19.84000015258789,20.0,17.261899948120117,7642700,0.0,0.0
2014-05-22 00:00:00-04:00,19.940000534057617,20.190000534057617,19.860000610351562,19.889999389648438,17.166954040527344,9347200,0.0,0.0
2014-05-23 00:00:00-04:00,20.010000228881836,20.1200008392334,19.90999984741211,20.040000915527344,17.29642105102539,7169800,0.0,0.0
2014-05-27 00:00:00-04:00,20.18000030517578,20.579999923706055,19.950000762939453,20.579999923706055,17.76249122619629,20049000,0.0,0.0
2014-05-28 00:00:00-04:00,20.6299991607666,20.639999389648438,20.329999923706055,20.540000915527344,17.72797203063965,13816800,0.0,0.0
2014-05-29 00:00:00-04:00,20.579999923706055,20.579999923706055,20.239999771118164,20.280000686645508,17.503564834594727,16088500,0.0,0.0
2014-05-30 00:00:00-04:00,20.299999237060547,20.299999237060547,20.09000015258789,20.190000534057617,17.425884246826172,10101200,0.0,0.0
2014-06-02 00:00:00-04:00,19.989999771118164,20.530000686645508,19.969999313354492,20.520000457763672,17.710702896118164,10808000,0.0,0.0
2014-06-03 00:00:00-04:00,20.600000381469727,21.450000762939453,20.510000228881836,21.420000076293945,18.487489700317383,33318600,0.0,0.0
2014-06-04 00:00:00-04:00,21.459999084472656,21.920000076293945,21.309999465942383,21.559999465942383,18.60831642150879,22877300,0.0,0.0
2014-06-05 00:00:00-04:00,21.600000381469727,21.899999618530273,21.40999984741211,21.780000686645508,18.798202514648438,21007400,0.0,0.0
2014-06-06 00:00:00-04:00,21.90999984741211,21.90999984741211,21.649999618530273,21.81999969482422,18.83272933959961,7831000,0.0,0.0
2014-06-09 00:00:00-04:00,21.829999923706055,22.100000381469727,21.829999923706055,21.90999984741211,18.910411834716797,8643000,0.0,0.0
2014-06-10 00:00:00-04:00,21.889999389648438,21.90999984741211,21.739999771118164,21.889999389648438,18.893144607543945,9403300,0.0,0.0
2014-06-11 00:00:00-04:00,21.8700008392334,22.059999465942383,21.75,21.889999389648438,18.893144607543945,10331700,0.0,0.0
2014-06-12 00:00:00-04:00,21.799999237060547,22.010000228881836,21.59000015258789,21.75,18.772310256958008,10857500,0.0,0.0
2014-06-13 00:00:00-04:00,21.90999984741211,22.420000076293945,21.850000381469727,22.3700008392334,19.307430267333984,13396600,0.0,0.0
2014-06-16 00:00:00-04:00,22.350000381469727,22.540000915527344,22.190000534057617,22.350000381469727,19.290170669555664,7917700,0.0,0.0
2014-06-17 00:00:00-04:00,22.270000457763672,22.610000610351562,22.139999389648438,22.489999771118164,19.410995483398438,11200100,0.0,0.0
2014-06-18 00:00:00-04:00,22.520000457763672,22.520000457763672,22.1299991607666,22.3700008392334,19.307430267333984,13136600,0.0,0.0
2014-06-19 00:00:00-04:00,22.469999313354492,22.489999771118164,22.219999313354492,22.459999084472656,19.385108947753906,12923000,0.0,0.0
2014-06-20 00:00:00-04:00,22.549999237060547,22.75,22.350000381469727,22.75,19.635406494140625,19207500,0.0,0.0
2014-06-23 00:00:00-04:00,22.760000228881836,22.989999771118164,22.700000762939453,22.899999618530273,19.764877319335938,20573000,0.0,0.0
2014-06-24 00:00:00-04:00,22.920000076293945,23.219999313354492,22.639999389648438,22.739999771118164,19.626779556274414,19276200,0.0,0.0
2014-06-25 00:00:00-04:00,22.739999771118164,22.75,22.3799991607666,22.59000015258789,19.497314453125,12007300,0.0,0.0
2014-06-26 00:00:00-04:00,22.600000381469727,22.639999389648438,22.15999984741211,22.420000076293945,19.350582122802734,12812800,0.0,0.0
2014-06-27 00:00:00-04:00,22.350000381469727,22.489999771118164,22.25,22.399999618530273,19.333324432373047,9171600,0.0,0.0
2014-06-30 00:00:00-04:00,22.389999389648438,22.700000762939453,22.299999237060547,22.549999237060547,19.46278190612793,11199300,0.0,0.0
2014-07-01 00:00:00-04:00,22.690000534057617,22.90999984741211,22.59000015258789,22.65999984741211,19.5577335357666,9030000,0.0,0.0
2014-07-02 00:00:00-04:00,22.68000030517578,22.829999923706055,22.59000015258789,22.790000915527344,19.66993522644043,6428400,0.0,0.0
2014-07-03 00:00:00-04:00,22.850000381469727,22.950000762939453,22.719999313354492,22.809999465942383,19.687192916870117,5488500,0.0,0.0
2014-07-07 00:00:00-04:00,23.299999237060547,23.459999084472656,22.829999923706055,22.959999084472656,19.816654205322266,13761400,0.0,0.0
2014-07-08 00:00:00-04:00,22.850000381469727,23.149999618530273,22.719999313354492,22.739999771118164,19.626779556274414,16012600,0.0,0.0
2014-07-09 00:00:00-04:00,22.790000915527344,23.3799991607666,22.719999313354492,23.270000457763672,20.084213256835938,18534300,0.0,0.0
2014-07-10 00:00:00-04:00,22.90999984741211,23.049999237060547,22.729999542236328,22.8700008392334,19.738975524902344,14261800,0.0,0.0
2014-07-11 00:00:00-04:00,23.0,23.020000457763672,22.729999542236328,22.850000381469727,19.72171401977539,9123100,0.0,0.0
2014-07-14 00:00:00-04:00,23.020000457763672,23.139999389648438,22.8799991607666,23.059999465942383,19.90296745300293,9837700,0.0,0.0
2014-07-15 00:00:00-04:00,23.100000381469727,23.229999542236328,22.690000534057617,22.889999389648438,19.756244659423828,10531700,0.0,0.0
2014-07-16 00:00:00-04:00,22.989999771118164,23.15999984741211,22.770000457763672,22.850000381469727,19.72171401977539,18058600,0.0,0.0
2014-07-17 00:00:00-04:00,22.719999313354492,23.06999969482422,22.65999984741211,22.770000457763672,19.652667999267578,11318100,0.0,0.0
2014-07-18 00:00:00-04:00,22.8700008392334,23.010000228881836,22.709999084472656,23.0,19.851177215576172,11636800,0.0,0.0
2014-07-21 00:00:00-04:00,22.860000610351562,23.190000534057617,22.84000015258789,22.90999984741211,19.77350425720215,7272900,0.0,0.0
2014-07-22 00:00:00-04:00,22.799999237060547,22.90999984741211,22.31999969482422,22.520000457763672,19.4368953704834,24962300,0.0,0.0
2014-07-23 00:00:00-04:00,22.579999923706055,22.6200008392334,21.829999923706055,21.899999618530273,18.901775360107422,19372600,0.0,0.0
2014-07-24 00:00:00-04:00,21.940000534057617,22.0,21.709999084472656,21.760000228881836,18.780942916870117,10357000,0.0,0.0
2014-07-25 00:00:00-04:00,21.540000915527344,21.639999389648438,20.940000534057617,21.229999542236328,18.32350730895996,32255000,0.0,0.0
2014-07-28 00:00:00-04:00,21.270000457763672,21.510000228881836,20.809999465942383,21.360000610351562,18.43570327758789,18647900,0.0,0.0
2014-07-29 00:00:00-04:00,21.530000686645508,21.549999237060547,21.100000381469727,21.190000534057617,18.288976669311523,9834800,0.0,0.0
2014-07-30 00:00:00-04:00,21.450000762939453,21.68000030517578,21.149999618530273,21.280000686645508,18.36665916442871,9720900,0.0,0.0
2014-07-31 00:00:00-04:00,21.100000381469727,21.3700008392334,20.93000030517578,20.959999084472656,18.090463638305664,12962700,0.0,0.0
2014-08-01 00:00:00-04:00,20.940000534057617,21.190000534057617,20.809999465942383,21.09000015258789,18.202669143676758,9624200,0.0,0.0
2014-08-04 00:00:00-04:00,21.200000762939453,21.290000915527344,20.90999984741211,21.1299991607666,18.237186431884766,7407900,0.0,0.0
2014-08-05 00:00:00-04:00,20.989999771118164,21.139999389648438,20.719999313354492,20.84000015258789,17.98689842224121,9958800,0.0,0.0
2014-08-06 00:00:00-04:00,20.940000534057617,21.270000457763672,20.760000228881836,21.149999618530273,18.254457473754883,10986000,0.0,0.0
2014-08-07 00:00:00-04:00,21.25,21.440000534057617,20.600000381469727,20.690000534057617,17.85743522644043,15613800,0.0,0.0
2014-08-08 00:00:00-04:00,20.670000076293945,20.8700008392334,20.479999542236328,20.829999923706055,17.978261947631836,9052300,0.0,0.0
2014-08-11 00:00:00-04:00,20.899999618530273,21.440000534057617,20.899999618530273,21.09000015258789,18.202669143676758,9213500,0.0,0.0
2014-08-12 00:00:00-04:00,20.93000030517578,21.149999618530273,20.690000534057617,20.90999984741211,18.04731559753418,8557100,0.0,0.0
2014-08-13 00:00:00-04:00,20.920000076293945,21.110000610351562,20.920000076293945,20.969999313354492,18.099098205566406,9315000,0.0,0.0
2014-08-14 00:00:00-04:00,21.0,21.25,20.989999771118164,21.149999618530273,18.254457473754883,11241000,0.0,0.0
2014-08-15 00:00:00-04:00,22.549999237060547,22.59000015258789,22.020000457763672,22.479999542236328,19.402366638183594,25841600,0.0,0.0
2014-08-18 00:00:00-04:00,22.579999923706055,22.579999923706055,21.979999542236328,22.100000381469727,19.074403762817383,16987500,0.0,0.0
2014-08-19 00:00:00-04:00,22.139999389648438,22.139999389648438,21.899999618530273,22.049999237060547,19.11774444580078,9119300,0.1,0.0
2014-08-20 00:00:00-04:00,21.959999084472656,22.149999618530273,21.860000610351562,21.899999618530273,18.98769760131836,9820500,0.0,0.0
2014-08-21 00:00:00-04:00,21.920000076293945,22.200000762939453,21.8799991607666,22.200000762939453,19.247798919677734,11350000,0.0,0.0
2014-08-22 00:00:00-04:00,22.190000534057617,22.31999969482422,22.030000686645508,22.170000076293945,19.221790313720703,7573700,0.0,0.0
2014-08-25 00:00:00-04:00,22.209999084472656,22.239999771118164,21.989999771118164,22.1200008392334,19.178436279296875,9763500,0.0,0.0
2014-08-26 00:00:00-04:00,22.079999923706055,22.309999465942383,22.06999969482422,22.229999542236328,19.2738094329834,8671700,0.0,0.0
2014-08-27 00:00:00-04:00,22.299999237060547,22.700000762939453,22.200000762939453,22.6299991607666,19.620615005493164,10428200,0.0,0.0
2014-08-28 00:00:00-04:00,22.479999542236328,22.84000015258789,22.479999542236328,22.799999237060547,19.76801109313965,9035100,0.0,0.0
2014-08-29 00:00:00-04:00,22.850000381469727,23.15999984741211,22.75,23.110000610351562,20.036788940429688,15635800,0.0,0.0
2014-09-02 00:00:00-04:00,22.889999389648438,23.0,22.690000534057617,22.93000030517578,19.880720138549805,11956900,0.0,0.0
2014-09-03 00:00:00-04:00,23.0,23.059999465942383,22.84000015258789,22.899999618530273,19.854719161987305,12940800,0.0,0.0
2014-09-04 00:00:00-04:00,22.950000762939453,22.950000762939453,22.540000915527344,22.540000915527344,19.542585372924805,12291800,0.0,0.0
2014-09-05 00:00:00-04:00,22.600000381469727,22.780000686645508,22.420000076293945,22.760000228881836,19.73332977294922,10448000,0.0,0.0
2014-09-08 00:00:00-04:00,22.760000228881836,22.81999969482422,22.549999237060547,22.670000076293945,19.65529441833496,10070800,0.0,0.0
2014-09-09 00:00:00-04:00,22.600000381469727,22.739999771118164,22.40999984741211,22.459999084472656,19.473222732543945,12567200,0.0,0.0
2014-09-10 00:00:00-04:00,22.56999969482422,22.56999969482422,22.31999969482422,22.3700008392334,19.395187377929688,7355000,0.0,0.0
2014-09-11 00:00:00-04:00,22.360000610351562,22.93000030517578,22.280000686645508,22.93000030517578,19.880720138549805,12622700,0.0,0.0
2014-09-12 00:00:00-04:00,22.610000610351562,22.770000457763672,22.25,22.299999237060547,19.33449935913086,12032000,0.0,0.0
2014-09-15 00:00:00-04:00,22.34000015258789,22.43000030517578,21.969999313354492,22.049999237060547,19.11774444580078,11815100,0.0,0.0
2014-09-16 00:00:00-04:00,22.079999923706055,22.40999984741211,21.850000381469727,22.3700008392334,19.395187377929688,8430000,0.0,0.0
2014-09-17 00:00:00-04:00,22.3799991607666,22.6200008392334,22.270000457763672,22.450000762939453,19.464553833007812,10608100,0.0,0.0
2014-09-18 00:00:00-04:00,22.459999084472656,22.6200008392334,22.360000610351562,22.600000381469727,19.594608306884766,9095100,0.0,0.0
2014-09-19 00:00:00-04:00,22.719999313354492,22.729999542236328,22.5,22.549999237060547,19.551250457763672,10453700,0.0,0.0
2014-09-22 00:00:00-04:00,22.3799991607666,22.389999389648438,21.889999389648438,21.940000534057617,19.02237892150879,9260200,0.0,0.0
2014-09-23 00:00:00-04:00,21.59000015258789,22.06999969482422,21.469999313354492,21.6299991607666,18.753604888916016,13683200,0.0,0.0
2014-09-24 00:00:00-04:00,21.68000030517578,21.989999771118164,21.6299991607666,21.959999084472656,19.039714813232422,7675600,0.0,0.0
2014-09-25 00:00:00-04:00,21.950000762939453,21.959999084472656,21.469999313354492,21.510000228881836,18.64955711364746,9119200,0.0,0.0
2014-09-26 00:00:00-04:00,21.579999923706055,21.860000610351562,21.540000915527344,21.739999771118164,18.848966598510742,7473900,0.0,0.0
2014-09-29 00:00:00-04:00,21.5,21.829999923706055,21.389999389648438,21.75,18.857633590698242,7110100,0.0,0.0
2014-09-30 00:00:00-04:00,21.729999542236328,21.790000915527344,21.520000457763672,21.610000610351562,18.736255645751953,9495200,0.0,0.0
2014-10-01 00:00:00-04:00,21.65999984741211,21.690000534057617,20.899999618530273,20.959999084472656,18.172697067260742,16300600,0.0,0.0
2014-10-02 00:00:00-04:00,20.969999313354492,21.040000915527344,20.389999389648438,20.530000686645508,17.799882888793945,24922700,0.0,0.0
2014-10-03 00:00:00-04:00,20.59000015258789,20.809999465942383,20.450000762939453,20.739999771118164,17.981952667236328,11155100,0.0,0.0
2014-10-06 00:00:00-04:00,20.809999465942383,21.010000228881836,20.469999313354492,20.600000381469727,17.860570907592773,9935000,0.0,0.0
2014-10-07 00:00:00-04:00,20.440000534057617,20.899999618530273,20.329999923706055,20.3700008392334,17.661157608032227,15630200,0.0,0.0
2014-10-08 00:00:00-04:00,20.639999389648438,21.18000030517578,20.3799991607666,21.149999618530273,18.337434768676758,16941900,0.0,0.0
2014-10-09 00:00:00-04:00,20.989999771118164,21.260000228881836,20.700000762939453,20.8700008392334,18.09467124938965,17546500,0.0,0.0
2014-10-10 00:00:00-04:00,20.59000015258789,20.59000015258789,19.5,19.829999923706055,17.19296646118164,33135400,0.0,0.0
2014-10-13 00:00:00-04:00,19.780000686645508,19.850000381469727,18.829999923706055,18.920000076293945,16.40397834777832,36073300,0.0,0.0
2014-10-14 00:00:00-04:00,19.309999465942383,19.600000381469727,19.049999237060547,19.34000015258789,16.76812744140625,20061000,0.0,0.0
2014-10-15 00:00:00-04:00,19.09000015258789,19.489999771118164,18.6299991607666,19.43000030517578,16.846155166625977,30272400,0.0,0.0
2014-10-16 00:00:00-04:00,19.09000015258789,19.950000762939453,19.049999237060547,19.8700008392334,17.227645874023438,17520500,0.0,0.0
2014-10-17 00:00:00-04:00,20.0,20.34000015258789,19.790000915527344,19.8799991607666,17.23632049560547,17455300,0.0,0.0
2014-10-20 00:00:00-04:00,19.729999542236328,20.139999389648438,19.649999618530273,20.06999969482422,17.401052474975586,10231100,0.0,0.0
2014-10-21 00:00:00-04:00,20.149999618530273,20.780000686645508,20.09000015258789,20.780000686645508,18.016632080078125,18140100,0.0,0.0
2014-10-22 00:00:00-04:00,20.8700008392334,20.969999313354492,20.40999984741211,20.489999771118164,17.765199661254883,14909300,0.0,0.0
2014-10-23 00:00:00-04:00,20.600000381469727,21.190000534057617,20.600000381469727,20.899999618530273,18.120668411254883,19154800,0.0,0.0
2014-10-24 00:00:00-04:00,20.989999771118164,21.530000686645508,20.899999618530273,20.989999771118164,18.19871711730957,19804200,0.0,0.0
2014-10-27 00:00:00-04:00,20.8799991607666,21.229999542236328,20.799999237060547,21.040000915527344,18.24205780029297,10460900,0.0,0.0
2014-10-28 00:00:00-04:00,21.139999389648438,21.25,20.989999771118164,21.25,18.424129486083984,10943700,0.0,0.0
2014-10-29 00:00:00-04:00,21.049999237060547,21.510000228881836,21.049999237060547,21.479999542236328,18.623550415039062,11025000,0.0,0.0
2014-10-30 00:00:00-04:00,21.360000610351562,21.459999084472656,20.950000762939453,21.34000015258789,18.502161026000977,13317900,0.0,0.0
2014-10-31 00:00:00-04:00,21.709999084472656,22.350000381469727,21.709999084472656,22.09000015258789,19.152427673339844,18062900,0.0,0.0
2014-11-03 00:00:00-05:00,22.190000534057617,22.459999084472656,22.110000610351562,22.209999084472656,19.2564697265625,11643500,0.0,0.0
2014-11-04 00:00:00-05:00,22.139999389648438,22.280000686645508,21.90999984741211,22.079999923706055,19.143754959106445,12058000,0.0,0.0
2014-11-05 00:00:00-05:00,22.280000686645508,22.639999389648438,22.010000228881836,22.610000610351562,19.603281021118164,10383800,0.0,0.0
2014-11-06 00:00:00-05:00,22.579999923706055,22.75,22.389999389648438,22.59000015258789,19.585939407348633,11774300,0.0,0.0
2014-11-07 00:00:00-05:00,22.649999618530273,22.649999618530273,22.139999389648438,22.43000030517578,19.44721221923828,8217400,0.0,0.0
2014-11-10 00:00:00-05:00,22.43000030517578,22.959999084472656,22.360000610351562,22.6299991607666,19.620615005493164,10653900,0.0,0.0
2014-11-11 00:00:00-05:00,22.690000534057617,22.780000686645508,22.40999984741211,22.540000915527344,19.542585372924805,8117800,0.0,0.0
2014-11-12 00:00:00-05:00,22.600000381469727,22.739999771118164,22.309999465942383,22.489999771118164,19.499231338500977,9910200,0.0,0.0
2014-11-13 00:00:00-05:00,22.8700008392334,22.979999542236328,22.5,22.6200008392334,19.611936569213867,13873400,0.0,0.0
2014-11-14 00:00:00-05:00,22.209999084472656,22.979999542236328,22.06999969482422,22.81999969482422,19.785350799560547,14877200,0.0,0.0
2014-11-17 00:00:00-05:00,22.690000534057617,22.790000915527344,22.270000457763672,22.479999542236328,19.49056053161621,11374100,0.0,0.0
2014-11-18 00:00:00-05:00,22.479999542236328,22.850000381469727,22.350000381469727,22.68000030517578,19.751834869384766,9718600,0.1,0.0
2014-11-19 00:00:00-05:00,22.719999313354492,22.75,22.530000686645508,22.59000015258789,19.673450469970703,9929000,0.0,0.0
2014-11-20 00:00:00-05:00,22.450000762939453,22.700000762939453,22.3700008392334,22.6299991607666,19.708290100097656,9402400,0.0,0.0
2014-11-21 00:00:00-05:00,22.920000076293945,22.969999313354492,22.6299991607666,22.860000610351562,19.908597946166992,9890300,0.0,0.0
2014-11-24 00:00:00-05:00,22.84000015258789,23.239999771118164,22.719999313354492,23.239999771118164,20.239530563354492,13508800,0.0,0.0
2014-11-25 00:00:00-05:00,23.110000610351562,23.239999771118164,23.049999237060547,23.229999542236328,20.230819702148438,8721500,0.0,0.0
2014-11-26 00:00:00-05:00,23.299999237060547,23.90999984741211,23.299999237060547,23.8700008392334,20.788196563720703,14852600,0.0,0.0
2014-11-28 00:00:00-05:00,23.700000762939453,24.149999618530273,23.610000610351562,24.049999237060547,20.94495391845703,9712400,0.0,0.0
2014-12-01 00:00:00-05:00,24.040000915527344,24.049999237060547,23.700000762939453,23.739999771118164,20.67498207092285,10257800,0.0,0.0
2014-12-02 00:00:00-05:00,23.709999084472656,23.950000762939453,23.6299991607666,23.8700008392334,20.788196563720703,10582600,0.0,0.0
2014-12-03 00:00:00-05:00,23.959999084472656,24.68000030517578,23.950000762939453,24.59000015258789,21.415239334106445,17468400,0.0,0.0
2014-12-04 00:00:00-05:00,24.6200008392334,24.850000381469727,24.290000915527344,24.399999618530273,21.249767303466797,10143700,0.0,0.0
2014-12-05 00:00:00-05:00,24.6200008392334,25.09000015258789,24.260000228881836,25.040000915527344,21.807140350341797,19265200,0.0,0.0
2014-12-08 00:00:00-05:00,25.1200008392334,25.25,24.040000915527344,24.239999771118164,21.110422134399414,18671200,0.0,0.0
2014-12-09 00:00:00-05:00,24.1299991607666,24.559999465942383,23.940000534057617,24.420000076293945,21.26718521118164,13241000,0.0,0.0
2014-12-10 00:00:00-05:00,24.360000610351562,24.360000610351562,23.649999618530273,23.780000686645508,20.709810256958008,10681100,0.0,0.0
2014-12-11 00:00:00-05:00,23.8700008392334,24.270000457763672,23.709999084472656,23.790000915527344,20.718523025512695,7736400,0.0,0.0
2014-12-12 00:00:00-05:00,23.649999618530273,24.229999542236328,23.5,23.65999984741211,20.605310440063477,14273700,0.0,0.0
2014-12-15 00:00:00-05:00,23.81999969482422,24.049999237060547,23.270000457763672,23.389999389648438,20.370174407958984,14971300,0.0,0.0
2014-12-16 00:00:00-05:00,23.170000076293945,24.270000457763672,23.1200008392334,23.850000381469727,20.77077865600586,25505200,0.0,0.0
2014-12-17 00:00:00-05:00,23.799999237060547,24.489999771118164,23.610000610351562,24.459999084472656,21.30202293395996,17430500,0.0,0.0
2014-12-18 00:00:00-05:00,24.8700008392334,25.020000457763672,24.579999923706055,25.010000228881836,21.78101348876953,18581800,0.0,0.0
2014-12-19 00:00:00-05:00,25.030000686645508,25.149999618530273,24.799999237060547,24.889999389648438,21.67650604248047,14802700,0.0,0.0
2014-12-22 00:00:00-05:00,24.920000076293945,25.469999313354492,24.920000076293945,25.399999618530273,22.120655059814453,17583800,0.0,0.0
2014-12-23 00:00:00-05:00,25.489999771118164,25.709999084472656,25.290000915527344,25.399999618530273,22.120655059814453,9841000,0.0,0.0
2014-12-24 00:00:00-05:00,25.399999618530273,25.479999542236328,25.25,25.25,21.99002456665039,2878400,0.0,0.0
2014-12-26 00:00:00-05:00,25.450000762939453,25.469999313354492,25.15999984741211,25.190000534057617,21.937768936157227,4057700,0.0,0.0
2014-12-29 00:00:00-05:00,25.020000457763672,25.399999618530273,25.020000457763672,25.309999465942383,22.042274475097656,5894400,0.0,0.0
2014-12-30 00:00:00-05:00,25.030000686645508,25.309999465942383,25.020000457763672,25.219999313354492,21.96390151977539,6554300,0.0,0.0
2014-12-31 00:00:00-05:00,25.309999465942383,25.350000381469727,24.829999923706055,24.920000076293945,21.702632904052734,7006500,0.0,0.0
2015-01-02 00:00:00-05:00,24.989999771118164,25.15999984741211,24.600000381469727,24.959999084472656,21.737464904785156,6910200,0.0,0.0
2015-01-05 00:00:00-05:00,24.75,24.899999618530273,24.149999618530273,24.15999984741211,21.040746688842773,11419800,0.0,0.0
2015-01-06 00:00:00-05:00,24.1299991607666,24.299999237060547,23.229999542236328,23.25,20.24823570251465,19678300,0.0,0.0
2015-01-07 00:00:00-05:00,23.3700008392334,23.540000915527344,23.09000015258789,23.469999313354492,20.439842224121094,15710300,0.0,0.0
2015-01-08 00:00:00-05:00,23.690000534057617,24.31999969482422,23.670000076293945,24.219999313354492,21.093008041381836,16696900,0.0,0.0
2015-01-09 00:00:00-05:00,24.100000381469727,24.34000015258789,23.899999618530273,24.239999771118164,21.110422134399414,8737000,0.0,0.0
2015-01-12 00:00:00-05:00,24.270000457763672,24.280000686645508,23.520000457763672,23.65999984741211,20.605310440063477,12581500,0.0,0.0
2015-01-13 00:00:00-05:00,23.899999618530273,24.280000686645508,23.209999084472656,23.329999923706055,20.317913055419922,14419300,0.0,0.0
2015-01-14 00:00:00-05:00,23.010000228881836,23.31999969482422,22.850000381469727,23.020000457763672,20.047943115234375,21954700,0.0,0.0
2015-01-15 00:00:00-05:00,23.56999969482422,23.719999313354492,23.239999771118164,23.329999923706055,20.317913055419922,26527200,0.0,0.0
2015-01-16 00:00:00-05:00,23.209999084472656,23.510000228881836,22.8799991607666,23.469999313354492,20.439842224121094,16733200,0.0,0.0
2015-01-20 00:00:00-05:00,23.579999923706055,23.770000457763672,23.309999465942383,23.6299991607666,20.579181671142578,13686000,0.0,0.0
2015-01-21 00:00:00-05:00,23.75,24.5,23.639999389648438,24.31999969482422,21.180099487304688,13106700,0.0,0.0
2015-01-22 00:00:00-05:00,24.299999237060547,24.6299991607666,23.770000457763672,24.6200008392334,21.441364288330078,12543500,0.0,0.0
2015-01-23 00:00:00-05:00,24.520000457763672,24.520000457763672,23.969999313354492,24.110000610351562,20.997209548950195,13218600,0.0,0.0
2015-01-26 00:00:00-05:00,24.110000610351562,24.299999237060547,23.809999465942383,24.239999771118164,21.110422134399414,7787700,0.0,0.0
2015-01-27 00:00:00-05:00,23.860000610351562,23.989999771118164,23.399999618530273,23.56999969482422,20.526926040649414,13424700,0.0,0.0
2015-01-28 00:00:00-05:00,23.780000686645508,24.200000762939453,23.350000381469727,23.3799991607666,20.361454010009766,10843000,0.0,0.0
2015-01-29 00:00:00-05:00,23.3700008392334,23.719999313354492,23.059999465942383,23.6200008392334,20.570472717285156,8518900,0.0,0.0
2015-01-30 00:00:00-05:00,23.389999389648438,23.719999313354492,22.790000915527344,22.84000015258789,19.891170501708984,13074500,0.0,0.0
2015-02-02 00:00:00-05:00,22.920000076293945,23.0,22.290000915527344,22.860000610351562,19.908597946166992,14152300,0.0,0.0
2015-02-03 00:00:00-05:00,22.8700008392334,23.469999313354492,22.829999923706055,23.450000762939453,20.422420501708984,11810800,0.0,0.0
2015-02-04 00:00:00-05:00,23.459999084472656,23.850000381469727,23.440000534057617,23.6200008392334,20.570472717285156,14635900,0.0,0.0
2015-02-05 00:00:00-05:00,23.6299991607666,24.049999237060547,23.3700008392334,23.959999084472656,20.866573333740234,13207000,0.0,0.0
2015-02-06 00:00:00-05:00,24.059999465942383,24.670000076293945,23.93000030517578,24.239999771118164,21.110422134399414,16898700,0.0,0.0
2015-02-09 00:00:00-05:00,24.0,24.049999237060547,23.479999542236328,23.510000228881836,20.47467803955078,11718200,0.0,0.0
2015-02-10 00:00:00-05:00,23.700000762939453,24.309999465942383,23.479999542236328,24.280000686645508,21.145259857177734,11140100,0.0,0.0
2015-02-11 00:00:00-05:00,24.270000457763672,24.350000381469727,23.989999771118164,24.260000228881836,21.12784194946289,14902200,0.0,0.0
2015-02-12 00:00:00-05:00,23.649999618530273,24.309999465942383,23.579999923706055,24.139999389648438,21.023338317871094,19818300,0.0,0.0
2015-02-13 00:00:00-05:00,24.06999969482422,24.530000686645508,23.940000534057617,24.1200008392334,21.093294143676758,12979000,0.1,0.0
2015-02-17 00:00:00-05:00,23.989999771118164,24.31999969482422,23.889999389648438,24.1299991607666,21.10204315185547,12948700,0.0,0.0
2015-02-18 00:00:00-05:00,24.100000381469727,24.239999771118164,23.899999618530273,24.100000381469727,21.075803756713867,11429700,0.0,0.0
2015-02-19 00:00:00-05:00,24.010000228881836,25.389999389648438,24.010000228881836,24.93000030517578,21.801651000976562,29232400,0.0,0.0
2015-02-20 00:00:00-05:00,24.920000076293945,25.56999969482422,24.799999237060547,25.1299991607666,21.9765625,23555700,0.0,0.0
2015-02-23 00:00:00-05:00,25.049999237060547,25.25,24.75,24.90999984741211,21.784160614013672,14203100,0.0,0.0
2015-02-24 00:00:00-05:00,24.989999771118164,25.389999389648438,24.889999389648438,25.360000610351562,22.17770004272461,13374500,0.0,0.0
2015-02-25 00:00:00-05:00,25.239999771118164,25.389999389648438,24.90999984741211,25.100000381469727,21.950321197509766,11742700,0.0,0.0
2015-02-26 00:00:00-05:00,25.049999237060547,25.049999237060547,24.450000762939453,24.90999984741211,21.784160614013672,21342100,0.0,0.0
2015-02-27 00:00:00-05:00,24.8799991607666,25.25,24.739999771118164,25.049999237060547,21.906593322753906,13294300,0.0,0.0
2015-03-02 00:00:00-05:00,24.940000534057617,25.639999389648438,24.940000534057617,25.6299991607666,22.4138126373291,17091100,0.0,0.0
2015-03-03 00:00:00-05:00,25.459999084472656,25.469999313354492,24.450000762939453,24.489999771118164,21.416866302490234,18989700,0.0,0.0
2015-03-04 00:00:00-05:00,24.440000534057617,24.450000762939453,23.959999084472656,24.270000457763672,21.224472045898438,12448600,0.0,0.0
2015-03-05 00:00:00-05:00,24.290000915527344,24.350000381469727,24.06999969482422,24.18000030517578,21.14576530456543,10047400,0.0,0.0
2015-03-06 00:00:00-05:00,24.110000610351562,24.209999084472656,23.649999618530273,23.90999984741211,20.909650802612305,18044100,0.0,0.0
2015-03-09 00:00:00-04:00,23.799999237060547,24.190000534057617,23.799999237060547,24.09000015258789,21.067062377929688,9924300,0.0,0.0
2015-03-10 00:00:00-04:00,23.940000534057617,24.049999237060547,23.479999542236328,23.510000228881836,20.559837341308594,11622000,0.0,0.0
2015-03-11 00:00:00-04:00,23.639999389648438,23.829999923706055,23.440000534057617,23.459999084472656,20.5161190032959,16238700,0.0,0.0
2015-03-12 00:00:00-04:00,23.34000015258789,23.780000686645508,23.229999542236328,23.770000457763672,20.78721809387207,14311000,0.0,0.0
2015-03-13 00:00:00-04:00,23.979999542236328,24.31999969482422,23.93000030517578,24.239999771118164,21.198238372802734,14834900,0.0,0.0
2015-03-16 00:00:00-04:00,24.34000015258789,24.59000015258789,24.18000030517578,24.56999969482422,21.486827850341797,12944500,0.0,0.0
2015-03-17 00:00:00-04:00,24.399999618530273,24.489999771118164,24.149999618530273,24.209999084472656,21.172000885009766,12973600,0.0,0.0
2015-03-18 00:00:00-04:00,24.06999969482422,24.399999618530273,23.5,24.3700008392334,21.311922073364258,23018300,0.0,0.0
2015-03-19 00:00:00-04:00,24.3700008392334,24.3700008392334,23.969999313354492,24.079999923706055,21.058311462402344,9698600,0.0,0.0
2015-03-20 00:00:00-04:00,24.239999771118164,24.309999465942383,24.100000381469727,24.1200008392334,21.093294143676758,17346600,0.0,0.0
2015-03-23 00:00:00-04:00,24.139999389648438,24.459999084472656,23.959999084472656,23.969999313354492,20.96211814880371,11439900,0.0,0.0
2015-03-24 00:00:00-04:00,24.0,24.260000228881836,23.84000015258789,23.899999618530273,20.900903701782227,11834900,0.0,0.0
2015-03-25 00:00:00-04:00,23.8799991607666,23.950000762939453,22.5,22.6299991607666,19.79026222229004,25737200,0.0,0.0
2015-03-26 00:00:00-04:00,22.25,22.8799991607666,21.799999237060547,22.399999618530273,19.589130401611328,34670400,0.0,0.0
2015-03-27 00:00:00-04:00,22.510000228881836,22.950000762939453,22.309999465942383,22.829999923706055,19.965171813964844,20147100,0.0,0.0
2015-03-30 00:00:00-04:00,22.979999542236328,23.09000015258789,22.6200008392334,22.770000457763672,19.912700653076172,19359200,0.0,0.0
2015-03-31 00:00:00-04:00,22.549999237060547,22.760000228881836,22.43000030517578,22.559999465942383,19.72905731201172,13746600,0.0,0.0
2015-04-01 00:00:00-04:00,22.530000686645508,22.670000076293945,22.18000030517578,22.389999389648438,19.58037567138672,16055300,0.0,0.0
2015-04-02 00:00:00-04:00,22.479999542236328,22.610000610351562,22.200000762939453,22.270000457763672,19.47544288635254,9281100,0.0,0.0
2015-04-06 00:00:00-04:00,22.100000381469727,22.260000228881836,21.940000534057617,22.15999984741211,19.379243850708008,32215500,0.0,0.0
2015-04-07 00:00:00-04:00,22.190000534057617,22.270000457763672,21.790000915527344,21.989999771118164,19.230579376220703,28793600,0.0,0.0
2015-04-08 00:00:00-04:00,22.010000228881836,22.420000076293945,22.0,22.3799991607666,19.57164192199707,18046100,0.0,0.0
2015-04-09 00:00:00-04:00,22.309999465942383,22.579999923706055,22.110000610351562,22.510000228881836,19.685327529907227,14365500,0.0,0.0
2015-04-10 00:00:00-04:00,22.440000534057617,22.579999923706055,22.219999313354492,22.5,19.67658042907715,12043900,0.0,0.0
2015-04-13 00:00:00-04:00,22.440000534057617,22.579999923706055,22.309999465942383,22.329999923706055,19.527915954589844,8909000,0.0,0.0
2015-04-14 00:00:00-04:00,22.209999084472656,22.34000015258789,22.040000915527344,22.200000762939453,19.414228439331055,12358400,0.0,0.0
2015-04-15 00:00:00-04:00,22.059999465942383,22.709999084472656,22.049999237060547,22.549999237060547,19.72031021118164,15021000,0.0,0.0
2015-04-16 00:00:00-04:00,22.200000762939453,22.219999313354492,21.709999084472656,21.8799991607666,19.134374618530273,33201500,0.0,0.0
2015-04-17 00:00:00-04:00,21.700000762939453,21.760000228881836,21.3700008392334,21.489999771118164,18.793319702148438,20698400,0.0,0.0
2015-04-20 00:00:00-04:00,21.709999084472656,21.93000030517578,21.68000030517578,21.760000228881836,19.029434204101562,13365200,0.0,0.0
2015-04-21 00:00:00-04:00,22.270000457763672,22.670000076293945,22.059999465942383,22.290000915527344,19.492938995361328,30028400,0.0,0.0
2015-04-22 00:00:00-04:00,22.260000228881836,22.420000076293945,22.010000228881836,22.309999465942383,19.510425567626953,11528400,0.0,0.0
2015-04-23 00:00:00-04:00,22.139999389648438,22.239999771118164,21.950000762939453,22.170000076293945,19.38799285888672,9290300,0.0,0.0
2015-04-24 00:00:00-04:00,22.270000457763672,22.350000381469727,21.75,21.799999237060547,19.064420700073242,14286800,0.0,0.0
2015-04-27 00:00:00-04:00,20.530000686645508,20.549999237060547,19.639999389648438,19.969999313354492,17.46405601501465,219415200,0.0,0.0
2015-04-28 00:00:00-04:00,20.1299991607666,20.489999771118164,19.989999771118164,20.040000915527344,17.52528190612793,55701400,0.0,0.0
2015-04-29 00:00:00-04:00,19.950000762939453,20.010000228881836,19.6299991607666,20.010000228881836,17.499042510986328,31274200,0.0,0.0
2015-04-30 00:00:00-04:00,19.920000076293945,19.920000076293945,19.649999618530273,19.790000915527344,17.3066463470459,33200100,0.0,0.0
2015-05-01 00:00:00-04:00,19.93000030517578,20.110000610351562,19.81999969482422,19.979999542236328,17.472803115844727,27346000,0.0,0.0
2015-05-04 00:00:00-04:00,19.979999542236328,20.079999923706055,19.860000610351562,19.8799991607666,17.385356903076172,14802900,0.0,0.0
2015-05-05 00:00:00-04:00,19.770000457763672,19.84000015258789,19.31999969482422,19.360000610351562,16.930599212646484,27823300,0.0,0.0
2015-05-06 00:00:00-04:00,19.450000762939453,19.559999465942383,19.170000076293945,19.450000762939453,17.009309768676758,24425100,0.0,0.0
2015-05-07 00:00:00-04:00,19.209999084472656,19.670000076293945,19.200000762939453,19.559999465942383,17.10550880432129,14345900,0.0,0.0
2015-05-08 00:00:00-04:00,19.780000686645508,19.850000381469727,19.649999618530273,19.690000534057617,17.21919822692871,15655300,0.0,0.0
2015-05-11 00:00:00-04:00,19.799999237060547,19.959999084472656,19.729999542236328,19.920000076293945,17.42032814025879,18837100,0.0,0.0
2015-05-12 00:00:00-04:00,19.90999984741211,19.989999771118164,19.780000686645508,19.889999389648438,17.39409637451172,15269900,0.0,0.0
2015-05-13 00:00:00-04:00,19.950000762939453,20.040000915527344,19.780000686645508,19.93000030517578,17.42908477783203,23811200,0.0,0.0
2015-05-14 00:00:00-04:00,20.030000686645508,20.100000381469727,19.790000915527344,19.860000610351562,17.367860794067383,30896500,0.0,0.0
2015-05-15 00:00:00-04:00,20.56999969482422,20.59000015258789,20.1200008392334,20.200000762939453,17.66520118713379,55400700,0.0,0.0
2015-05-18 00:00:00-04:00,20.260000228881836,20.34000015258789,20.020000457763672,20.190000534057617,17.656452178955078,24351900,0.0,0.0
2015-05-19 00:00:00-04:00,20.200000762939453,20.329999923706055,19.93000030517578,19.989999771118164,17.56856346130371,22054900,0.1,0.0
2015-05-20 00:00:00-04:00,19.950000762939453,20.06999969482422,19.8700008392334,19.90999984741211,17.49825668334961,17596200,0.0,0.0
2015-05-21 00:00:00-04:00,19.829999923706055,20.260000228881836,19.81999969482422,20.149999618530273,17.709178924560547,11819800,0.0,0.0
2015-05-22 00:00:00-04:00,20.18000030517578,20.280000686645508,20.06999969482422,20.139999389648438,17.700403213500977,13257200,0.0,0.0
2015-05-26 00:00:00-04:00,20.110000610351562,20.239999771118164,19.8799991607666,19.989999771118164,17.56856346130371,15117000,0.0,0.0
2015-05-27 00:00:00-04:00,19.959999084472656,20.5,19.959999084472656,20.34000015258789,17.876169204711914,16439200,0.0,0.0
2015-05-28 00:00:00-04:00,20.34000015258789,20.600000381469727,20.290000915527344,20.360000610351562,17.89375114440918,18479800,0.0,0.0
2015-05-29 00:00:00-04:00,20.43000030517578,20.43000030517578,20.059999465942383,20.1299991607666,17.69160270690918,17857100,0.0,0.0
2015-06-01 00:00:00-04:00,20.030000686645508,20.34000015258789,20.030000686645508,20.309999465942383,17.849803924560547,11839700,0.0,0.0
2015-06-02 00:00:00-04:00,20.270000457763672,20.59000015258789,20.09000015258789,20.3799991607666,17.91131591796875,15954100,0.0,0.0
2015-06-03 00:00:00-04:00,20.540000915527344,20.59000015258789,20.329999923706055,20.360000610351562,17.89375114440918,9133500,0.0,0.0
2015-06-04 00:00:00-04:00,20.239999771118164,20.309999465942383,19.860000610351562,20.059999465942383,17.63008689880371,17684700,0.0,0.0
2015-06-05 00:00:00-04:00,20.040000915527344,20.229999542236328,19.93000030517578,20.149999618530273,17.709178924560547,12782500,0.0,0.0
2015-06-08 00:00:00-04:00,20.139999389648438,20.239999771118164,19.809999465942383,19.8700008392334,17.463102340698242,15101500,0.0,0.0
2015-06-09 00:00:00-04:00,19.81999969482422,20.010000228881836,19.709999084472656,19.90999984741211,17.49825668334961,12721000,0.0,0.0
2015-06-10 00:00:00-04:00,20.0,20.139999389648438,19.959999084472656,20.040000915527344,17.61251449584961,14241500,0.0,0.0
2015-06-11 00:00:00-04:00,20.040000915527344,20.110000610351562,19.739999771118164,19.780000686645508,17.384004592895508,16586500,0.0,0.0
2015-06-12 00:00:00-04:00,19.739999771118164,19.790000915527344,19.59000015258789,19.6200008392334,17.24338722229004,12228200,0.0,0.0
2015-06-15 00:00:00-04:00,19.450000762939453,19.790000915527344,19.34000015258789,19.709999084472656,17.32248306274414,15661300,0.0,0.0
2015-06-16 00:00:00-04:00,19.639999389648438,19.850000381469727,19.56999969482422,19.81999969482422,17.41916275024414,11534800,0.0,0.0
2015-06-17 00:00:00-04:00,19.790000915527344,19.899999618530273,19.520000457763672,19.540000915527344,17.173078536987305,18479200,0.0,0.0
2015-06-18 00:00:00-04:00,19.6200008392334,19.860000610351562,19.579999923706055,19.84000015258789,17.436735153198242,16078000,0.0,0.0
2015-06-19 00:00:00-04:00,19.829999923706055,19.93000030517578,19.68000030517578,19.719999313354492,17.331270217895508,16973900,0.0,0.0
2015-06-22 00:00:00-04:00,19.790000915527344,19.950000762939453,19.700000762939453,19.860000610351562,17.454315185546875,13235400,0.0,0.0
2015-06-23 00:00:00-04:00,19.84000015258789,20.1299991607666,19.829999923706055,19.959999084472656,17.542205810546875,11025300,0.0,0.0
2015-06-24 00:00:00-04:00,20.239999771118164,20.459999084472656,20.079999923706055,20.100000381469727,17.665241241455078,19194700,0.0,0.0
2015-06-25 00:00:00-04:00,20.219999313354492,20.280000686645508,20.010000228881836,20.059999465942383,17.63008689880371,10723500,0.0,0.0
2015-06-26 00:00:00-04:00,19.959999084472656,20.15999984741211,19.6299991607666,19.780000686645508,17.384004592895508,17069800,0.0,0.0
2015-06-29 00:00:00-04:00,19.59000015258789,19.59000015258789,19.190000534057617,19.209999084472656,16.88304901123047,20049100,0.0,0.0
2015-06-30 00:00:00-04:00,19.280000686645508,19.40999984741211,19.059999465942383,19.219999313354492,16.89183807373047,15942300,0.0,0.0
2015-07-01 00:00:00-04:00,19.34000015258789,19.65999984741211,19.34000015258789,19.510000228881836,17.146711349487305,13062000,0.0,0.0
2015-07-02 00:00:00-04:00,19.549999237060547,19.639999389648438,19.450000762939453,19.610000610351562,17.23459815979004,9067000,0.0,0.0
2015-07-06 00:00:00-04:00,19.3799991607666,19.719999313354492,19.260000228881836,19.270000457763672,16.935787200927734,11559000,0.0,0.0
2015-07-07 00:00:00-04:00,19.229999542236328,19.299999237060547,18.729999542236328,19.170000076293945,16.847890853881836,20994000,0.0,0.0
2015-07-08 00:00:00-04:00,19.0,19.040000915527344,18.520000457763672,18.549999237060547,16.30299949645996,18978900,0.0,0.0
2015-07-09 00:00:00-04:00,18.739999771118164,18.90999984741211,18.510000228881836,18.520000457763672,16.27663230895996,14214400,0.0,0.0
2015-07-10 00:00:00-04:00,18.829999923706055,18.989999771118164,18.719999313354492,18.770000457763672,16.496347427368164,18375200,0.0,0.0
2015-07-13 00:00:00-04:00,18.899999618530273,19.6299991607666,18.8700008392334,19.309999465942383,16.970935821533203,21962000,0.0,0.0
2015-07-14 00:00:00-04:00,19.309999465942383,19.420000076293945,18.860000610351562,18.889999389648438,16.60181427001953,27788000,0.0,0.0
2015-07-15 00:00:00-04:00,18.899999618530273,18.989999771118164,18.520000457763672,18.56999969482422,16.320581436157227,22511400,0.0,0.0
2015-07-16 00:00:00-04:00,18.43000030517578,18.479999542236328,17.639999389648438,17.8700008392334,15.705368995666504,32327000,0.0,0.0
2015-07-17 00:00:00-04:00,17.899999618530273,17.899999618530273,17.690000534057617,17.770000457763672,15.61747932434082,13387000,0.0,0.0
2015-07-20 00:00:00-04:00,17.75,17.959999084472656,17.690000534057617,17.770000457763672,15.61747932434082,12652800,0.0,0.0
2015-07-21 00:00:00-04:00,17.770000457763672,18.040000915527344,17.739999771118164,17.829999923706055,15.670209884643555,9426700,0.0,0.0
2015-07-22 00:00:00-04:00,17.65999984741211,17.700000762939453,17.399999618530273,17.489999771118164,15.3713960647583,12036100,0.0,0.0
2015-07-23 00:00:00-04:00,17.469999313354492,17.860000610351562,17.459999084472656,17.719999313354492,15.573533058166504,13400500,0.0,0.0
2015-07-24 00:00:00-04:00,17.739999771118164,17.739999771118164,17.209999084472656,17.3700008392334,15.265934944152832,14637100,0.0,0.0
2015-07-27 00:00:00-04:00,17.25,17.489999771118164,17.1299991607666,17.3799991607666,15.274721145629883,18439200,0.0,0.0
2015-07-28 00:00:00-04:00,17.389999389648438,17.770000457763672,17.209999084472656,17.6200008392334,15.485652923583984,14067200,0.0,0.0
2015-07-29 00:00:00-04:00,17.559999465942383,17.600000381469727,17.350000381469727,17.549999237060547,15.4241304397583,11913300,0.0,0.0
2015-07-30 00:00:00-04:00,17.600000381469727,17.739999771118164,17.530000686645508,17.56999969482422,15.441703796386719,12332800,0.0,0.0
2015-07-31 00:00:00-04:00,17.520000457763672,17.600000381469727,17.31999969482422,17.360000610351562,15.257147789001465,16080600,0.0,0.0
2015-08-03 00:00:00-04:00,17.459999084472656,17.459999084472656,17.110000610351562,17.15999984741211,15.08137035369873,12754200,0.0,0.0
2015-08-04 00:00:00-04:00,17.100000381469727,17.219999313354492,16.829999923706055,16.829999923706055,14.791346549987793,17050000,0.0,0.0
2015-08-05 00:00:00-04:00,16.989999771118164,17.229999542236328,16.920000076293945,17.030000686645508,14.967116355895996,13308100,0.0,0.0
2015-08-06 00:00:00-04:00,17.110000610351562,17.190000534057617,16.799999237060547,16.850000381469727,14.80892276763916,12857200,0.0,0.0
2015-08-07 00:00:00-04:00,16.780000686645508,16.989999771118164,16.770000457763672,16.979999542236328,14.92317008972168,13570800,0.0,0.0
2015-08-10 00:00:00-04:00,17.15999984741211,17.690000534057617,17.1299991607666,17.600000381469727,15.468072891235352,14581500,0.0,0.0
2015-08-11 00:00:00-04:00,17.360000610351562,17.450000762939453,17.139999389648438,17.34000015258789,15.239564895629883,20174000,0.0,0.0
2015-08-12 00:00:00-04:00,17.100000381469727,17.389999389648438,16.979999542236328,17.299999237060547,15.204412460327148,14675100,0.0,0.0
2015-08-13 00:00:00-04:00,17.3799991607666,17.450000762939453,17.0,17.049999237060547,14.984694480895996,17273900,0.0,0.0
2015-08-14 00:00:00-04:00,16.700000762939453,16.780000686645508,16.239999771118164,16.639999389648438,14.62436294555664,42704600,0.0,0.0
2015-08-17 00:00:00-04:00,16.540000915527344,17.059999465942383,16.469999313354492,17.030000686645508,14.967116355895996,14596500,0.0,0.0
2015-08-18 00:00:00-04:00,16.959999084472656,16.959999084472656,16.459999084472656,16.530000686645508,14.613494873046875,15286200,0.1,0.0
2015-08-19 00:00:00-04:00,16.440000534057617,16.65999984741211,16.239999771118164,16.440000534057617,14.533928871154785,13984600,0.0,0.0
2015-08-20 00:00:00-04:00,16.309999465942383,16.3700008392334,15.970000267028809,15.979999542236328,14.127263069152832,12890000,0.0,0.0
2015-08-21 00:00:00-04:00,15.819999694824219,16.040000915527344,15.460000038146973,15.479999542236328,13.68522834777832,19420700,0.0,0.0
2015-08-24 00:00:00-04:00,14.670000076293945,15.670000076293945,14.25,15.100000381469727,13.349288940429688,34065200,0.0,0.0
2015-08-25 00:00:00-04:00,15.430000305175781,15.600000381469727,14.84000015258789,14.84000015258789,13.11943531036377,26214300,0.0,0.0
2015-08-26 00:00:00-04:00,15.199999809265137,15.350000381469727,14.710000038146973,15.239999771118164,13.473057746887207,38654400,0.0,0.0
2015-08-27 00:00:00-04:00,15.380000114440918,16.0,15.359999656677246,15.9399995803833,14.091899871826172,21758900,0.0,0.0
2015-08-28 00:00:00-04:00,15.859999656677246,16.18000030517578,15.84000015258789,15.989999771118164,14.136104583740234,11053700,0.0,0.0
2015-08-31 00:00:00-04:00,15.960000038146973,16.209999084472656,15.850000381469727,16.09000015258789,14.224509239196777,16130200,0.0,0.0
2015-09-01 00:00:00-04:00,15.680000305175781,16.010000228881836,15.390000343322754,15.489999771118164,13.694070816040039,17930300,0.0,0.0
2015-09-02 00:00:00-04:00,15.729999542236328,15.789999961853027,15.380000114440918,15.680000305175781,13.862045288085938,13136800,0.0,0.0
2015-09-03 00:00:00-04:00,15.779999732971191,16.1299991607666,15.739999771118164,15.760000228881836,13.932767868041992,13300400,0.0,0.0
2015-09-04 00:00:00-04:00,15.569999694824219,15.670000076293945,15.279999732971191,15.390000343322754,13.605669975280762,15285300,0.0,0.0
2015-09-08 00:00:00-04:00,15.680000305175781,15.800000190734863,15.619999885559082,15.729999542236328,13.906248092651367,14935300,0.0,0.0
2015-09-09 00:00:00-04:00,15.739999771118164,15.90999984741211,15.4399995803833,15.460000038146973,13.667552947998047,15443800,0.0,0.0
2015-09-10 00:00:00-04:00,15.40999984741211,15.800000190734863,15.260000228881836,15.5600004196167,13.755955696105957,15424000,0.0,0.0
2015-09-11 00:00:00-04:00,15.539999961853027,15.630000114440918,15.350000381469727,15.5,13.702914237976074,10501800,0.0,0.0
2015-09-14 00:00:00-04:00,15.5,15.710000038146973,15.489999771118164,15.600000381469727,13.791316986083984,10151500,0.0,0.0
2015-09-15 00:00:00-04:00,15.770000457763672,15.949999809265137,15.680000305175781,15.920000076293945,14.074214935302734,13098700,0.0,0.0
2015-09-16 00:00:00-04:00,15.979999542236328,16.200000762939453,15.829999923706055,16.170000076293945,14.295231819152832,12053400,0.0,0.0
2015-09-17 00:00:00-04:00,16.040000915527344,16.309999465942383,15.920000076293945,16.020000457763672,14.162627220153809,15661700,0.0,0.0
2015-09-18 00:00:00-04:00,15.829999923706055,16.100000381469727,15.729999542236328,15.930000305175781,14.083059310913086,24123400,0.0,0.0
2015-09-21 00:00:00-04:00,16.0,16.049999237060547,15.5600004196167,15.640000343322754,13.82668399810791,14699300,0.0,0.0
2015-09-22 00:00:00-04:00,15.460000038146973,15.5600004196167,14.970000267028809,15.100000381469727,13.349288940429688,19368400,0.0,0.0
2015-09-23 00:00:00-04:00,15.050000190734863,15.100000381469727,14.579999923706055,14.609999656677246,12.916101455688477,16846500,0.0,0.0
2015-09-24 00:00:00-04:00,14.550000190734863,14.880000114440918,14.289999961853027,14.6899995803833,12.986827850341797,19878600,0.0,0.0
2015-09-25 00:00:00-04:00,14.960000038146973,15.0,14.399999618530273,14.600000381469727,12.90726089477539,17564300,0.0,0.0
2015-09-28 00:00:00-04:00,14.59000015258789,14.649999618530273,14.359999656677246,14.369999885559082,12.70392894744873,29601100,0.0,0.0
2015-09-29 00:00:00-04:00,14.420000076293945,14.729999542236328,14.329999923706055,14.550000190734863,12.863057136535645,17131100,0.0,0.0
2015-09-30 00:00:00-04:00,14.6899995803833,14.869999885559082,14.59000015258789,14.6899995803833,12.986827850341797,22366300,0.0,0.0
2015-10-01 00:00:00-04:00,14.720000267028809,14.779999732971191,14.449999809265137,14.670000076293945,12.969143867492676,17555400,0.0,0.0
2015-10-02 00:00:00-04:00,14.489999771118164,14.9399995803833,14.4399995803833,14.9399995803833,13.207837104797363,14386200,0.0,0.0
2015-10-05 00:00:00-04:00,14.640000343322754,15.180000305175781,14.640000343322754,15.100000381469727,13.349288940429688,23367200,0.0,0.0
2015-10-06 00:00:00-04:00,15.09000015258789,15.319999694824219,14.920000076293945,15.239999771118164,13.473057746887207,13421500,0.0,0.0
2015-10-07 00:00:00-04:00,15.399999618530273,15.619999885559082,15.210000038146973,15.390000343322754,13.605669975280762,17421000,0.0,0.0
2015-10-08 00:00:00-04:00,15.390000343322754,15.729999542236328,15.329999923706055,15.670000076293945,13.853204727172852,11398400,0.0,0.0
2015-10-09 00:00:00-04:00,15.619999885559082,15.720000267028809,15.319999694824219,15.649999618530273,13.835525512695312,14906100,0.0,0.0
2015-10-12 00:00:00-04:00,15.619999885559082,15.649999618530273,15.470000267028809,15.600000381469727,13.791316986083984,8574100,0.0,0.0
2015-10-13 00:00:00-04:00,15.4399995803833,15.529999732971191,15.130000114440918,15.140000343322754,13.384650230407715,17777100,0.0,0.0
2015-10-14 00:00:00-04:00,15.210000038146973,15.510000228881836,15.069999694824219,15.4399995803833,13.649870872497559,20314000,0.0,0.0
2015-10-15 00:00:00-04:00,15.600000381469727,15.899999618530273,15.399999618530273,15.720000267028809,13.897409439086914,25250600,0.0,0.0
2015-10-16 00:00:00-04:00,15.75,16.010000228881836,15.579999923706055,15.829999923706055,13.99465274810791,15916600,0.0,0.0
2015-10-19 00:00:00-04:00,16.0,16.049999237060547,15.640000343322754,15.8100004196167,13.976974487304688,11012300,0.0,0.0
2015-10-20 00:00:00-04:00,15.789999961853027,16.31999969482422,15.75,16.190000534057617,14.31291675567627,19316700,0.0,0.0
2015-10-21 00:00:00-04:00,16.530000686645508,16.700000762939453,16.049999237060547,16.06999969482422,14.206826210021973,20605600,0.0,0.0
2015-10-22 00:00:00-04:00,16.200000762939453,16.670000076293945,16.079999923706055,16.209999084472656,14.330595016479492,31972200,0.0,0.0
2015-10-23 00:00:00-04:00,16.200000762939453,16.510000228881836,16.1200008392334,16.440000534057617,14.533928871154785,15106000,0.0,0.0
2015-10-26 00:00:00-04:00,16.649999618530273,16.700000762939453,16.079999923706055,16.329999923706055,14.436681747436523,11076200,0.0,0.0
2015-10-27 00:00:00-04:00,16.260000228881836,16.65999984741211,16.25,16.270000457763672,14.383641242980957,14499900,0.0,0.0
2015-10-28 00:00:00-04:00,16.1200008392334,16.65999984741211,16.1200008392334,16.540000915527344,14.622337341308594,13535400,0.0,0.0
2015-10-29 00:00:00-04:00,16.5,16.81999969482422,16.3700008392334,16.739999771118164,14.799147605895996,14808500,0.0,0.0
2015-10-30 00:00:00-04:00,16.700000762939453,16.829999923706055,16.56999969482422,16.770000457763672,14.825669288635254,10770700,0.0,0.0
2015-11-02 00:00:00-05:00,16.790000915527344,16.950000762939453,16.770000457763672,16.889999389648438,14.931753158569336,7825500,0.0,0.0
2015-11-03 00:00:00-05:00,16.899999618530273,17.049999237060547,16.760000228881836,17.0,15.029003143310547,9825800,0.0,0.0
2015-11-04 00:00:00-05:00,16.90999984741211,17.030000686645508,16.81999969482422,16.8700008392334,14.914074897766113,11165100,0.0,0.0
2015-11-05 00:00:00-05:00,16.90999984741211,17.010000228881836,16.68000030517578,16.809999465942383,14.861032485961914,9679500,0.0,0.0
2015-11-06 00:00:00-05:00,16.780000686645508,17.059999465942383,16.6299991607666,17.049999237060547,15.073203086853027,11137300,0.0,0.0
2015-11-09 00:00:00-05:00,16.770000457763672,17.040000915527344,16.639999389648438,16.809999465942383,14.861032485961914,12893600,0.0,0.0
2015-11-10 00:00:00-05:00,16.649999618530273,16.84000015258789,16.59000015258789,16.760000228881836,14.816828727722168,9401900,0.0,0.0
2015-11-11 00:00:00-05:00,16.84000015258789,16.889999389648438,16.600000381469727,16.790000915527344,14.843353271484375,7059600,0.0,0.0
2015-11-12 00:00:00-05:00,16.690000534057617,16.829999923706055,16.5,16.530000686645508,14.613494873046875,18727000,0.0,0.0
2015-11-13 00:00:00-05:00,17.1200008392334,17.5,16.850000381469727,17.239999771118164,15.241174697875977,20075500,0.0,0.0
2015-11-16 00:00:00-05:00,17.139999389648438,17.790000915527344,17.020000457763672,17.739999771118164,15.683206558227539,15869900,0.0,0.0
2015-11-17 00:00:00-05:00,17.65999984741211,17.899999618530273,17.520000457763672,17.81999969482422,15.843242645263672,15621200,0.1,0.0
2015-11-18 00:00:00-05:00,17.829999923706055,18.18000030517578,17.81999969482422,18.1299991607666,16.11884880065918,12712300,0.0,0.0
2015-11-19 00:00:00-05:00,18.200000762939453,18.420000076293945,18.139999389648438,18.200000762939453,16.18107795715332,12973500,0.0,0.0
2015-11-20 00:00:00-05:00,18.290000915527344,18.360000610351562,17.989999771118164,18.18000030517578,16.16330337524414,13651100,0.0,0.0
2015-11-23 00:00:00-05:00,17.81999969482422,18.479999542236328,17.81999969482422,18.1299991607666,16.11884880065918,8125700,0.0,0.0
2015-11-24 00:00:00-05:00,17.959999084472656,18.540000915527344,17.950000762939453,18.3799991607666,16.34111976623535,11883600,0.0,0.0
2015-11-25 00:00:00-05:00,18.450000762939453,18.670000076293945,18.299999237060547,18.450000762939453,16.403362274169922,12356800,0.0,0.0
2015-11-27 00:00:00-05:00,18.40999984741211,18.739999771118164,18.389999389648438,18.6200008392334,16.55449676513672,5012300,0.0,0.0
2015-11-30 00:00:00-05:00,18.719999313354492,18.920000076293945,18.700000762939453,18.770000457763672,16.687854766845703,11926100,0.0,0.0
2015-12-01 00:00:00-05:00,18.739999771118164,19.229999542236328,18.719999313354492,19.18000030517578,17.052377700805664,17276500,0.0,0.0
2015-12-02 00:00:00-05:00,19.09000015258789,19.34000015258789,19.079999923706055,19.1299991607666,17.00791358947754,10679400,0.0,0.0
2015-12-03 00:00:00-05:00,19.229999542236328,19.309999465942383,18.68000030517578,18.760000228881836,16.67896270751953,15094900,0.0,0.0
2015-12-04 00:00:00-05:00,18.739999771118164,19.09000015258789,18.739999771118164,19.030000686645508,16.91901397705078,12265900,0.0,0.0
2015-12-07 00:00:00-05:00,19.100000381469727,19.149999618530273,18.8799991607666,18.90999984741211,16.812328338623047,13871100,0.0,0.0
2015-12-08 00:00:00-05:00,18.6299991607666,19.020000457763672,18.610000610351562,18.950000762939453,16.84788703918457,10641200,0.0,0.0
2015-12-09 00:00:00-05:00,18.719999313354492,19.290000915527344,18.709999084472656,19.030000686645508,16.91901397705078,13953500,0.0,0.0
2015-12-10 00:00:00-05:00,18.8799991607666,18.979999542236328,18.709999084472656,18.75,16.67007064819336,13511000,0.0,0.0
2015-12-11 00:00:00-05:00,18.600000381469727,18.6200008392334,18.260000228881836,18.31999969482422,16.287778854370117,13903800,0.0,0.0
2015-12-14 00:00:00-05:00,18.399999618530273,18.43000030517578,17.81999969482422,18.049999237060547,16.047727584838867,16391900,0.0,0.0
2015-12-15 00:00:00-05:00,18.200000762939453,18.56999969482422,18.170000076293945,18.459999084472656,16.412240982055664,16828400,0.0,0.0
2015-12-16 00:00:00-05:00,18.510000228881836,18.600000381469727,18.149999618530273,18.5,16.447811126708984,14933200,0.0,0.0
2015-12-17 00:00:00-05:00,18.709999084472656,18.709999084472656,18.040000915527344,18.059999465942383,16.05661392211914,13475400,0.0,0.0
2015-12-18 00:00:00-05:00,17.93000030517578,18.200000762939453,17.850000381469727,18.100000381469727,16.092182159423828,29994500,0.0,0.0
2015-12-21 00:00:00-05:00,18.299999237060547,18.549999237060547,18.149999618530273,18.520000457763672,16.46558952331543,9573300,0.0,0.0
2015-12-22 00:00:00-05:00,18.559999465942383,18.84000015258789,18.420000076293945,18.760000228881836,16.67896270751953,9538800,0.0,0.0
2015-12-23 00:00:00-05:00,18.799999237060547,19.260000228881836,18.770000457763672,19.09000015258789,16.97235870361328,15180500,0.0,0.0
2015-12-24 00:00:00-05:00,19.079999923706055,19.190000534057617,19.020000457763672,19.110000610351562,16.990140914916992,3195700,0.0,0.0
2015-12-28 00:00:00-05:00,19.18000030517578,19.239999771118164,18.75,19.0,16.8923397064209,8102300,0.0,0.0
2015-12-29 00:00:00-05:00,19.010000228881836,19.40999984741211,19.010000228881836,19.260000228881836,17.123498916625977,10880400,0.0,0.0
2015-12-30 00:00:00-05:00,19.09000015258789,19.350000381469727,18.940000534057617,18.959999084472656,16.856781005859375,6435400,0.0,0.0
2015-12-31 00:00:00-05:00,18.940000534057617,18.959999084472656,18.670000076293945,18.670000076293945,16.598947525024414,8685100,0.0,0.0
2016-01-04 00:00:00-05:00,18.309999465942383,18.469999313354492,18.200000762939453,18.469999313354492,16.421131134033203,13331700,0.0,0.0
2016-01-05 00:00:00-05:00,18.469999313354492,18.6299991607666,18.290000915527344,18.489999771118164,16.438913345336914,9442800,0.0,0.0
2016-01-06 00:00:00-05:00,18.170000076293945,18.229999542236328,17.239999771118164,17.729999542236328,15.763216018676758,28687200,0.0,0.0
2016-01-07 00:00:00-05:00,17.299999237060547,17.610000610351562,17.020000457763672,17.209999084472656,15.300908088684082,17003200,0.0,0.0
2016-01-08 00:00:00-05:00,17.229999542236328,17.260000228881836,16.520000457763672,16.790000915527344,14.927502632141113,30972800,0.0,0.0
2016-01-11 00:00:00-05:00,16.979999542236328,17.049999237060547,16.399999618530273,16.68000030517578,14.82970142364502,23412700,0.0,0.0
2016-01-12 00:00:00-05:00,16.93000030517578,17.200000762939453,16.56999969482422,16.75,14.89193344116211,13943700,0.0,0.0
2016-01-13 00:00:00-05:00,16.920000076293945,17.110000610351562,16.020000457763672,16.200000762939453,14.402948379516602,26701100,0.0,0.0
2016-01-14 00:00:00-05:00,16.360000610351562,17.030000686645508,16.200000762939453,16.809999465942383,14.945280075073242,20913200,0.0,0.0
2016-01-15 00:00:00-05:00,15.949999809265137,16.420000076293945,15.850000381469727,16.079999923706055,14.296256065368652,25362700,0.0,0.0
2016-01-19 00:00:00-05:00,16.360000610351562,16.760000228881836,16.31999969482422,16.450000762939453,14.625210762023926,21473700,0.0,0.0
2016-01-20 00:00:00-05:00,16.31999969482422,16.59000015258789,15.960000038146973,16.3700008392334,14.554082870483398,27857800,0.0,0.0
2016-01-21 00:00:00-05:00,16.549999237060547,17.100000381469727,16.260000228881836,16.809999465942383,14.945280075073242,17693100,0.0,0.0
2016-01-22 00:00:00-05:00,17.18000030517578,17.360000610351562,16.860000610351562,17.049999237060547,15.158653259277344,14021300,0.0,0.0
2016-01-25 00:00:00-05:00,17.0,17.15999984741211,16.899999618530273,16.90999984741211,15.034183502197266,9212100,0.0,0.0
2016-01-26 00:00:00-05:00,17.049999237060547,17.479999542236328,17.0,17.350000381469727,15.42538070678711,15786700,0.0,0.0
2016-01-27 00:00:00-05:00,17.299999237060547,17.520000457763672,16.979999542236328,17.09000015258789,15.19421672821045,12590200,0.0,0.0
2016-01-28 00:00:00-05:00,17.229999542236328,17.579999923706055,16.670000076293945,16.68000030517578,14.82970142364502,17497100,0.0,0.0
2016-01-29 00:00:00-05:00,16.829999923706055,17.690000534057617,16.829999923706055,17.649999618530273,15.692091941833496,18896700,0.0,0.0
2016-02-01 00:00:00-05:00,17.450000762939453,17.81999969482422,17.399999618530273,17.649999618530273,15.692091941833496,8861100,0.0,0.0
2016-02-02 00:00:00-05:00,17.399999618530273,17.43000030517578,16.989999771118164,17.049999237060547,15.158653259277344,11379600,0.0,0.0
2016-02-03 00:00:00-05:00,17.420000076293945,17.43000030517578,16.8799991607666,17.290000915527344,15.372034072875977,9221600,0.0,0.0
2016-02-04 00:00:00-05:00,17.34000015258789,17.770000457763672,17.260000228881836,17.579999923706055,15.629861831665039,13648100,0.0,0.0
2016-02-05 00:00:00-05:00,17.420000076293945,17.510000228881836,16.690000534057617,16.809999465942383,14.945280075073242,16145200,0.0,0.0
2016-02-08 00:00:00-05:00,16.559999465942383,16.56999969482422,15.869999885559082,16.190000534057617,14.39405632019043,15377300,0.0,0.0
2016-02-09 00:00:00-05:00,15.979999542236328,16.350000381469727,15.619999885559082,16.100000381469727,14.314035415649414,13838900,0.0,0.0
2016-02-10 00:00:00-05:00,16.190000534057617,16.299999237060547,15.949999809265137,15.989999771118164,14.216239929199219,13051600,0.0,0.0
2016-02-11 00:00:00-05:00,15.720000267028809,15.9399995803833,15.4399995803833,15.640000343322754,13.905065536499023,11210400,0.0,0.0
2016-02-12 00:00:00-05:00,15.800000190734863,16.139999389648438,15.5,16.059999465942383,14.278470993041992,8707200,0.0,0.0
2016-02-16 00:00:00-05:00,16.149999618530273,16.989999771118164,16.149999618530273,16.719999313354492,14.865262985229492,22150100,0.0,0.0
2016-02-17 00:00:00-05:00,16.889999389648438,17.270000457763672,16.780000686645508,17.139999389648438,15.238670349121094,11855600,0.0,0.0
2016-02-18 00:00:00-05:00,17.170000076293945,17.290000915527344,17.030000686645508,17.170000076293945,15.265345573425293,12865500,0.0,0.0
2016-02-19 00:00:00-05:00,18.5,18.850000381469727,18.229999542236328,18.3799991607666,16.34111976623535,35168200,0.0,0.0
2016-02-22 00:00:00-05:00,18.700000762939453,18.81999969482422,18.450000762939453,18.59000015258789,16.527822494506836,15303400,0.0,0.0
2016-02-23 00:00:00-05:00,18.479999542236328,18.729999542236328,18.420000076293945,18.510000228881836,16.545703887939453,12056300,0.1,0.0
2016-02-24 00:00:00-05:00,18.280000686645508,18.719999313354492,18.09000015258789,18.690000534057617,16.706600189208984,10671000,0.0,0.0
2016-02-25 00:00:00-05:00,18.760000228881836,18.950000762939453,18.579999923706055,18.889999389648438,16.885377883911133,10102000,0.0,0.0
2016-02-26 00:00:00-05:00,19.0,19.020000457763672,18.809999465942383,19.0,16.983701705932617,10634400,0.0,0.0
2016-02-29 00:00:00-05:00,18.979999542236328,19.229999542236328,18.8700008392334,18.8700008392334,16.86749839782715,9630500,0.0,0.0
2016-03-01 00:00:00-05:00,19.09000015258789,19.3799991607666,18.989999771118164,19.3700008392334,17.31443977355957,10150500,0.0,0.0
2016-03-02 00:00:00-05:00,19.149999618530273,19.510000228881836,19.100000381469727,19.489999771118164,17.421701431274414,11373300,0.0,0.0
2016-03-03 00:00:00-05:00,19.399999618530273,19.549999237060547,19.309999465942383,19.450000762939453,17.385944366455078,8138300,0.0,0.0
2016-03-04 00:00:00-05:00,19.549999237060547,19.549999237060547,19.270000457763672,19.389999389648438,17.332307815551758,8932600,0.0,0.0
2016-03-07 00:00:00-05:00,19.209999084472656,19.5,19.190000534057617,19.440000534057617,17.377010345458984,9190700,0.0,0.0
2016-03-08 00:00:00-05:00,19.260000228881836,19.40999984741211,18.760000228881836,18.780000686645508,16.787046432495117,12899000,0.0,0.0
2016-03-09 00:00:00-05:00,19.010000228881836,19.280000686645508,18.940000534057617,19.170000076293945,17.135656356811523,10108300,0.0,0.0
2016-03-10 00:00:00-05:00,19.34000015258789,19.639999389648438,19.200000762939453,19.56999969482422,17.493207931518555,15402100,0.0,0.0
2016-03-11 00:00:00-05:00,19.700000762939453,20.100000381469727,19.600000381469727,20.040000915527344,17.91333770751953,15394400,0.0,0.0
2016-03-14 00:00:00-04:00,19.979999542236328,20.100000381469727,19.84000015258789,19.90999984741211,17.797136306762695,11496400,0.0,0.0
2016-03-15 00:00:00-04:00,19.809999465942383,19.940000534057617,19.770000457763672,19.899999618530273,17.788192749023438,10204300,0.0,0.0
2016-03-16 00:00:00-04:00,19.90999984741211,20.139999389648438,19.829999923706055,20.049999237060547,17.92227554321289,14361000,0.0,0.0
2016-03-17 00:00:00-04:00,19.8700008392334,20.43000030517578,19.8700008392334,20.280000686645508,18.127866744995117,13491100,0.0,0.0
2016-03-18 00:00:00-04:00,20.350000381469727,20.530000686645508,20.15999984741211,20.489999771118164,18.315580368041992,19742300,0.0,0.0
2016-03-21 00:00:00-04:00,20.459999084472656,20.899999618530273,20.350000381469727,20.729999542236328,18.53011131286621,13961000,0.0,0.0
2016-03-22 00:00:00-04:00,20.6299991607666,20.8799991607666,20.5,20.780000686645508,18.57480812072754,7568600,0.0,0.0
2016-03-23 00:00:00-04:00,20.68000030517578,20.760000228881836,20.200000762939453,20.280000686645508,18.127866744995117,12699200,0.0,0.0
2016-03-24 00:00:00-04:00,20.280000686645508,20.31999969482422,19.709999084472656,20.149999618530273,18.011659622192383,14108500,0.0,0.0
2016-03-28 00:00:00-04:00,20.219999313354492,20.31999969482422,20.149999618530273,20.200000762939453,18.056365966796875,5424300,0.0,0.0
2016-03-29 00:00:00-04:00,20.1200008392334,20.68000030517578,20.040000915527344,20.59000015258789,18.40497398376465,7850900,0.0,0.0
2016-03-30 00:00:00-04:00,20.809999465942383,21.200000762939453,20.809999465942383,21.040000915527344,18.807214736938477,12446200,0.0,0.0
2016-03-31 00:00:00-04:00,20.90999984741211,21.40999984741211,20.889999389648438,21.18000030517578,18.93235969543457,14526500,0.0,0.0
2016-04-01 00:00:00-04:00,20.989999771118164,21.420000076293945,20.889999389648438,21.420000076293945,19.14689064025879,11886700,0.0,0.0
2016-04-04 00:00:00-04:00,21.350000381469727,21.459999084472656,21.139999389648438,21.170000076293945,18.923418045043945,7935300,0.0,0.0
2016-04-05 00:00:00-04:00,21.0,21.1299991607666,20.8799991607666,20.950000762939453,18.726768493652344,8911600,0.0,0.0
2016-04-06 00:00:00-04:00,20.770000457763672,21.1200008392334,20.719999313354492,21.059999465942383,18.82509422302246,8766800,0.0,0.0
2016-04-07 00:00:00-04:00,20.899999618530273,20.989999771118164,20.68000030517578,20.799999237060547,18.592683792114258,9180800,0.0,0.0
2016-04-08 00:00:00-04:00,21.040000915527344,21.229999542236328,20.700000762939453,20.790000915527344,18.583744049072266,8668100,0.0,0.0
2016-04-11 00:00:00-04:00,20.950000762939453,21.170000076293945,20.920000076293945,20.940000534057617,18.717830657958984,13810000,0.0,0.0
2016-04-12 00:00:00-04:00,21.030000686645508,21.040000915527344,20.770000457763672,20.93000030517578,18.708890914916992,8306100,0.0,0.0
2016-04-13 00:00:00-04:00,20.959999084472656,21.3799991607666,20.950000762939453,21.309999465942383,19.04856300354004,8393600,0.0,0.0
2016-04-14 00:00:00-04:00,21.329999923706055,21.520000457763672,20.719999313354492,21.479999542236328,19.20052719116211,18154200,0.0,0.0
2016-04-15 00:00:00-04:00,21.469999313354492,21.510000228881836,21.290000915527344,21.469999313354492,19.191585540771484,12349900,0.0,0.0
2016-04-18 00:00:00-04:00,21.399999618530273,21.670000076293945,21.260000228881836,21.559999465942383,19.272029876708984,9351900,0.0,0.0
2016-04-19 00:00:00-04:00,21.3799991607666,21.520000457763672,21.170000076293945,21.200000762939453,18.95023536682129,12243000,0.0,0.0
2016-04-20 00:00:00-04:00,21.1299991607666,21.31999969482422,20.969999313354492,21.139999389648438,18.896596908569336,13615900,0.0,0.0
2016-04-21 00:00:00-04:00,21.09000015258789,21.239999771118164,20.850000381469727,20.950000762939453,18.726768493652344,8925900,0.0,0.0
2016-04-22 00:00:00-04:00,20.940000534057617,21.260000228881836,20.8700008392334,21.100000381469727,18.860855102539062,9139300,0.0,0.0
2016-04-25 00:00:00-04:00,21.020000457763672,21.1299991607666,20.8700008392334,20.940000534057617,18.717830657958984,6772300,0.0,0.0
2016-04-26 00:00:00-04:00,21.1200008392334,21.450000762939453,21.0,21.270000457763672,19.012802124023438,9230900,0.0,0.0
2016-04-27 00:00:00-04:00,21.25,21.520000457763672,21.170000076293945,21.420000076293945,19.14689064025879,9512600,0.0,0.0
2016-04-28 00:00:00-04:00,21.260000228881836,21.290000915527344,20.719999313354492,20.809999465942383,18.601621627807617,10875700,0.0,0.0
2016-04-29 00:00:00-04:00,20.649999618530273,20.670000076293945,20.170000076293945,20.469999313354492,18.297704696655273,14884500,0.0,0.0
2016-05-02 00:00:00-04:00,20.5,20.649999618530273,20.299999237060547,20.309999465942383,18.15468406677246,11773500,0.0,0.0
2016-05-03 00:00:00-04:00,20.110000610351562,20.34000015258789,19.979999542236328,20.100000381469727,17.966968536376953,16630800,0.0,0.0
2016-05-04 00:00:00-04:00,20.0,20.020000457763672,19.709999084472656,19.850000381469727,17.743501663208008,12115100,0.0,0.0
2016-05-05 00:00:00-04:00,19.889999389648438,19.979999542236328,19.700000762939453,19.850000381469727,17.743501663208008,9268100,0.0,0.0
2016-05-06 00:00:00-04:00,19.75,19.899999618530273,19.6299991607666,19.8700008392334,17.76137351989746,7069100,0.0,0.0
2016-05-09 00:00:00-04:00,19.8700008392334,20.010000228881836,19.799999237060547,19.889999389648438,17.779251098632812,5616400,0.0,0.0
2016-05-10 00:00:00-04:00,19.899999618530273,20.0,19.790000915527344,19.979999542236328,17.85970115661621,11661700,0.0,0.0
2016-05-11 00:00:00-04:00,19.889999389648438,20.15999984741211,19.84000015258789,20.010000228881836,17.886518478393555,20502400,0.0,0.0
2016-05-12 00:00:00-04:00,20.139999389648438,20.18000030517578,19.459999084472656,19.6299991607666,17.546844482421875,11787900,0.0,0.0
2016-05-13 00:00:00-04:00,19.579999923706055,19.719999313354492,19.520000457763672,19.610000610351562,17.52896499633789,10177800,0.0,0.0
2016-05-16 00:00:00-04:00,19.540000915527344,19.979999542236328,19.540000915527344,19.850000381469727,17.743501663208008,7795900,0.0,0.0
2016-05-17 00:00:00-04:00,19.799999237060547,19.979999542236328,19.59000015258789,19.639999389648438,17.555782318115234,7844900,0.0,0.0
2016-05-18 00:00:00-04:00,19.639999389648438,20.100000381469727,19.59000015258789,19.920000076293945,17.806066513061523,10025000,0.0,0.0
2016-05-19 00:00:00-04:00,19.790000915527344,20.040000915527344,19.719999313354492,19.90999984741211,17.797136306762695,14193300,0.0,0.0
2016-05-20 00:00:00-04:00,21.719999313354492,22.780000686645508,21.700000762939453,22.65999984741211,20.255294799804688,53385000,0.0,0.0
2016-05-23 00:00:00-04:00,22.8799991607666,23.020000457763672,22.770000457763672,22.899999618530273,20.46982765197754,24854300,0.0,0.0
2016-05-24 00:00:00-04:00,22.93000030517578,23.489999771118164,22.920000076293945,23.489999771118164,21.08931541442871,19040300,0.1,0.0
2016-05-25 00:00:00-04:00,23.790000915527344,23.8799991607666,23.3799991607666,23.65999984741211,21.241939544677734,14740200,0.0,0.0
2016-05-26 00:00:00-04:00,23.670000076293945,23.8700008392334,23.600000381469727,23.729999542236328,21.30478858947754,12330500,0.0,0.0
2016-05-27 00:00:00-04:00,23.860000610351562,24.579999923706055,23.799999237060547,24.440000534057617,21.942214965820312,18555600,0.0,0.0
2016-05-31 00:00:00-04:00,24.31999969482422,24.469999313354492,24.100000381469727,24.420000076293945,21.92426872253418,18801400,0.0,0.0
2016-06-01 00:00:00-04:00,24.299999237060547,24.479999542236328,24.229999542236328,24.3799991607666,21.88835334777832,10480900,0.0,0.0
2016-06-02 00:00:00-04:00,24.5,24.649999618530273,24.440000534057617,24.520000457763672,22.014047622680664,18034800,0.0,0.0
2016-06-03 00:00:00-04:00,24.40999984741211,24.469999313354492,24.110000610351562,24.389999389648438,21.897327423095703,16194500,0.0,0.0
2016-06-06 00:00:00-04:00,24.420000076293945,24.530000686645508,24.100000381469727,24.170000076293945,21.69981575012207,13550500,0.0,0.0
2016-06-07 00:00:00-04:00,24.309999465942383,24.360000610351562,24.110000610351562,24.170000076293945,21.69981575012207,10476100,0.0,0.0
2016-06-08 00:00:00-04:00,24.200000762939453,24.299999237060547,24.09000015258789,24.229999542236328,21.75368309020996,8014900,0.0,0.0
2016-06-09 00:00:00-04:00,24.030000686645508,24.459999084472656,23.90999984741211,24.420000076293945,21.92426872253418,11920900,0.0,0.0
2016-06-10 00:00:00-04:00,24.399999618530273,24.450000762939453,23.959999084472656,24.06999969482422,21.61003303527832,12630200,0.0,0.0
2016-06-13 00:00:00-04:00,23.979999542236328,24.149999618530273,23.850000381469727,23.940000534057617,21.493324279785156,11253000,0.0,0.0
2016-06-14 00:00:00-04:00,23.719999313354492,23.8799991607666,23.459999084472656,23.739999771118164,21.313762664794922,14600500,0.0,0.0
2016-06-15 00:00:00-04:00,23.84000015258789,23.950000762939453,23.520000457763672,23.700000762939453,21.27785301208496,13912700,0.0,0.0
2016-06-16 00:00:00-04:00,23.520000457763672,23.75,23.31999969482422,23.690000534057617,21.268871307373047,12827600,0.0,0.0
2016-06-17 00:00:00-04:00,23.649999618530273,23.649999618530273,23.360000610351562,23.43000030517578,21.03544807434082,22138500,0.0,0.0
2016-06-20 00:00:00-04:00,23.8700008392334,23.959999084472656,23.6299991607666,23.6299991607666,21.215007781982422,13020700,0.0,0.0
2016-06-21 00:00:00-04:00,23.690000534057617,23.920000076293945,23.639999389648438,23.829999923706055,21.394561767578125,7720100,0.0,0.0
2016-06-22 00:00:00-04:00,23.829999923706055,24.270000457763672,23.780000686645508,23.969999313354492,21.5202579498291,11645700,0.0,0.0
2016-06-23 00:00:00-04:00,24.34000015258789,24.530000686645508,24.1299991607666,24.520000457763672,22.014047622680664,10942900,0.0,0.0
2016-06-24 00:00:00-04:00,23.5,23.959999084472656,23.149999618530273,23.229999542236328,20.85588264465332,35722800,0.0,0.0
2016-06-27 00:00:00-04:00,23.040000915527344,23.170000076293945,22.170000076293945,22.290000915527344,20.011951446533203,20293800,0.0,0.0
2016-06-28 00:00:00-04:00,22.75,22.969999313354492,22.559999465942383,22.940000534057617,20.595521926879883,13573800,0.0,0.0
2016-06-29 00:00:00-04:00,23.25,23.709999084472656,23.18000030517578,23.559999465942383,21.15216064453125,13315300,0.0,0.0
2016-06-30 00:00:00-04:00,23.709999084472656,23.979999542236328,23.469999313354492,23.969999313354492,21.5202579498291,10256700,0.0,0.0
2016-07-01 00:00:00-04:00,23.770000457763672,24.020000457763672,23.739999771118164,23.889999389648438,21.448434829711914,8593000,0.0,0.0
2016-07-05 00:00:00-04:00,23.75,23.8700008392334,23.489999771118164,23.84000015258789,21.403539657592773,8747100,0.0,0.0
2016-07-06 00:00:00-04:00,23.6200008392334,24.020000457763672,23.520000457763672,24.0,21.54718589782715,9625800,0.0,0.0
2016-07-07 00:00:00-04:00,24.020000457763672,24.459999084472656,24.0,24.290000915527344,21.807552337646484,10056500,0.0,0.0
2016-07-08 00:00:00-04:00,24.5,24.969999313354492,24.43000030517578,24.93000030517578,22.38214111328125,14148100,0.0,0.0
2016-07-11 00:00:00-04:00,25.0,25.299999237060547,25.0,25.149999618530273,22.579654693603516,11026200,0.0,0.0
2016-07-12 00:00:00-04:00,25.31999969482422,25.459999084472656,25.1299991607666,25.40999984741211,22.81308937072754,10623000,0.0,0.0
2016-07-13 00:00:00-04:00,25.489999771118164,25.969999313354492,25.420000076293945,25.90999984741211,23.261985778808594,15989700,0.0,0.0
2016-07-14 00:00:00-04:00,26.079999923706055,26.239999771118164,25.739999771118164,26.100000381469727,23.432571411132812,14888600,0.0,0.0
2016-07-15 00:00:00-04:00,26.149999618530273,26.34000015258789,25.950000762939453,26.34000015258789,23.64804458618164,11635400,0.0,0.0
2016-07-18 00:00:00-04:00,26.530000686645508,26.639999389648438,26.360000610351562,26.600000381469727,23.8814697265625,13473000,0.0,0.0
2016-07-19 00:00:00-04:00,26.5,26.81999969482422,26.31999969482422,26.389999389648438,23.692935943603516,15996700,0.0,0.0
2016-07-20 00:00:00-04:00,26.56999969482422,26.770000457763672,26.420000076293945,26.649999618530273,23.92635726928711,9809500,0.0,0.0
2016-07-21 00:00:00-04:00,26.610000610351562,26.65999984741211,26.059999465942383,26.229999542236328,23.549278259277344,14638500,0.0,0.0
2016-07-22 00:00:00-04:00,26.389999389648438,26.40999984741211,26.079999923706055,26.3700008392334,23.674976348876953,5292100,0.0,0.0
2016-07-25 00:00:00-04:00,26.440000534057617,26.579999923706055,26.25,26.489999771118164,23.782712936401367,6859600,0.0,0.0
2016-07-26 00:00:00-04:00,26.65999984741211,26.829999923706055,26.459999084472656,26.809999465942383,24.06999969482422,11877000,0.0,0.0
2016-07-27 00:00:00-04:00,26.8799991607666,27.110000610351562,26.6200008392334,26.899999618530273,24.15081024169922,10220900,0.0,0.0
2016-07-28 00:00:00-04:00,26.81999969482422,26.950000762939453,26.579999923706055,26.6200008392334,23.89943504333496,8239100,0.0,0.0
2016-07-29 00:00:00-04:00,26.579999923706055,26.68000030517578,26.15999984741211,26.290000915527344,23.603151321411133,8805600,0.0,0.0
2016-08-01 00:00:00-04:00,26.40999984741211,26.459999084472656,26.190000534057617,26.270000457763672,23.585193634033203,6456700,0.0,0.0
2016-08-02 00:00:00-04:00,26.229999542236328,26.25,25.68000030517578,25.969999313354492,23.315855026245117,10462200,0.0,0.0
2016-08-03 00:00:00-04:00,25.899999618530273,26.219999313354492,25.860000610351562,26.200000762939453,23.5223445892334,5615600,0.0,0.0
2016-08-04 00:00:00-04:00,26.200000762939453,26.3700008392334,26.139999389648438,26.3700008392334,23.674976348876953,4926200,0.0,0.0
2016-08-05 00:00:00-04:00,26.5,26.8700008392334,26.3799991607666,26.809999465942383,24.06999969482422,6914600,0.0,0.0
2016-08-08 00:00:00-04:00,26.850000381469727,26.920000076293945,26.719999313354492,26.829999923706055,24.087961196899414,5746100,0.0,0.0
2016-08-09 00:00:00-04:00,26.950000762939453,26.950000762939453,26.709999084472656,26.790000915527344,24.052045822143555,6923700,0.0,0.0
2016-08-10 00:00:00-04:00,26.799999237060547,26.860000610351562,26.3700008392334,26.40999984741211,23.710886001586914,6234300,0.0,0.0
2016-08-11 00:00:00-04:00,26.559999465942383,26.989999771118164,26.40999984741211,26.81999969482422,24.0789852142334,7599100,0.0,0.0
2016-08-12 00:00:00-04:00,26.860000610351562,27.219999313354492,26.860000610351562,27.18000030517578,24.402191162109375,9852900,0.0,0.0
2016-08-15 00:00:00-04:00,27.399999618530273,27.75,27.350000381469727,27.469999313354492,24.662551879882812,10768500,0.0,0.0
2016-08-16 00:00:00-04:00,27.43000030517578,27.520000457763672,27.209999084472656,27.219999313354492,24.438106536865234,6704700,0.0,0.0
2016-08-17 00:00:00-04:00,27.43000030517578,27.43000030517578,27.0,27.290000915527344,24.50094985961914,10255300,0.0,0.0
2016-08-18 00:00:00-04:00,27.600000381469727,27.709999084472656,27.260000228881836,27.68000030517578,24.851091384887695,20765000,0.0,0.0
2016-08-19 00:00:00-04:00,28.989999771118164,29.739999771118164,28.639999389648438,29.639999389648438,26.610780715942383,53886000,0.0,0.0
2016-08-22 00:00:00-04:00,29.5,29.530000686645508,28.8700008392334,29.149999618530273,26.170852661132812,29150800,0.0,0.0
2016-08-23 00:00:00-04:00,29.25,30.149999618530273,29.200000762939453,29.950000762939453,26.98165512084961,23549500,0.1,0.0
2016-08-24 00:00:00-04:00,29.950000762939453,30.0,29.610000610351562,29.700000762939453,26.75643539428711,12402100,0.0,0.0
2016-08-25 00:00:00-04:00,29.6299991607666,29.959999084472656,29.59000015258789,29.649999618530273,26.711387634277344,10441700,0.0,0.0
2016-08-26 00:00:00-04:00,29.780000686645508,30.15999984741211,29.700000762939453,29.969999313354492,26.999675750732422,12175200,0.0,0.0
2016-08-29 00:00:00-04:00,29.920000076293945,30.270000457763672,29.600000381469727,30.049999237060547,27.07174301147461,9799100,0.0,0.0
2016-08-30 00:00:00-04:00,30.190000534057617,30.200000762939453,29.700000762939453,29.989999771118164,27.017696380615234,12069300,0.0,0.0
2016-08-31 00:00:00-04:00,29.889999389648438,29.90999984741211,29.549999237060547,29.84000015258789,26.88255500793457,10595700,0.0,0.0
2016-09-01 00:00:00-04:00,29.940000534057617,30.290000915527344,29.829999923706055,30.290000915527344,27.2879638671875,10705200,0.0,0.0
2016-09-02 00:00:00-04:00,30.389999389648438,30.40999984741211,29.81999969482422,30.020000457763672,27.04472541809082,11528100,0.0,0.0
2016-09-06 00:00:00-04:00,30.040000915527344,30.219999313354492,29.790000915527344,29.979999542236328,27.008686065673828,14689400,0.0,0.0
2016-09-07 00:00:00-04:00,30.030000686645508,30.25,29.8700008392334,29.90999984741211,26.945621490478516,11248800,0.0,0.0
2016-09-08 00:00:00-04:00,29.860000610351562,29.969999313354492,29.639999389648438,29.790000915527344,26.8375186920166,8170400,0.0,0.0
2016-09-09 00:00:00-04:00,29.5,29.649999618530273,28.670000076293945,28.860000610351562,25.999685287475586,14681900,0.0,0.0
2016-09-12 00:00:00-04:00,28.639999389648438,29.770000457763672,28.530000686645508,29.59000015258789,26.65734100341797,16269100,0.0,0.0
2016-09-13 00:00:00-04:00,29.290000915527344,29.6200008392334,29.09000015258789,29.3799991607666,26.46815299987793,13010400,0.0,0.0
2016-09-14 00:00:00-04:00,29.3799991607666,29.5,29.270000457763672,29.43000030517578,26.513198852539062,12243000,0.0,0.0
2016-09-15 00:00:00-04:00,29.579999923706055,30.389999389648438,29.520000457763672,30.149999618530273,27.161836624145508,15579400,0.0,0.0
2016-09-16 00:00:00-04:00,30.3799991607666,30.440000534057617,29.889999389648438,30.049999237060547,27.07174301147461,16245800,0.0,0.0
2016-09-19 00:00:00-04:00,30.440000534057617,30.780000686645508,30.270000457763672,30.299999237060547,27.296968460083008,13655500,0.0,0.0
2016-09-20 00:00:00-04:00,30.600000381469727,30.709999084472656,30.190000534057617,30.389999389648438,27.3780517578125,13183700,0.0,0.0
2016-09-21 00:00:00-04:00,30.43000030517578,30.670000076293945,30.0,30.56999969482422,27.540212631225586,21288300,0.0,0.0
2016-09-22 00:00:00-04:00,30.760000228881836,31.06999969482422,30.170000076293945,30.290000915527344,27.2879638671875,15660400,0.0,0.0
2016-09-23 00:00:00-04:00,30.329999923706055,30.420000076293945,29.610000610351562,29.65999984741211,26.72039794921875,13971800,0.0,0.0
2016-09-26 00:00:00-04:00,29.489999771118164,29.6200008392334,29.219999313354492,29.350000381469727,26.441125869750977,12610300,0.0,0.0
2016-09-27 00:00:00-04:00,29.350000381469727,29.760000228881836,29.260000228881836,29.639999389648438,26.702388763427734,17381900,0.0,0.0
2016-09-28 00:00:00-04:00,29.729999542236328,29.979999542236328,29.469999313354492,29.739999771118164,26.792470932006836,14034800,0.0,0.0
2016-09-29 00:00:00-04:00,29.65999984741211,29.81999969482422,29.299999237060547,29.579999923706055,26.64832878112793,11534000,0.0,0.0
2016-09-30 00:00:00-04:00,29.68000030517578,30.209999084472656,29.65999984741211,30.149999618530273,27.161836624145508,13210900,0.0,0.0
2016-10-03 00:00:00-04:00,30.18000030517578,30.399999618530273,29.799999237060547,29.920000076293945,26.954631805419922,9867600,0.0,0.0
2016-10-04 00:00:00-04:00,29.899999618530273,30.1299991607666,29.520000457763672,29.610000610351562,26.675357818603516,8483100,0.0,0.0
2016-10-05 00:00:00-04:00,29.739999771118164,30.18000030517578,29.59000015258789,29.940000534057617,26.972652435302734,7940000,0.0,0.0
2016-10-06 00:00:00-04:00,30.049999237060547,30.06999969482422,29.440000534057617,29.889999389648438,26.9276065826416,13015400,0.0,0.0
2016-10-07 00:00:00-04:00,29.829999923706055,29.90999984741211,29.479999542236328,29.75,26.801485061645508,11641500,0.0,0.0
2016-10-10 00:00:00-04:00,29.969999313354492,30.0,29.350000381469727,29.3799991607666,26.46815299987793,10270700,0.0,0.0
2016-10-11 00:00:00-04:00,29.3700008392334,29.389999389648438,28.309999465942383,28.639999389648438,25.801490783691406,20018700,0.0,0.0
2016-10-12 00:00:00-04:00,28.65999984741211,28.799999237060547,28.260000228881836,28.639999389648438,25.801490783691406,11687700,0.0,0.0
2016-10-13 00:00:00-04:00,28.25,28.260000228881836,27.559999465942383,27.860000610351562,25.098804473876953,16963800,0.0,0.0
2016-10-14 00:00:00-04:00,27.950000762939453,28.40999984741211,27.81999969482422,28.06999969482422,25.28798484802246,12138200,0.0,0.0
2016-10-17 00:00:00-04:00,28.649999618530273,28.649999618530273,27.739999771118164,27.799999237060547,25.04473876953125,11038600,0.0,0.0
2016-10-18 00:00:00-04:00,28.239999771118164,28.34000015258789,27.959999084472656,28.020000457763672,25.242942810058594,11970800,0.0,0.0
2016-10-19 00:00:00-04:00,27.979999542236328,28.43000030517578,27.950000762939453,28.31999969482422,25.51321029663086,11794000,0.0,0.0
2016-10-20 00:00:00-04:00,28.219999313354492,28.450000762939453,28.020000457763672,28.3799991607666,25.5672664642334,12119100,0.0,0.0
2016-10-21 00:00:00-04:00,28.260000228881836,28.559999465942383,28.049999237060547,28.43000030517578,25.612300872802734,9875700,0.0,0.0
2016-10-24 00:00:00-04:00,28.709999084472656,29.15999984741211,28.649999618530273,29.149999618530273,26.26094627380371,12300700,0.0,0.0
2016-10-25 00:00:00-04:00,29.079999923706055,29.299999237060547,28.75,28.860000610351562,25.999685287475586,9773200,0.0,0.0
2016-10-26 00:00:00-04:00,28.709999084472656,29.020000457763672,28.6200008392334,28.850000381469727,25.99067497253418,7343500,0.0,0.0
2016-10-27 00:00:00-04:00,29.06999969482422,29.299999237060547,28.670000076293945,28.860000610351562,25.999685287475586,9128000,0.0,0.0
2016-10-28 00:00:00-04:00,28.959999084472656,29.18000030517578,28.56999969482422,28.65999984741211,25.81950569152832,11541600,0.0,0.0
2016-10-31 00:00:00-04:00,28.729999542236328,29.170000076293945,28.709999084472656,29.079999923706055,26.197887420654297,10929200,0.0,0.0
2016-11-01 00:00:00-04:00,29.110000610351562,29.229999542236328,28.510000228881836,28.899999618530273,26.035728454589844,10437400,0.0,0.0
2016-11-02 00:00:00-04:00,28.739999771118164,29.09000015258789,28.469999313354492,28.59000015258789,25.756444931030273,9944300,0.0,0.0
2016-11-03 00:00:00-04:00,28.520000457763672,28.59000015258789,28.1200008392334,28.270000457763672,25.468164443969727,12013800,0.0,0.0
2016-11-04 00:00:00-04:00,28.049999237060547,28.639999389648438,28.020000457763672,28.219999313354492,25.423124313354492,8665800,0.0,0.0
2016-11-07 00:00:00-05:00,28.670000076293945,29.350000381469727,28.6299991607666,29.329999923706055,26.423107147216797,12024900,0.0,0.0
2016-11-08 00:00:00-05:00,29.34000015258789,29.670000076293945,29.110000610351562,29.510000228881836,26.585264205932617,7395800,0.0,0.0
2016-11-09 00:00:00-05:00,29.329999923706055,29.329999923706055,28.360000610351562,29.1299991607666,26.242929458618164,12558600,0.0,0.0
2016-11-10 00:00:00-05:00,29.209999084472656,29.899999618530273,28.100000381469727,28.18000030517578,25.387083053588867,14796800,0.0,0.0
2016-11-11 00:00:00-05:00,28.5,28.84000015258789,28.239999771118164,28.81999969482422,25.963651657104492,12748400,0.0,0.0
2016-11-14 00:00:00-05:00,29.399999618530273,29.5,28.93000030517578,28.989999771118164,26.11680793762207,12293800,0.0,0.0
2016-11-15 00:00:00-05:00,29.309999465942383,29.639999389648438,29.100000381469727,29.610000610351562,26.675357818603516,12678700,0.0,0.0
2016-11-16 00:00:00-05:00,30.0,30.299999237060547,29.540000915527344,30.020000457763672,27.04472541809082,16103200,0.0,0.0
2016-11-17 00:00:00-05:00,30.389999389648438,30.850000381469727,30.0,30.729999542236328,27.68435287475586,19147600,0.0,0.0
2016-11-18 00:00:00-05:00,30.469999313354492,31.25,30.350000381469727,30.739999771118164,27.693363189697266,23958900,0.0,0.0
2016-11-21 00:00:00-05:00,30.8799991607666,31.450000762939453,30.84000015258789,31.350000381469727,28.242900848388672,13076800,0.0,0.0
2016-11-22 00:00:00-05:00,31.530000686645508,31.799999237060547,31.350000381469727,31.670000076293945,28.62249183654785,8955600,0.1,0.0
2016-11-23 00:00:00-05:00,31.639999389648438,31.950000762939453,31.510000228881836,31.8799991607666,28.812284469604492,9876700,0.0,0.0
2016-11-25 00:00:00-05:00,31.709999084472656,31.969999313354492,31.440000534057617,31.8799991607666,28.812284469604492,4703900,0.0,0.0
2016-11-28 00:00:00-05:00,31.84000015258789,32.15999984741211,31.6200008392334,31.84000015258789,28.776132583618164,8412900,0.0,0.0
2016-11-29 00:00:00-05:00,31.670000076293945,32.349998474121094,31.56999969482422,32.15999984741211,29.065340042114258,8982900,0.0,0.0
2016-11-30 00:00:00-05:00,32.15999984741211,32.540000915527344,32.04999923706055,32.20000076293945,29.101491928100586,14878900,0.0,0.0
2016-12-01 00:00:00-05:00,32.13999938964844,32.18000030517578,29.850000381469727,30.100000381469727,27.20357322692871,25173900,0.0,0.0
2016-12-02 00:00:00-05:00,30.200000762939453,31.450000762939453,30.059999465942383,31.440000534057617,28.414621353149414,15229600,0.0,0.0
2016-12-05 00:00:00-05:00,31.700000762939453,31.84000015258789,31.34000015258789,31.530000686645508,28.495960235595703,13035900,0.0,0.0
2016-12-06 00:00:00-05:00,31.709999084472656,31.829999923706055,31.209999084472656,31.610000610351562,28.568262100219727,10088000,0.0,0.0
2016-12-07 00:00:00-05:00,31.799999237060547,32.650001525878906,31.290000915527344,32.5099983215332,29.381654739379883,12589000,0.0,0.0
2016-12-08 00:00:00-05:00,32.779998779296875,32.91999816894531,32.45000076293945,32.709999084472656,29.562410354614258,10131400,0.0,0.0
2016-12-09 00:00:00-05:00,32.779998779296875,32.83000183105469,31.90999984741211,32.349998474121094,29.237060546875,10774400,0.0,0.0
2016-12-12 00:00:00-05:00,32.18000030517578,32.31999969482422,31.670000076293945,32.0,28.920738220214844,7709200,0.0,0.0
2016-12-13 00:00:00-05:00,32.040000915527344,32.369998931884766,31.950000762939453,32.029998779296875,28.947843551635742,6322000,0.0,0.0
2016-12-14 00:00:00-05:00,31.93000030517578,32.36000061035156,31.8700008392334,32.13999938964844,29.04726219177246,10482800,0.0,0.0
2016-12-15 00:00:00-05:00,32.34000015258789,33.099998474121094,31.959999084472656,33.060001373291016,29.878734588623047,11742600,0.0,0.0
2016-12-16 00:00:00-05:00,33.400001525878906,33.400001525878906,32.41999816894531,32.5099983215332,29.381654739379883,13336500,0.0,0.0
2016-12-19 00:00:00-05:00,32.25,32.7599983215332,32.25,32.439998626708984,29.318395614624023,10385100,0.0,0.0
2016-12-20 00:00:00-05:00,32.75,32.90999984741211,32.349998474121094,32.61000061035156,29.4720458984375,8185600,0.0,0.0
2016-12-21 00:00:00-05:00,32.5,32.9900016784668,32.5,32.58000183105469,29.444923400878906,6521200,0.0,0.0
2016-12-22 00:00:00-05:00,32.95000076293945,33.619998931884766,32.86000061035156,33.0099983215332,29.833545684814453,9492900,0.0,0.0
2016-12-23 00:00:00-05:00,32.91999816894531,33.0,32.65999984741211,32.900001525878906,29.734132766723633,4028100,0.0,0.0
2016-12-27 00:00:00-05:00,33.150001525878906,33.459999084472656,33.099998474121094,33.33000183105469,30.122753143310547,5008500,0.0,0.0
2016-12-28 00:00:00-05:00,33.54999923706055,33.68000030517578,32.880001068115234,32.900001525878906,29.734132766723633,5388600,0.0,0.0
2016-12-29 00:00:00-05:00,32.79999923706055,32.9900016784668,32.47999954223633,32.65999984741211,29.5172176361084,4472500,0.0,0.0
2016-12-30 00:00:00-05:00,32.86000061035156,32.90999984741211,32.18000030517578,32.27000045776367,29.164762496948242,5887700,0.0,0.0
2017-01-03 00:00:00-05:00,32.36000061035156,32.709999084472656,31.65999984741211,31.940000534057617,28.866506576538086,13209400,0.0,0.0
2017-01-04 00:00:00-05:00,32.09000015258789,32.5099983215332,32.060001373291016,32.2400016784668,29.13764190673828,9460600,0.0,0.0
2017-01-05 00:00:00-05:00,32.29999923706055,32.400001525878906,31.90999984741211,32.099998474121094,29.0111141204834,7290200,0.0,0.0
2017-01-06 00:00:00-05:00,32.040000915527344,32.22999954223633,31.860000610351562,32.040000915527344,28.95688819885254,7063600,0.0,0.0
2017-01-09 00:00:00-05:00,32.27000045776367,33.06999969482422,32.209999084472656,32.779998779296875,29.62567901611328,9271800,0.0,0.0
2017-01-10 00:00:00-05:00,32.869998931884766,33.20000076293945,32.7400016784668,33.130001068115234,29.942001342773438,8753300,0.0,0.0
2017-01-11 00:00:00-05:00,33.209999084472656,33.47999954223633,32.79999923706055,33.470001220703125,30.249284744262695,10620100,0.0,0.0
2017-01-12 00:00:00-05:00,33.25,33.34000015258789,32.599998474121094,33.310001373291016,30.104673385620117,6484100,0.0,0.0
2017-01-13 00:00:00-05:00,33.31999969482422,33.900001525878906,33.29999923706055,33.790000915527344,30.538480758666992,6911200,0.0,0.0
2017-01-17 00:00:00-05:00,33.790000915527344,33.83000183105469,33.09000015258789,33.29999923706055,30.09564971923828,6428600,0.0,0.0
2017-01-18 00:00:00-05:00,33.68000030517578,34.0,33.529998779296875,33.689998626708984,30.448102951049805,10609400,0.0,0.0
2017-01-19 00:00:00-05:00,33.70000076293945,34.130001068115234,33.66999816894531,33.75,30.502338409423828,8333400,0.0,0.0
2017-01-20 00:00:00-05:00,33.91999816894531,34.18000030517578,33.77000045776367,33.84000015258789,30.58367919921875,8571700,0.0,0.0
2017-01-23 00:00:00-05:00,33.7599983215332,34.20000076293945,33.560001373291016,33.75,30.502338409423828,7254400,0.0,0.0
2017-01-24 00:00:00-05:00,33.88999938964844,34.209999084472656,33.880001068115234,34.029998779296875,30.75539779663086,9702800,0.0,0.0
2017-01-25 00:00:00-05:00,34.29999923706055,34.83000183105469,34.220001220703125,34.41999816894531,31.10785675048828,12086300,0.0,0.0
2017-01-26 00:00:00-05:00,34.41999816894531,34.470001220703125,33.849998474121094,33.97999954223633,30.71019172668457,9375500,0.0,0.0
2017-01-27 00:00:00-05:00,34.2599983215332,35.150001525878906,34.220001220703125,35.040000915527344,31.668214797973633,11055900,0.0,0.0
2017-01-30 00:00:00-05:00,34.790000915527344,34.83000183105469,33.77000045776367,34.34000015258789,31.035573959350586,11183800,0.0,0.0
2017-01-31 00:00:00-05:00,34.13999938964844,34.31999969482422,33.93000030517578,34.25,30.954225540161133,9468000,0.0,0.0
2017-02-01 00:00:00-05:00,34.59000015258789,35.04999923706055,34.5,35.029998779296875,31.659164428710938,15244900,0.0,0.0
2017-02-02 00:00:00-05:00,34.970001220703125,35.029998779296875,34.63999938964844,34.939998626708984,31.577821731567383,7518000,0.0,0.0
2017-02-03 00:00:00-05:00,34.97999954223633,35.38999938964844,34.97999954223633,35.310001373291016,31.912227630615234,8560300,0.0,0.0
2017-02-06 00:00:00-05:00,35.31999969482422,35.38999938964844,35.0099983215332,35.18000030517578,31.794729232788086,5877100,0.0,0.0
2017-02-07 00:00:00-05:00,35.380001068115234,35.63999938964844,35.06999969482422,35.540000915527344,32.120086669921875,8155200,0.0,0.0
2017-02-08 00:00:00-05:00,35.79999923706055,35.79999923706055,35.18000030517578,35.599998474121094,32.174320220947266,8735900,0.0,0.0
2017-02-09 00:00:00-05:00,35.75,35.849998474121094,35.380001068115234,35.40999984741211,32.002601623535156,6515500,0.0,0.0
2017-02-10 00:00:00-05:00,35.63999938964844,35.63999938964844,35.09000015258789,35.31999969482422,31.9212646484375,11636400,0.0,0.0
2017-02-13 00:00:00-05:00,35.720001220703125,35.83000183105469,35.369998931884766,35.459999084472656,32.04779052734375,11900300,0.0,0.0
2017-02-14 00:00:00-05:00,35.5,35.54999923706055,35.119998931884766,35.22999954223633,31.839937210083008,9956600,0.0,0.0
2017-02-15 00:00:00-05:00,35.459999084472656,35.7400016784668,35.2599983215332,35.4900016784668,32.07491683959961,17410000,0.0,0.0
2017-02-16 00:00:00-05:00,35.619998931884766,35.650001525878906,34.58000183105469,35.18000030517578,31.794729232788086,21684900,0.0,0.0
2017-02-17 00:00:00-05:00,34.970001220703125,35.79999923706055,34.720001220703125,35.66999816894531,32.3294677734375,14892800,0.1,0.0
2017-02-21 00:00:00-05:00,35.52000045776367,36.81999969482422,35.52000045776367,36.58000183105469,33.15424728393555,13814800,0.0,0.0
2017-02-22 00:00:00-05:00,36.45000076293945,36.66999816894531,36.209999084472656,36.5099983215332,33.090816497802734,10380000,0.0,0.0
2017-02-23 00:00:00-05:00,36.560001373291016,36.65999984741211,35.900001525878906,36.15999984741211,32.77357864379883,7852500,0.0,0.0
2017-02-24 00:00:00-05:00,35.810001373291016,36.31999969482422,35.54999923706055,36.29999923706055,32.90047836303711,7505800,0.0,0.0
2017-02-27 00:00:00-05:00,36.470001220703125,36.5,36.099998474121094,36.43000030517578,33.01829528808594,6490900,0.0,0.0
2017-02-28 00:00:00-05:00,36.33000183105469,36.439998626708984,36.099998474121094,36.220001220703125,32.827972412109375,8585600,0.0,0.0
2017-03-01 00:00:00-05:00,36.52000045776367,36.93000030517578,36.5,36.849998474121094,33.398983001708984,7298300,0.0,0.0
2017-03-02 00:00:00-05:00,36.709999084472656,36.95000076293945,36.33000183105469,36.4900016784668,33.072689056396484,7854800,0.0,0.0
2017-03-03 00:00:00-05:00,36.439998626708984,36.880001068115234,36.41999816894531,36.869998931884766,33.41709899902344,7244100,0.0,0.0
2017-03-06 00:00:00-05:00,36.68000030517578,36.959999084472656,36.5099983215332,36.86000061035156,33.40803527832031,9219100,0.0,0.0
2017-03-07 00:00:00-05:00,36.810001373291016,37.2599983215332,36.75,36.970001220703125,33.507728576660156,7841500,0.0,0.0
2017-03-08 00:00:00-05:00,37.0099983215332,37.22999954223633,36.959999084472656,37.189998626708984,33.70712661743164,8052700,0.0,0.0
2017-03-09 00:00:00-05:00,37.029998779296875,37.47999954223633,37.02000045776367,37.380001068115234,33.87934875488281,8494100,0.0,0.0
2017-03-10 00:00:00-05:00,37.65999984741211,38.189998626708984,37.650001525878906,38.119998931884766,34.5500373840332,11486500,0.0,0.0
2017-03-13 00:00:00-04:00,38.20000076293945,38.59000015258789,38.16999816894531,38.439998626708984,34.84007263183594,9111400,0.0,0.0
2017-03-14 00:00:00-04:00,38.349998474121094,38.439998626708984,37.779998779296875,38.27000045776367,34.68598175048828,9646600,0.0,0.0
2017-03-15 00:00:00-04:00,38.40999984741211,38.95000076293945,38.29999923706055,38.91999816894531,35.27510452270508,9405800,0.0,0.0
2017-03-16 00:00:00-04:00,39.0,39.279998779296875,38.849998474121094,39.04999923706055,35.3929328918457,8305200,0.0,0.0
2017-03-17 00:00:00-04:00,39.34000015258789,39.380001068115234,39.09000015258789,39.279998779296875,35.601402282714844,11023700,0.0,0.0
2017-03-20 00:00:00-04:00,39.33000183105469,39.77000045776367,39.209999084472656,39.56999969482422,35.864234924316406,6916900,0.0,0.0
2017-03-21 00:00:00-04:00,39.70000076293945,39.810001373291016,38.29999923706055,38.58000183105469,34.966957092285156,13550100,0.0,0.0
2017-03-22 00:00:00-04:00,38.47999954223633,38.83000183105469,38.34000015258789,38.81999969482422,35.18448257446289,9075700,0.0,0.0
2017-03-23 00:00:00-04:00,38.84000015258789,39.11000061035156,38.61000061035156,38.849998474121094,35.21166229248047,6904600,0.0,0.0
2017-03-24 00:00:00-04:00,39.380001068115234,39.68000030517578,38.7400016784668,38.970001220703125,35.320430755615234,9059900,0.0,0.0
2017-03-27 00:00:00-04:00,38.45000076293945,39.0,38.29999923706055,38.86000061035156,35.220741271972656,6823900,0.0,0.0
2017-03-28 00:00:00-04:00,38.7400016784668,39.20000076293945,38.709999084472656,38.81999969482422,35.18448257446289,7924900,0.0,0.0
2017-03-29 00:00:00-04:00,38.81999969482422,38.95000076293945,38.65999984741211,38.869998931884766,35.229801177978516,6404400,0.0,0.0
2017-03-30 00:00:00-04:00,38.90999984741211,39.130001068115234,38.79999923706055,38.88999938964844,35.24793243408203,5997700,0.0,0.0
2017-03-31 00:00:00-04:00,38.79999923706055,39.040000915527344,38.529998779296875,38.900001525878906,35.256980895996094,8567600,0.0,0.0
2017-04-03 00:00:00-04:00,38.9900016784668,39.060001373291016,38.52000045776367,38.88999938964844,35.24793243408203,7165100,0.0,0.0
2017-04-04 00:00:00-04:00,38.709999084472656,39.02000045776367,38.65999984741211,39.0,35.34762191772461,7241400,0.0,0.0
2017-04-05 00:00:00-04:00,39.15999984741211,39.349998474121094,38.380001068115234,38.380001068115234,34.785682678222656,6927400,0.0,0.0
2017-04-06 00:00:00-04:00,38.349998474121094,38.650001525878906,37.849998474121094,38.58000183105469,34.966957092285156,7158900,0.0,0.0
2017-04-07 00:00:00-04:00,38.45000076293945,39.029998779296875,38.45000076293945,38.93000030517578,35.284183502197266,6318100,0.0,0.0
2017-04-10 00:00:00-04:00,38.81999969482422,39.20000076293945,38.7400016784668,38.86000061035156,35.220741271972656,7339600,0.0,0.0
2017-04-11 00:00:00-04:00,38.689998626708984,38.689998626708984,37.599998474121094,38.20000076293945,34.6225471496582,10549700,0.0,0.0
2017-04-12 00:00:00-04:00,38.349998474121094,38.369998931884766,37.630001068115234,37.77000045776367,34.232810974121094,6802500,0.0,0.0
2017-04-13 00:00:00-04:00,37.66999816894531,38.25,37.40999984741211,37.52000045776367,34.0062370300293,5754000,0.0,0.0
2017-04-17 00:00:00-04:00,37.63999938964844,38.029998779296875,37.56999969482422,38.02000045776367,34.45940017700195,5242500,0.0,0.0
2017-04-18 00:00:00-04:00,37.790000915527344,38.11000061035156,37.599998474121094,38.04999923706055,34.48659896850586,6047300,0.0,0.0
2017-04-19 00:00:00-04:00,39.20000076293945,39.65999984741211,39.150001525878906,39.25,35.5742073059082,13394400,0.0,0.0
2017-04-20 00:00:00-04:00,39.540000915527344,39.970001220703125,39.150001525878906,39.88999938964844,36.154266357421875,9402800,0.0,0.0
2017-04-21 00:00:00-04:00,39.900001525878906,40.09000015258789,39.470001220703125,39.790000915527344,36.06364440917969,8762000,0.0,0.0
2017-04-24 00:00:00-04:00,40.369998931884766,40.61000061035156,40.09000015258789,40.439998626708984,36.652767181396484,6925300,0.0,0.0
2017-04-25 00:00:00-04:00,40.619998931884766,40.869998931884766,40.279998779296875,40.790000915527344,36.96998596191406,7236900,0.0,0.0
2017-04-26 00:00:00-04:00,40.779998779296875,40.91999816894531,40.41999816894531,40.709999084472656,36.897464752197266,5578300,0.0,0.0
2017-04-27 00:00:00-04:00,40.959999084472656,41.81999969482422,40.939998626708984,41.33000183105469,37.45941925048828,8312500,0.0,0.0
2017-04-28 00:00:00-04:00,41.099998474121094,41.33000183105469,40.58000183105469,40.61000061035156,36.80685043334961,9209000,0.0,0.0
2017-05-01 00:00:00-04:00,40.97999954223633,41.709999084472656,40.849998474121094,41.70000076293945,37.794761657714844,7478300,0.0,0.0
2017-05-02 00:00:00-04:00,41.720001220703125,41.75,41.130001068115234,41.709999084472656,37.8038215637207,6950800,0.0,0.0
2017-05-03 00:00:00-04:00,41.709999084472656,41.709999084472656,41.20000076293945,41.54999923706055,37.6588134765625,5673900,0.0,0.0
2017-05-04 00:00:00-04:00,41.650001525878906,41.810001373291016,41.40999984741211,41.619998931884766,37.722267150878906,5016100,0.0,0.0
2017-05-05 00:00:00-04:00,41.849998474121094,41.88999938964844,41.29999923706055,41.83000183105469,37.9125862121582,4748200,0.0,0.0
2017-05-08 00:00:00-04:00,41.900001525878906,41.959999084472656,41.439998626708984,41.540000915527344,37.649742126464844,6380000,0.0,0.0
2017-05-09 00:00:00-04:00,41.81999969482422,42.25,41.720001220703125,42.040000915527344,38.102928161621094,8074600,0.0,0.0
2017-05-10 00:00:00-04:00,42.529998779296875,43.09000015258789,42.470001220703125,42.869998931884766,38.855186462402344,11555100,0.0,0.0
2017-05-11 00:00:00-04:00,43.02000045776367,43.47999954223633,42.72999954223633,43.47999954223633,39.4080696105957,11149900,0.0,0.0
2017-05-12 00:00:00-04:00,43.529998779296875,43.63999938964844,43.060001373291016,43.439998626708984,39.3718147277832,9365100,0.0,0.0
2017-05-15 00:00:00-04:00,43.880001068115234,44.43000030517578,43.709999084472656,44.31999969482422,40.169410705566406,12098100,0.0,0.0
2017-05-16 00:00:00-04:00,44.79999923706055,45.08000183105469,44.310001373291016,45.06999969482422,40.849159240722656,13410500,0.0,0.0
2017-05-17 00:00:00-04:00,44.58000183105469,44.70000076293945,42.72999954223633,42.7599983215332,38.755496978759766,20062000,0.0,0.0
2017-05-18 00:00:00-04:00,43.099998474121094,44.099998474121094,42.84000015258789,43.90999984741211,39.79780197143555,21882200,0.0,0.0
2017-05-19 00:00:00-04:00,45.04999923706055,45.7400016784668,43.90999984741211,44.08000183105469,39.95187759399414,23338600,0.0,0.0
2017-05-22 00:00:00-04:00,44.189998626708984,45.0,43.619998931884766,44.72999954223633,40.541011810302734,12606300,0.0,0.0
2017-05-23 00:00:00-04:00,44.810001373291016,44.939998626708984,44.29999923706055,44.90999984741211,40.79534912109375,8541900,0.1,0.0
2017-05-24 00:00:00-04:00,45.0,45.130001068115234,44.470001220703125,44.630001068115234,40.54100799560547,7565600,0.0,0.0
2017-05-25 00:00:00-04:00,44.7599983215332,45.33000183105469,44.54999923706055,45.02000045776367,40.895286560058594,8662600,0.0,0.0
2017-05-26 00:00:00-04:00,44.869998931884766,45.5,44.75,45.5,41.331302642822266,6633400,0.0,0.0
2017-05-30 00:00:00-04:00,45.470001220703125,45.7400016784668,45.209999084472656,45.560001373291016,41.38580322265625,6593500,0.0,0.0
2017-05-31 00:00:00-04:00,45.65999984741211,46.040000915527344,45.33000183105469,45.880001068115234,41.67647933959961,13082100,0.0,0.0
2017-06-01 00:00:00-04:00,45.970001220703125,46.2599983215332,45.79999923706055,46.0,41.78548812866211,7176800,0.0,0.0
2017-06-02 00:00:00-04:00,46.220001220703125,46.86000061035156,45.900001525878906,46.79999923706055,42.51219177246094,9523900,0.0,0.0
2017-06-05 00:00:00-04:00,46.630001068115234,47.2400016784668,46.5099983215332,46.720001220703125,42.43951416015625,6807600,0.0,0.0
2017-06-06 00:00:00-04:00,46.56999969482422,47.209999084472656,46.47999954223633,46.56999969482422,42.30326843261719,7806200,0.0,0.0
2017-06-07 00:00:00-04:00,46.70000076293945,47.34000015258789,46.619998931884766,47.2599983215332,42.93004608154297,8026500,0.0,0.0
2017-06-08 00:00:00-04:00,47.400001525878906,47.470001220703125,46.93000030517578,47.43000030517578,43.08446502685547,7936100,0.0,0.0
2017-06-09 00:00:00-04:00,47.619998931884766,47.86000061035156,43.40999984741211,44.7400016784668,40.64093780517578,20477200,0.0,0.0
2017-06-12 00:00:00-04:00,44.13999938964844,44.5,42.31999969482422,44.34000015258789,40.277565002441406,20623500,0.0,0.0
2017-06-13 00:00:00-04:00,44.90999984741211,45.5,44.279998779296875,44.849998474121094,40.740848541259766,12330600,0.0,0.0
2017-06-14 00:00:00-04:00,45.08000183105469,45.290000915527344,43.369998931884766,43.97999954223633,39.950557708740234,10697300,0.0,0.0
2017-06-15 00:00:00-04:00,43.189998626708984,43.66999816894531,42.83000183105469,43.15999984741211,39.2056884765625,11523000,0.0,0.0
2017-06-16 00:00:00-04:00,43.189998626708984,43.900001525878906,43.060001373291016,43.11000061035156,39.16027069091797,10775100,0.0,0.0
2017-06-19 00:00:00-04:00,43.70000076293945,44.38999938964844,43.630001068115234,44.290000915527344,40.23215866088867,9649900,0.0,0.0
2017-06-20 00:00:00-04:00,44.2599983215332,44.59000015258789,43.29999923706055,43.36000061035156,39.387367248535156,9083700,0.0,0.0
2017-06-21 00:00:00-04:00,43.40999984741211,43.81999969482422,43.09000015258789,43.619998931884766,39.623538970947266,9713600,0.0,0.0
2017-06-22 00:00:00-04:00,43.689998626708984,43.91999816894531,43.08000183105469,43.34000015258789,39.36919403076172,7632100,0.0,0.0
2017-06-23 00:00:00-04:00,43.45000076293945,44.29999923706055,43.40999984741211,44.09000015258789,40.050479888916016,13947700,0.0,0.0
2017-06-26 00:00:00-04:00,44.470001220703125,44.650001525878906,42.90999984741211,43.25,39.287437438964844,10911400,0.0,0.0
2017-06-27 00:00:00-04:00,43.0,43.099998474121094,41.83000183105469,41.88999938964844,38.052032470703125,12734900,0.0,0.0
2017-06-28 00:00:00-04:00,41.900001525878906,42.779998779296875,41.41999816894531,42.689998626708984,38.778751373291016,14308300,0.0,0.0
2017-06-29 00:00:00-04:00,42.349998474121094,42.459999084472656,40.790000915527344,41.439998626708984,37.643272399902344,12362500,0.0,0.0
2017-06-30 00:00:00-04:00,41.810001373291016,42.02000045776367,41.09000015258789,41.310001373291016,37.52519607543945,10044100,0.0,0.0
2017-07-03 00:00:00-04:00,41.33000183105469,41.959999084472656,40.97999954223633,41.0099983215332,37.25265884399414,6519500,0.0,0.0
2017-07-05 00:00:00-04:00,41.279998779296875,42.22999954223633,41.25,42.119998931884766,38.2609748840332,10942500,0.0,0.0
2017-07-06 00:00:00-04:00,41.720001220703125,42.59000015258789,41.560001373291016,42.11000061035156,38.25188446044922,11934200,0.0,0.0
2017-07-07 00:00:00-04:00,42.36000061035156,43.79999923706055,42.36000061035156,43.540000915527344,39.550872802734375,10748700,0.0,0.0
2017-07-10 00:00:00-04:00,43.599998474121094,44.5,43.5099983215332,44.209999084472656,40.15948486328125,10357900,0.0,0.0
2017-07-11 00:00:00-04:00,44.209999084472656,45.5,44.040000915527344,45.400001525878906,41.24046325683594,13527400,0.0,0.0
2017-07-12 00:00:00-04:00,45.68000030517578,45.97999954223633,44.84000015258789,45.279998779296875,41.13145446777344,10395800,0.0,0.0
2017-07-13 00:00:00-04:00,45.279998779296875,45.65999984741211,44.9900016784668,45.29999923706055,41.14963150024414,9036100,0.0,0.0
2017-07-14 00:00:00-04:00,45.380001068115234,46.130001068115234,45.349998474121094,46.119998931884766,41.89448165893555,8085700,0.0,0.0
2017-07-17 00:00:00-04:00,46.20000076293945,46.45000076293945,45.68000030517578,46.150001525878906,41.92173385620117,7679900,0.0,0.0
2017-07-18 00:00:00-04:00,46.02000045776367,46.630001068115234,45.68000030517578,46.619998931884766,42.348690032958984,6594200,0.0,0.0
2017-07-19 00:00:00-04:00,46.900001525878906,47.209999084472656,46.7400016784668,47.18000030517578,42.85736846923828,9533900,0.0,0.0
2017-07-20 00:00:00-04:00,47.11000061035156,47.34000015258789,46.369998931884766,47.25,42.92096710205078,8782300,0.0,0.0
2017-07-21 00:00:00-04:00,46.779998779296875,47.0,46.22999954223633,46.810001373291016,42.52128601074219,7539500,0.0,0.0
2017-07-24 00:00:00-04:00,46.68000030517578,47.02000045776367,46.560001373291016,46.779998779296875,42.49401092529297,8495500,0.0,0.0
2017-07-25 00:00:00-04:00,46.630001068115234,46.66999816894531,45.849998474121094,46.400001525878906,42.148841857910156,7271900,0.0,0.0
2017-07-26 00:00:00-04:00,46.61000061035156,47.470001220703125,46.52000045776367,47.45000076293945,43.102638244628906,9161300,0.0,0.0
2017-07-27 00:00:00-04:00,47.5,47.59000015258789,45.29999923706055,46.040000915527344,41.821815490722656,17026600,0.0,0.0
2017-07-28 00:00:00-04:00,45.900001525878906,46.0,44.90999984741211,45.25,41.10419464111328,9584300,0.0,0.0
2017-07-31 00:00:00-04:00,45.43000030517578,45.47999954223633,44.0099983215332,44.310001373291016,40.25033187866211,11121300,0.0,0.0
2017-08-01 00:00:00-04:00,44.38999938964844,44.790000915527344,44.02000045776367,44.099998474121094,40.059566497802734,9452300,0.0,0.0
2017-08-02 00:00:00-04:00,44.349998474121094,44.439998626708984,42.5099983215332,42.72999954223633,38.81508255004883,15632000,0.0,0.0
2017-08-03 00:00:00-04:00,42.70000076293945,43.119998931884766,42.310001373291016,42.70000076293945,38.787841796875,11475800,0.0,0.0
2017-08-04 00:00:00-04:00,42.849998474121094,43.13999938964844,42.36000061035156,42.81999969482422,38.89683532714844,7510900,0.0,0.0
2017-08-07 00:00:00-04:00,42.86000061035156,44.04999923706055,42.849998474121094,43.959999084472656,39.932395935058594,7758400,0.0,0.0
2017-08-08 00:00:00-04:00,44.040000915527344,44.52000045776367,43.72999954223633,43.900001525878906,39.87788391113281,9798300,0.0,0.0
2017-08-09 00:00:00-04:00,43.38999938964844,44.029998779296875,43.060001373291016,43.810001373291016,39.7961311340332,5634700,0.0,0.0
2017-08-10 00:00:00-04:00,43.369998931884766,43.58000183105469,41.939998626708984,42.029998779296875,38.17921447753906,11299300,0.0,0.0
2017-08-11 00:00:00-04:00,42.029998779296875,43.13999938964844,41.97999954223633,43.08000183105469,39.13301086425781,10761600,0.0,0.0
2017-08-14 00:00:00-04:00,43.70000076293945,44.2400016784668,43.59000015258789,43.779998779296875,39.768882751464844,9764800,0.0,0.0
2017-08-15 00:00:00-04:00,44.040000915527344,44.349998474121094,43.599998474121094,43.880001068115234,39.85972595214844,6250200,0.0,0.0
2017-08-16 00:00:00-04:00,44.349998474121094,44.619998931884766,43.7599983215332,44.459999084472656,40.38658142089844,8490600,0.0,0.0
2017-08-17 00:00:00-04:00,44.33000183105469,44.400001525878906,43.0,43.119998931884766,39.16935348510742,14283400,0.0,0.0
2017-08-18 00:00:00-04:00,44.77000045776367,45.25,43.65999984741211,44.29999923706055,40.241241455078125,20996200,0.0,0.0
2017-08-21 00:00:00-04:00,44.11000061035156,44.2599983215332,43.02000045776367,43.310001373291016,39.34194564819336,14374500,0.0,0.0
2017-08-22 00:00:00-04:00,43.619998931884766,44.529998779296875,43.61000061035156,44.45000076293945,40.470943450927734,8664500,0.1,0.0
2017-08-23 00:00:00-04:00,44.20000076293945,44.20000076293945,43.83000183105469,44.02000045776367,40.07943344116211,8480900,0.0,0.0
2017-08-24 00:00:00-04:00,44.29999923706055,44.310001373291016,43.25,43.720001220703125,39.80628967285156,9253000,0.0,0.0
2017-08-25 00:00:00-04:00,43.790000915527344,43.95000076293945,43.119998931884766,43.310001373291016,39.4329948425293,6385800,0.0,0.0
2017-08-28 00:00:00-04:00,43.36000061035156,43.720001220703125,43.36000061035156,43.630001068115234,39.72434616088867,5545100,0.0,0.0
2017-08-29 00:00:00-04:00,43.02000045776367,44.189998626708984,42.93000030517578,44.02000045776367,40.07943344116211,6768800,0.0,0.0
2017-08-30 00:00:00-04:00,44.0,45.4900016784668,43.9900016784668,45.470001220703125,41.39964294433594,8797200,0.0,0.0
2017-08-31 00:00:00-04:00,45.43000030517578,45.470001220703125,44.84000015258789,45.119998931884766,41.08096694946289,9213400,0.0,0.0
2017-09-01 00:00:00-04:00,45.189998626708984,45.29999923706055,44.7599983215332,45.099998474121094,41.062767028808594,5307500,0.0,0.0
2017-09-05 00:00:00-04:00,44.630001068115234,44.959999084472656,43.869998931884766,44.47999954223633,40.49826431274414,9198600,0.0,0.0
2017-09-06 00:00:00-04:00,44.70000076293945,44.959999084472656,44.209999084472656,44.72999954223633,40.72587966918945,12116700,0.0,0.0
2017-09-07 00:00:00-04:00,44.939998626708984,45.400001525878906,44.59000015258789,45.220001220703125,41.17201614379883,8291500,0.0,0.0
2017-09-08 00:00:00-04:00,45.20000076293945,45.25,44.119998931884766,44.349998474121094,40.37989807128906,8128900,0.0,0.0
2017-09-11 00:00:00-04:00,44.88999938964844,45.790000915527344,44.849998474121094,45.58000183105469,41.49979782104492,8893000,0.0,0.0
2017-09-12 00:00:00-04:00,45.84000015258789,46.02000045776367,45.369998931884766,45.650001525878906,41.56351852416992,7233800,0.0,0.0
2017-09-13 00:00:00-04:00,46.099998474121094,46.41999816894531,45.529998779296875,46.119998931884766,41.99144744873047,7500500,0.0,0.0
2017-09-14 00:00:00-04:00,45.97999954223633,47.36000061035156,45.779998779296875,47.04999923706055,42.838191986083984,12338900,0.0,0.0
2017-09-15 00:00:00-04:00,46.970001220703125,47.689998626708984,46.869998931884766,47.13999938964844,42.920143127441406,13880400,0.0,0.0
2017-09-18 00:00:00-04:00,47.79999923706055,48.529998779296875,47.7400016784668,48.04999923706055,43.74867630004883,11215500,0.0,0.0
2017-09-19 00:00:00-04:00,48.029998779296875,48.5,47.58000183105469,48.2599983215332,43.939876556396484,9385000,0.0,0.0
2017-09-20 00:00:00-04:00,48.369998931884766,48.369998931884766,46.779998779296875,47.279998779296875,43.047611236572266,11021300,0.0,0.0
2017-09-21 00:00:00-04:00,47.310001373291016,47.529998779296875,46.7599983215332,47.150001525878906,42.92924118041992,8533600,0.0,0.0
2017-09-22 00:00:00-04:00,46.88999938964844,47.91999816894531,46.84000015258789,47.77000045776367,43.493743896484375,5867700,0.0,0.0
2017-09-25 00:00:00-04:00,47.52000045776367,47.63999938964844,45.970001220703125,46.33000183105469,42.182647705078125,11445900,0.0,0.0
2017-09-26 00:00:00-04:00,46.560001373291016,46.86000061035156,45.58000183105469,45.91999816894531,41.80934524536133,11086600,0.0,0.0
2017-09-27 00:00:00-04:00,46.72999954223633,49.709999084472656,46.68000030517578,48.84000015258789,44.467960357666016,20364400,0.0,0.0
2017-09-28 00:00:00-04:00,48.91999816894531,50.880001068115234,48.650001525878906,50.619998931884766,46.088626861572266,22109100,0.0,0.0
2017-09-29 00:00:00-04:00,50.59000015258789,52.279998779296875,50.560001373291016,52.09000015258789,47.42702102661133,21008700,0.0,0.0
2017-10-02 00:00:00-04:00,52.209999084472656,52.630001068115234,51.619998931884766,52.08000183105469,47.41791915893555,15636000,0.0,0.0
2017-10-03 00:00:00-04:00,52.209999084472656,52.36000061035156,51.2599983215332,51.84000015258789,47.199405670166016,11304600,0.0,0.0
2017-10-04 00:00:00-04:00,51.779998779296875,52.0,51.150001525878906,51.599998474121094,46.98089599609375,8294700,0.0,0.0
2017-10-05 00:00:00-04:00,51.650001525878906,51.7400016784668,50.77000045776367,51.43000030517578,46.82609939575195,9337000,0.0,0.0
2017-10-06 00:00:00-04:00,51.20000076293945,52.40999984741211,51.150001525878906,52.400001525878906,47.70927810668945,8509500,0.0,0.0
2017-10-09 00:00:00-04:00,52.689998626708984,53.040000915527344,52.209999084472656,52.689998626708984,47.97332000732422,8763000,0.0,0.0
2017-10-10 00:00:00-04:00,53.04999923706055,53.06999969482422,51.790000915527344,52.59000015258789,47.88227081298828,8217200,0.0,0.0
2017-10-11 00:00:00-04:00,52.38999938964844,53.380001068115234,52.29999923706055,53.22999954223633,48.464988708496094,7746000,0.0,0.0
2017-10-12 00:00:00-04:00,53.150001525878906,54.130001068115234,53.040000915527344,53.310001373291016,48.53781509399414,12611400,0.0,0.0
2017-10-13 00:00:00-04:00,53.599998474121094,54.04999923706055,53.2400016784668,53.939998626708984,49.11140823364258,10208300,0.0,0.0
2017-10-16 00:00:00-04:00,54.279998779296875,55.09000015258789,54.279998779296875,55.040000915527344,50.11294174194336,9921100,0.0,0.0
2017-10-17 00:00:00-04:00,54.970001220703125,55.279998779296875,54.279998779296875,55.130001068115234,50.19489288330078,10241700,0.0,0.0
2017-10-18 00:00:00-04:00,55.290000915527344,55.61000061035156,54.66999816894531,55.34000015258789,50.3860969543457,9459400,0.0,0.0
2017-10-19 00:00:00-04:00,54.70000076293945,55.34000015258789,54.150001525878906,55.33000183105469,50.376991271972656,7969200,0.0,0.0
2017-10-20 00:00:00-04:00,55.84000015258789,56.2400016784668,55.72999954223633,56.09000015258789,51.068965911865234,10575300,0.0,0.0
2017-10-23 00:00:00-04:00,56.4900016784668,56.72999954223633,55.79999923706055,56.369998931884766,51.32388687133789,11003900,0.0,0.0
2017-10-24 00:00:00-04:00,56.61000061035156,56.65999984741211,55.86000061035156,56.380001068115234,51.33299255371094,7763900,0.0,0.0
2017-10-25 00:00:00-04:00,56.290000915527344,56.380001068115234,54.56999969482422,55.29999923706055,50.349674224853516,13694600,0.0,0.0
2017-10-26 00:00:00-04:00,55.66999816894531,56.43000030517578,55.59000015258789,55.93000030517578,50.92327880859375,8210500,0.0,0.0
2017-10-27 00:00:00-04:00,56.2599983215332,56.81999969482422,55.5,56.689998626708984,51.615234375,10523600,0.0,0.0
2017-10-30 00:00:00-04:00,56.5,56.599998474121094,55.58000183105469,55.900001525878906,50.895957946777344,7336200,0.0,0.0
2017-10-31 00:00:00-04:00,56.04999923706055,56.68000030517578,55.689998626708984,56.43000030517578,51.378517150878906,7661500,0.0,0.0
2017-11-01 00:00:00-04:00,57.0,57.34000015258789,55.20000076293945,55.709999084472656,50.72296905517578,10479900,0.0,0.0
2017-11-02 00:00:00-04:00,55.720001220703125,56.380001068115234,55.11000061035156,56.2599983215332,51.22373580932617,6545500,0.0,0.0
2017-11-03 00:00:00-04:00,56.290000915527344,56.54999923706055,55.91999816894531,56.54999923706055,51.487770080566406,5566400,0.0,0.0
2017-11-06 00:00:00-05:00,56.689998626708984,56.720001220703125,55.70000076293945,56.33000183105469,51.287471771240234,7887700,0.0,0.0
2017-11-07 00:00:00-05:00,56.380001068115234,57.209999084472656,56.310001373291016,56.470001220703125,51.41494369506836,8177400,0.0,0.0
2017-11-08 00:00:00-05:00,56.4900016784668,57.130001068115234,56.220001220703125,56.91999816894531,51.82465362548828,7468200,0.0,0.0
2017-11-09 00:00:00-05:00,56.47999954223633,56.58000183105469,54.79999923706055,55.47999954223633,50.5135612487793,10275700,0.0,0.0
2017-11-10 00:00:00-05:00,55.650001525878906,56.5099983215332,55.310001373291016,56.36000061035156,51.31479263305664,7373100,0.0,0.0
2017-11-13 00:00:00-05:00,56.400001525878906,57.09000015258789,56.099998474121094,57.029998779296875,51.924808502197266,9414500,0.0,0.0
2017-11-14 00:00:00-05:00,56.83000183105469,56.900001525878906,55.79999923706055,56.41999816894531,51.369415283203125,9640800,0.0,0.0
2017-11-15 00:00:00-05:00,56.22999954223633,56.540000915527344,55.459999084472656,55.77000045776367,50.777587890625,9612500,0.0,0.0
2017-11-16 00:00:00-05:00,56.36000061035156,58.0,56.2599983215332,57.84000015258789,52.662296295166016,16712300,0.0,0.0
2017-11-17 00:00:00-05:00,60.459999084472656,60.88999938964844,56.09000015258789,56.4900016784668,51.43314743041992,27436500,0.0,0.0
2017-11-20 00:00:00-05:00,56.65999984741211,58.220001220703125,56.65999984741211,57.619998931884766,52.461997985839844,14360200,0.0,0.0
2017-11-21 00:00:00-05:00,58.0,58.86000061035156,58.0,58.79999923706055,53.5363655090332,10199400,0.0,0.0
2017-11-22 00:00:00-05:00,58.939998626708984,59.0,57.5,57.68000030517578,52.60609817504883,8302400,0.1,0.0
2017-11-24 00:00:00-05:00,57.849998474121094,58.130001068115234,57.66999816894531,57.90999984741211,52.81584930419922,3703300,0.0,0.0
2017-11-27 00:00:00-05:00,56.91999816894531,57.33000183105469,56.27000045776367,56.939998626708984,51.93118667602539,7962100,0.0,0.0
2017-11-28 00:00:00-05:00,57.0,57.630001068115234,56.7599983215332,57.33000183105469,52.28688049316406,7878900,0.0,0.0
2017-11-29 00:00:00-05:00,56.86000061035156,57.060001373291016,51.59000015258789,52.90999984741211,48.25569534301758,25319800,0.0,0.0
2017-11-30 00:00:00-05:00,53.709999084472656,53.7599983215332,52.33000183105469,52.77000045776367,48.12801742553711,14549700,0.0,0.0
2017-12-01 00:00:00-05:00,52.0,52.720001220703125,50.369998931884766,51.90999984741211,47.343650817871094,16271800,0.0,0.0
2017-12-04 00:00:00-05:00,52.060001373291016,52.34000015258789,49.27000045776367,49.77000045776367,45.391910552978516,19956100,0.0,0.0
2017-12-05 00:00:00-05:00,49.45000076293945,51.900001525878906,48.25,50.08000183105469,45.67464065551758,21045700,0.0,0.0
2017-12-06 00:00:00-05:00,49.869998931884766,51.27000045776367,49.099998474121094,51.0099983215332,46.522823333740234,19296300,0.0,0.0
2017-12-07 00:00:00-05:00,51.689998626708984,52.59000015258789,51.33000183105469,52.29999923706055,47.69935989379883,14690100,0.0,0.0
2017-12-08 00:00:00-05:00,53.0,53.790000915527344,51.189998626708984,51.43000030517578,46.9058837890625,15131800,0.0,0.0
2017-12-11 00:00:00-05:00,51.56999969482422,52.20000076293945,50.970001220703125,51.619998931884766,47.07917404174805,9740800,0.0,0.0
2017-12-12 00:00:00-05:00,51.5,51.7400016784668,50.40999984741211,50.470001220703125,46.03033447265625,9547500,0.0,0.0
2017-12-13 00:00:00-05:00,50.810001373291016,51.08000183105469,50.56999969482422,50.7599983215332,46.29480743408203,13858300,0.0,0.0
2017-12-14 00:00:00-05:00,51.0,51.810001373291016,50.56999969482422,51.310001373291016,46.79643249511719,8940300,0.0,0.0
2017-12-15 00:00:00-05:00,51.56999969482422,52.880001068115234,51.150001525878906,52.540000915527344,47.91823959350586,14575400,0.0,0.0
2017-12-18 00:00:00-05:00,53.15999984741211,53.540000915527344,52.7599983215332,53.400001525878906,48.70259094238281,13304300,0.0,0.0
2017-12-19 00:00:00-05:00,52.849998474121094,53.43000030517578,52.33000183105469,52.959999084472656,48.301300048828125,10922600,0.0,0.0
2017-12-20 00:00:00-05:00,54.11000061035156,54.25,52.91999816894531,53.290000915527344,48.602272033691406,9950800,0.0,0.0
2017-12-21 00:00:00-05:00,53.18000030517578,53.310001373291016,51.810001373291016,51.88999938964844,47.32542419433594,9530900,0.0,0.0
2017-12-22 00:00:00-05:00,51.75,52.2400016784668,51.29999923706055,52.060001373291016,47.48046875,8087600,0.0,0.0
2017-12-26 00:00:00-05:00,51.220001220703125,51.43000030517578,50.41999816894531,51.04999923706055,46.55930709838867,7393600,0.0,0.0
2017-12-27 00:00:00-05:00,51.34000015258789,51.83000183105469,50.970001220703125,51.68000030517578,47.133888244628906,5962100,0.0,0.0
2017-12-28 00:00:00-05:00,51.88999938964844,52.150001525878906,51.5,51.720001220703125,47.17036819458008,5634400,0.0,0.0
2017-12-29 00:00:00-05:00,51.81999969482422,51.939998626708984,51.060001373291016,51.119998931884766,46.62314987182617,6971500,0.0,0.0
2018-01-02 00:00:00-05:00,51.68000030517578,53.060001373291016,51.220001220703125,53.040000915527344,48.374263763427734,9819500,0.0,0.0
2018-01-03 00:00:00-05:00,53.540000915527344,54.279998779296875,53.189998626708984,53.97999954223633,49.231571197509766,10898900,0.0,0.0
2018-01-04 00:00:00-05:00,54.5,54.939998626708984,53.97999954223633,54.290000915527344,49.51430892944336,9462800,0.0,0.0
2018-01-05 00:00:00-05:00,54.650001525878906,54.90999984741211,54.220001220703125,54.599998474121094,49.79703140258789,10902200,0.0,0.0
2018-01-08 00:00:00-05:00,55.0099983215332,56.45000076293945,54.970001220703125,55.91999816894531,51.00090789794922,12658000,0.0,0.0
2018-01-09 00:00:00-05:00,56.16999816894531,56.18000030517578,54.040000915527344,54.86000061035156,50.03415298461914,13564900,0.0,0.0
2018-01-10 00:00:00-05:00,54.09000015258789,54.11000061035156,52.560001373291016,53.29999923706055,48.611385345458984,14537200,0.0,0.0
2018-01-11 00:00:00-05:00,53.470001220703125,53.529998779296875,52.619998931884766,53.20000076293945,48.52019119262695,10694200,0.0,0.0
2018-01-12 00:00:00-05:00,53.2400016784668,54.0,53.08000183105469,53.45000076293945,48.74819564819336,9072300,0.0,0.0
2018-01-16 00:00:00-05:00,54.81999969482422,55.400001525878906,54.0099983215332,54.5,49.70582962036133,14385000,0.0,0.0
2018-01-17 00:00:00-05:00,55.709999084472656,57.52000045776367,55.470001220703125,57.34000015258789,52.295997619628906,17924200,0.0,0.0
2018-01-18 00:00:00-05:00,56.75,58.630001068115234,56.68000030517578,57.400001525878906,52.35073471069336,17677700,0.0,0.0
2018-01-19 00:00:00-05:00,57.70000076293945,57.720001220703125,56.220001220703125,57.400001525878906,52.35073471069336,11458700,0.0,0.0
2018-01-22 00:00:00-05:00,57.470001220703125,57.529998779296875,56.869998931884766,57.459999084472656,52.40543746948242,11479800,0.0,0.0
2018-01-23 00:00:00-05:00,57.880001068115234,58.18000030517578,57.18000030517578,57.790000915527344,52.7064208984375,8813500,0.0,0.0
2018-01-24 00:00:00-05:00,57.31999969482422,57.41999816894531,56.36000061035156,56.880001068115234,51.87646484375,11787300,0.0,0.0
2018-01-25 00:00:00-05:00,58.18000030517578,58.72999954223633,55.459999084472656,55.7599983215332,50.85499572753906,15271900,0.0,0.0
2018-01-26 00:00:00-05:00,56.41999816894531,57.119998931884766,55.93000030517578,57.119998931884766,52.0953483581543,11253500,0.0,0.0
2018-01-29 00:00:00-05:00,56.72999954223633,56.91999816894531,54.81999969482422,55.33000183105469,50.46282196044922,12350600,0.0,0.0
2018-01-30 00:00:00-05:00,54.279998779296875,54.33000183105469,53.209999084472656,53.380001068115234,48.68436050415039,14603700,0.0,0.0
2018-01-31 00:00:00-05:00,53.68000030517578,54.13999938964844,52.90999984741211,53.630001068115234,48.912353515625,13166800,0.0,0.0
2018-02-01 00:00:00-05:00,53.15999984741211,54.18000030517578,52.93000030517578,53.279998779296875,48.593143463134766,9706000,0.0,0.0
2018-02-02 00:00:00-05:00,52.58000183105469,52.790000915527344,50.52000045776367,50.68000030517578,46.221858978271484,16813100,0.0,0.0
2018-02-05 00:00:00-05:00,49.97999954223633,51.470001220703125,48.310001373291016,48.310001373291016,44.060340881347656,17999700,0.0,0.0
2018-02-06 00:00:00-05:00,47.40999984741211,50.2599983215332,46.400001525878906,50.25,45.829681396484375,21455700,0.0,0.0
2018-02-07 00:00:00-05:00,49.869998931884766,50.58000183105469,48.66999816894531,48.689998626708984,44.40690994262695,14763400,0.0,0.0
2018-02-08 00:00:00-05:00,48.97999954223633,49.150001525878906,45.7400016784668,45.75,41.72553634643555,19922900,0.0,0.0
2018-02-09 00:00:00-05:00,46.84000015258789,48.5,45.130001068115234,48.08000183105469,43.85057067871094,22648200,0.0,0.0
2018-02-12 00:00:00-05:00,48.959999084472656,49.880001068115234,48.40999984741211,49.5,45.14566421508789,16326100,0.0,0.0
2018-02-13 00:00:00-05:00,49.2599983215332,49.650001525878906,48.5,49.54999923706055,45.191253662109375,12878600,0.0,0.0
2018-02-14 00:00:00-05:00,49.400001525878906,52.119998931884766,49.150001525878906,51.959999084472656,47.389251708984375,22166600,0.0,0.0
2018-02-15 00:00:00-05:00,52.15999984741211,54.0,50.58000183105469,53.9900016784668,49.24068832397461,26888200,0.0,0.0
2018-02-16 00:00:00-05:00,53.79999923706055,56.09000015258789,53.66999816894531,55.029998779296875,50.1891975402832,27810900,0.0,0.0
2018-02-20 00:00:00-05:00,54.7400016784668,57.36000061035156,54.349998474121094,56.65999984741211,51.769901275634766,22000700,0.1,0.0
2018-02-21 00:00:00-05:00,57.0,57.34000015258789,56.08000183105469,56.130001068115234,51.28562927246094,16464300,0.0,0.0
2018-02-22 00:00:00-05:00,56.4900016784668,56.97999954223633,55.810001373291016,56.06999969482422,51.230812072753906,14924600,0.0,0.0
2018-02-23 00:00:00-05:00,56.59000015258789,57.130001068115234,56.310001373291016,57.0099983215332,52.089683532714844,13532400,0.0,0.0
2018-02-26 00:00:00-05:00,57.52000045776367,59.0,57.34000015258789,58.810001373291016,53.73434066772461,14822200,0.0,0.0
2018-02-27 00:00:00-05:00,58.63999938964844,58.900001525878906,57.630001068115234,57.63999938964844,52.66530990600586,13102700,0.0,0.0
2018-02-28 00:00:00-05:00,57.900001525878906,58.77000045776367,57.58000183105469,57.59000015258789,52.619632720947266,13152700,0.0,0.0
2018-03-01 00:00:00-05:00,57.540000915527344,58.439998626708984,56.119998931884766,57.06999969482422,52.14450454711914,17330200,0.0,0.0
2018-03-02 00:00:00-05:00,55.900001525878906,58.13999938964844,55.119998931884766,58.029998779296875,53.02165222167969,15719300,0.0,0.0
2018-03-05 00:00:00-05:00,57.310001373291016,58.41999816894531,57.11000061035156,57.630001068115234,52.65617370605469,13326700,0.0,0.0
2018-03-06 00:00:00-05:00,58.31999969482422,60.18000030517578,58.099998474121094,59.9900016784668,54.8125,23269600,0.0,0.0
2018-03-07 00:00:00-05:00,59.099998474121094,60.09000015258789,58.599998474121094,59.41999816894531,54.29167938232422,17284000,0.0,0.0
2018-03-08 00:00:00-05:00,59.7599983215332,59.90999984741211,59.0,59.369998931884766,54.246002197265625,12223400,0.0,0.0
2018-03-09 00:00:00-05:00,59.709999084472656,61.7599983215332,59.470001220703125,61.61000061035156,56.29267501831055,18066500,0.0,0.0
2018-03-12 00:00:00-04:00,61.90999984741211,62.400001525878906,60.880001068115234,60.970001220703125,55.707916259765625,16207800,0.0,0.0
2018-03-13 00:00:00-04:00,61.380001068115234,62.2400016784668,59.4900016784668,59.689998626708984,54.53838348388672,15676500,0.0,0.0
2018-03-14 00:00:00-04:00,59.9900016784668,60.709999084472656,59.38999938964844,60.22999954223633,55.03178024291992,11896400,0.0,0.0
2018-03-15 00:00:00-04:00,60.400001525878906,61.2400016784668,59.59000015258789,60.279998779296875,55.077457427978516,11944200,0.0,0.0
2018-03-16 00:00:00-04:00,60.380001068115234,60.52000045776367,59.22999954223633,59.439998626708984,54.309959411621094,15070200,0.0,0.0
2018-03-19 00:00:00-04:00,58.81999969482422,59.08000183105469,57.470001220703125,58.5,53.451087951660156,13747300,0.0,0.0
2018-03-20 00:00:00-04:00,58.41999816894531,59.52000045776367,58.31999969482422,59.22999954223633,54.11808776855469,8527300,0.0,0.0
2018-03-21 00:00:00-04:00,59.59000015258789,61.56999969482422,59.459999084472656,60.779998779296875,55.534305572509766,17171400,0.0,0.0
2018-03-22 00:00:00-04:00,59.66999816894531,60.619998931884766,58.900001525878906,58.959999084472656,53.871395111083984,14876400,0.0,0.0
2018-03-23 00:00:00-04:00,58.66999816894531,58.83000183105469,55.369998931884766,55.380001068115234,50.60036849975586,19399900,0.0,0.0
2018-03-26 00:00:00-04:00,57.209999084472656,58.52000045776367,56.61000061035156,58.470001220703125,53.423675537109375,14489000,0.0,0.0
2018-03-27 00:00:00-04:00,59.0,59.220001220703125,54.84000015258789,55.439998626708984,50.65520095825195,17542500,0.0,0.0
2018-03-28 00:00:00-04:00,55.0,55.43000030517578,53.72999954223633,54.060001373291016,49.394287109375,16677800,0.0,0.0
2018-03-29 00:00:00-04:00,54.599998474121094,56.61000061035156,54.189998626708984,55.61000061035156,50.81051254272461,12580200,0.0,0.0
2018-04-02 00:00:00-04:00,55.27000045776367,55.529998779296875,52.41999816894531,52.88999938964844,48.32526397705078,21063600,0.0,0.0
2018-04-03 00:00:00-04:00,53.52000045776367,54.439998626708984,53.0099983215332,53.97999954223633,49.32119369506836,10802200,0.0,0.0
2018-04-04 00:00:00-04:00,52.290000915527344,55.7599983215332,52.290000915527344,55.560001373291016,50.76483917236328,11991900,0.0,0.0
2018-04-05 00:00:00-04:00,55.869998931884766,56.209999084472656,53.86000061035156,54.290000915527344,49.60443878173828,12344400,0.0,0.0
2018-04-06 00:00:00-04:00,53.2599983215332,53.869998931884766,51.91999816894531,52.34000015258789,47.8227424621582,15088600,0.0,0.0
2018-04-09 00:00:00-04:00,52.97999954223633,54.97999954223633,52.79999923706055,53.02000045776367,48.444053649902344,11143500,0.0,0.0
2018-04-10 00:00:00-04:00,54.61000061035156,55.2599983215332,53.79999923706055,54.79999923706055,50.07041549682617,10495400,0.0,0.0
2018-04-11 00:00:00-04:00,54.4900016784668,55.90999984741211,54.349998474121094,54.95000076293945,50.20747375488281,9364800,0.0,0.0
2018-04-12 00:00:00-04:00,55.29999923706055,56.66999816894531,55.15999984741211,56.43000030517578,51.55974197387695,9133700,0.0,0.0
2018-04-13 00:00:00-04:00,56.880001068115234,57.060001373291016,55.689998626708984,56.06999969482422,51.230812072753906,6786400,0.0,0.0
2018-04-16 00:00:00-04:00,56.439998626708984,57.2400016784668,56.18000030517578,56.869998931884766,51.961769104003906,7982800,0.0,0.0
2018-04-17 00:00:00-04:00,57.20000076293945,58.400001525878906,57.16999816894531,57.86000061035156,52.86632537841797,9833000,0.0,0.0
2018-04-18 00:00:00-04:00,56.0,56.400001525878906,54.56999969482422,54.72999954223633,50.006465911865234,18705500,0.0,0.0
2018-04-19 00:00:00-04:00,53.68000030517578,54.18000030517578,50.79999923706055,51.189998626708984,46.771995544433594,24443500,0.0,0.0
2018-04-20 00:00:00-04:00,51.08000183105469,52.040000915527344,50.68000030517578,51.09000015258789,46.68061828613281,16258000,0.0,0.0
2018-04-23 00:00:00-04:00,51.529998779296875,51.7400016784668,49.93000030517578,50.18000030517578,45.84915542602539,12427900,0.0,0.0
2018-04-24 00:00:00-04:00,50.709999084472656,51.04999923706055,48.18000030517578,48.720001220703125,44.51516342163086,16358900,0.0,0.0
2018-04-25 00:00:00-04:00,48.7599983215332,49.470001220703125,47.7400016784668,49.13999938964844,44.898921966552734,13284600,0.0,0.0
2018-04-26 00:00:00-04:00,50.0099983215332,50.65999984741211,49.54999923706055,50.4900016784668,46.13240432739258,12701500,0.0,0.0
2018-04-27 00:00:00-04:00,51.040000915527344,51.38999938964844,49.2400016784668,49.400001525878906,45.136478424072266,11514300,0.0,0.0
2018-04-30 00:00:00-04:00,49.52000045776367,49.95000076293945,49.16999816894531,49.66999816894531,45.38317108154297,12695000,0.0,0.0
2018-05-01 00:00:00-04:00,49.7400016784668,50.95000076293945,49.5099983215332,50.90999984741211,46.51615524291992,10935500,0.0,0.0
2018-05-02 00:00:00-04:00,50.65999984741211,51.279998779296875,50.369998931884766,50.529998779296875,46.1689567565918,10285000,0.0,0.0
2018-05-03 00:00:00-04:00,50.27000045776367,50.90999984741211,49.880001068115234,50.709999084472656,46.33340835571289,11661500,0.0,0.0
2018-05-04 00:00:00-04:00,50.38999938964844,52.689998626708984,50.18000030517578,52.560001373291016,48.02375030517578,12523300,0.0,0.0
2018-05-07 00:00:00-04:00,52.7400016784668,52.900001525878906,52.150001525878906,52.59000015258789,48.0511589050293,10071100,0.0,0.0
2018-05-08 00:00:00-04:00,52.70000076293945,53.4900016784668,52.599998474121094,53.45000076293945,48.83694076538086,13492900,0.0,0.0
2018-05-09 00:00:00-04:00,53.529998779296875,54.16999816894531,53.2599983215332,54.130001068115234,49.458251953125,9581400,0.0,0.0
2018-05-10 00:00:00-04:00,54.529998779296875,55.619998931884766,54.31999969482422,55.529998779296875,50.737422943115234,9880400,0.0,0.0
2018-05-11 00:00:00-04:00,55.43000030517578,55.88999938964844,54.54999923706055,54.84000015258789,50.106971740722656,10897300,0.0,0.0
2018-05-14 00:00:00-04:00,55.83000183105469,56.939998626708984,55.22999954223633,55.2599983215332,50.490718841552734,12333800,0.0,0.0
2018-05-15 00:00:00-04:00,54.75,54.869998931884766,53.47999954223633,54.09000015258789,49.421695709228516,12837300,0.0,0.0
2018-05-16 00:00:00-04:00,54.5,55.459999084472656,54.459999084472656,55.16999816894531,50.40849304199219,10166700,0.0,0.0
2018-05-17 00:00:00-04:00,54.68000030517578,54.97999954223633,53.459999084472656,53.959999084472656,49.302913665771484,20101000,0.0,0.0
2018-05-18 00:00:00-04:00,50.290000915527344,50.459999084472656,48.529998779296875,49.5099983215332,45.23698425292969,51042200,0.0,0.0
2018-05-21 00:00:00-04:00,50.709999084472656,51.369998931884766,49.369998931884766,50.0,45.684696197509766,20898900,0.0,0.0
2018-05-22 00:00:00-04:00,50.61000061035156,51.33000183105469,50.0,50.25,45.91311264038086,15094000,0.0,0.0
2018-05-23 00:00:00-04:00,49.810001373291016,50.79999923706055,49.72999954223633,50.34000015258789,46.17913818359375,15595400,0.2,0.0
2018-05-24 00:00:00-04:00,50.59000015258789,50.90999984741211,49.86000061035156,50.77000045776367,46.5736083984375,10442000,0.0,0.0
2018-05-25 00:00:00-04:00,50.72999954223633,51.33000183105469,50.400001525878906,50.849998474121094,46.64698791503906,12202900,0.0,0.0
2018-05-29 00:00:00-04:00,51.099998474121094,52.25,51.040000915527344,52.02000045776367,47.72028350830078,16094900,0.0,0.0
2018-05-30 00:00:00-04:00,52.380001068115234,52.4900016784668,51.45000076293945,51.59000015258789,47.32582473754883,13439600,0.0,0.0
2018-05-31 00:00:00-04:00,51.310001373291016,51.61000061035156,50.619998931884766,50.779998779296875,46.582786560058594,16462700,0.0,0.0
2018-06-01 00:00:00-04:00,51.29999923706055,52.27000045776367,51.11000061035156,52.2400016784668,47.92209243774414,11341200,0.0,0.0
2018-06-04 00:00:00-04:00,52.349998474121094,52.470001220703125,51.88999938964844,52.290000915527344,47.96796417236328,9911300,0.0,0.0
2018-06-05 00:00:00-04:00,52.709999084472656,53.22999954223633,52.31999969482422,52.90999984741211,48.536720275878906,13547100,0.0,0.0
2018-06-06 00:00:00-04:00,52.93000030517578,52.93000030517578,52.11000061035156,52.529998779296875,48.18812561035156,10027100,0.0,0.0
2018-06-07 00:00:00-04:00,51.61000061035156,51.81999969482422,50.400001525878906,51.25,47.01393508911133,16869000,0.0,0.0
2018-06-08 00:00:00-04:00,50.40999984741211,51.220001220703125,50.22999954223633,51.150001525878906,46.922203063964844,9954400,0.0,0.0
2018-06-11 00:00:00-04:00,51.20000076293945,51.220001220703125,49.560001373291016,49.88999938964844,45.76633834838867,18725500,0.0,0.0
2018-06-12 00:00:00-04:00,50.06999969482422,50.880001068115234,49.83000183105469,50.86000061035156,46.656166076660156,17236800,0.0,0.0
2018-06-13 00:00:00-04:00,50.29999923706055,51.59000015258789,50.25,50.97999954223633,46.76624298095703,17174100,0.0,0.0
2018-06-14 00:00:00-04:00,50.9900016784668,51.040000915527344,49.619998931884766,49.689998626708984,45.5828742980957,16482500,0.0,0.0
2018-06-15 00:00:00-04:00,49.15999984741211,49.70000076293945,48.7599983215332,49.310001373291016,45.23427200317383,23243800,0.0,0.0
2018-06-18 00:00:00-04:00,48.880001068115234,49.0,48.150001525878906,48.31999969482422,44.326107025146484,13780900,0.0,0.0
2018-06-19 00:00:00-04:00,47.560001373291016,48.810001373291016,47.20000076293945,48.54999923706055,44.53709411621094,13586400,0.0,0.0
2018-06-20 00:00:00-04:00,48.75,48.97999954223633,48.13999938964844,48.58000183105469,44.56462097167969,9735900,0.0,0.0
2018-06-21 00:00:00-04:00,49.59000015258789,49.790000915527344,48.65999984741211,48.9900016784668,44.94073486328125,13209300,0.0,0.0
2018-06-22 00:00:00-04:00,49.400001525878906,49.400001525878906,47.72999954223633,47.959999084472656,43.9958610534668,13200500,0.0,0.0
2018-06-25 00:00:00-04:00,47.0,47.33000183105469,46.08000183105469,46.709999084472656,42.84916687011719,14442800,0.0,0.0
2018-06-26 00:00:00-04:00,47.15999984741211,47.29999923706055,46.560001373291016,46.66999816894531,42.81249237060547,14748300,0.0,0.0
2018-06-27 00:00:00-04:00,46.91999816894531,47.189998626708984,45.20000076293945,45.25,41.50985336303711,14900200,0.0,0.0
2018-06-28 00:00:00-04:00,44.959999084472656,45.4900016784668,44.56999969482422,45.290000915527344,41.54655075073242,13760400,0.0,0.0
2018-06-29 00:00:00-04:00,45.72999954223633,46.81999969482422,45.689998626708984,46.189998626708984,42.372161865234375,15112200,0.0,0.0
2018-07-02 00:00:00-04:00,45.099998474121094,45.709999084472656,44.91999816894531,45.68000030517578,41.904327392578125,11042900,0.0,0.0
2018-07-03 00:00:00-04:00,45.7599983215332,45.880001068115234,44.7400016784668,44.79999923706055,41.0970573425293,7538500,0.0,0.0
2018-07-05 00:00:00-04:00,45.40999984741211,45.68000030517578,44.9900016784668,45.439998626708984,41.68415069580078,8950700,0.0,0.0
2018-07-06 00:00:00-04:00,45.459999084472656,46.220001220703125,44.88999938964844,46.130001068115234,42.31711959838867,11467600,0.0,0.0
2018-07-09 00:00:00-04:00,46.2599983215332,46.650001525878906,45.52000045776367,46.52000045776367,42.67488479614258,9727700,0.0,0.0
2018-07-10 00:00:00-04:00,46.529998779296875,46.91999816894531,46.2599983215332,46.7400016784668,42.876705169677734,8802000,0.0,0.0
2018-07-11 00:00:00-04:00,46.04999923706055,46.220001220703125,44.97999954223633,45.20000076293945,41.463985443115234,13333000,0.0,0.0
2018-07-12 00:00:00-04:00,45.34000015258789,45.88999938964844,45.34000015258789,45.68000030517578,41.904327392578125,9735400,0.0,0.0
2018-07-13 00:00:00-04:00,45.59000015258789,46.22999954223633,45.5,46.130001068115234,42.31711959838867,6349000,0.0,0.0
2018-07-16 00:00:00-04:00,46.040000915527344,46.65999984741211,45.959999084472656,46.310001373291016,42.482242584228516,7228500,0.0,0.0
2018-07-17 00:00:00-04:00,45.95000076293945,47.459999084472656,45.95000076293945,47.29999923706055,43.39041519165039,9692800,0.0,0.0
2018-07-18 00:00:00-04:00,48.970001220703125,49.150001525878906,47.84000015258789,48.279998779296875,44.28942108154297,15309300,0.0,0.0
2018-07-19 00:00:00-04:00,47.709999084472656,48.0,46.560001373291016,46.66999816894531,42.81249237060547,11481100,0.0,0.0
2018-07-20 00:00:00-04:00,46.66999816894531,47.099998474121094,46.209999084472656,46.7599983215332,42.895042419433594,7792500,0.0,0.0
2018-07-23 00:00:00-04:00,46.29999923706055,46.540000915527344,45.43000030517578,46.43000030517578,42.59232711791992,7364300,0.0,0.0
2018-07-24 00:00:00-04:00,46.61000061035156,47.27000045776367,45.83000183105469,45.90999984741211,42.11530685424805,10903300,0.0,0.0
2018-07-25 00:00:00-04:00,45.790000915527344,46.06999969482422,45.130001068115234,45.959999084472656,42.16117477416992,9276400,0.0,0.0
2018-07-26 00:00:00-04:00,46.0,47.310001373291016,45.970001220703125,47.16999816894531,43.27116012573242,11637500,0.0,0.0
2018-07-27 00:00:00-04:00,48.630001068115234,49.47999954223633,47.880001068115234,48.29999923706055,44.307762145996094,17601100,0.0,0.0
2018-07-30 00:00:00-04:00,48.279998779296875,48.43000030517578,47.61000061035156,47.90999984741211,43.94999313354492,9305400,0.0,0.0
2018-07-31 00:00:00-04:00,48.36000061035156,49.060001373291016,48.15999984741211,48.630001068115234,44.61048126220703,10816400,0.0,0.0
2018-08-01 00:00:00-04:00,48.88999938964844,48.970001220703125,47.77000045776367,47.970001220703125,44.00503158569336,8326600,0.0,0.0
2018-08-02 00:00:00-04:00,47.38999938964844,48.83000183105469,47.11000061035156,48.11000061035156,44.13346862792969,9371700,0.0,0.0
2018-08-03 00:00:00-04:00,48.189998626708984,48.86000061035156,47.849998474121094,48.84000015258789,44.803131103515625,7032700,0.0,0.0
2018-08-06 00:00:00-04:00,49.08000183105469,49.790000915527344,48.900001525878906,49.47999954223633,45.39022445678711,8555000,0.0,0.0
2018-08-07 00:00:00-04:00,49.790000915527344,49.970001220703125,49.08000183105469,49.630001068115234,45.52783203125,7530600,0.0,0.0
2018-08-08 00:00:00-04:00,49.599998474121094,50.38999938964844,49.45000076293945,50.18000030517578,46.032371520996094,8458800,0.0,0.0
2018-08-09 00:00:00-04:00,48.959999084472656,49.58000183105469,48.15999984741211,49.15999984741211,45.0966796875,9514900,0.0,0.0
2018-08-10 00:00:00-04:00,48.18000030517578,48.65999984741211,47.90999984741211,48.130001068115234,44.15181350708008,8088800,0.0,0.0
2018-08-13 00:00:00-04:00,48.060001373291016,48.599998474121094,47.65999984741211,48.25,44.26189041137695,6436600,0.0,0.0
2018-08-14 00:00:00-04:00,48.41999816894531,48.88999938964844,48.22999954223633,48.380001068115234,44.38115310668945,6879800,0.0,0.0
2018-08-15 00:00:00-04:00,47.849998474121094,48.099998474121094,47.16999816894531,47.5099983215332,43.58305358886719,10296200,0.0,0.0
2018-08-16 00:00:00-04:00,47.9900016784668,48.22999954223633,47.150001525878906,47.43000030517578,43.509666442871094,13733100,0.0,0.0
2018-08-17 00:00:00-04:00,44.77000045776367,44.81999969482422,42.619998931884766,43.77000045776367,40.152191162109375,52584200,0.0,0.0
2018-08-20 00:00:00-04:00,43.79999923706055,44.150001525878906,43.02000045776367,43.529998779296875,39.93202590942383,15056100,0.0,0.0
2018-08-21 00:00:00-04:00,43.34000015258789,44.22999954223633,42.849998474121094,43.7599983215332,40.14301300048828,15570800,0.0,0.0
2018-08-22 00:00:00-04:00,43.52000045776367,43.54999923706055,42.970001220703125,42.9900016784668,39.617733001708984,11214300,0.2,0.0
2018-08-23 00:00:00-04:00,42.810001373291016,43.29999923706055,42.650001525878906,42.790000915527344,39.433414459228516,9504400,0.0,0.0
2018-08-24 00:00:00-04:00,42.84000015258789,43.060001373291016,42.52000045776367,42.72999954223633,39.37812805175781,8294700,0.0,0.0
2018-08-27 00:00:00-04:00,42.959999084472656,44.20000076293945,42.75,43.75,40.318111419677734,12581300,0.0,0.0
2018-08-28 00:00:00-04:00,43.22999954223633,43.63999938964844,42.95000076293945,43.400001525878906,39.995567321777344,13190500,0.0,0.0
2018-08-29 00:00:00-04:00,43.310001373291016,43.380001068115234,42.86000061035156,43.099998474121094,39.71910095214844,14226400,0.0,0.0
2018-08-30 00:00:00-04:00,42.900001525878906,43.5,42.88999938964844,43.13999938964844,39.755958557128906,10122300,0.0,0.0
2018-08-31 00:00:00-04:00,43.119998931884766,43.29999923706055,42.83000183105469,43.02000045776367,39.64537811279297,9982200,0.0,0.0
2018-09-04 00:00:00-04:00,42.84000015258789,43.0,42.04999923706055,42.619998931884766,39.27675247192383,15147400,0.0,0.0
2018-09-05 00:00:00-04:00,42.29999923706055,42.58000183105469,41.91999816894531,42.5,39.166168212890625,15022100,0.0,0.0
2018-09-06 00:00:00-04:00,41.97999954223633,42.20000076293945,40.2400016784668,40.27000045776367,37.11109161376953,22590500,0.0,0.0
2018-09-07 00:00:00-04:00,40.0,40.400001525878906,39.630001068115234,39.849998474121094,36.724037170410156,11910100,0.0,0.0
2018-09-10 00:00:00-04:00,40.099998474121094,40.279998779296875,39.400001525878906,39.599998474121094,36.49365234375,15560700,0.0,0.0
2018-09-11 00:00:00-04:00,39.13999938964844,39.459999084472656,38.5099983215332,39.18000030517578,36.10660171508789,14716700,0.0,0.0
2018-09-12 00:00:00-04:00,38.130001068115234,38.7599983215332,37.38999938964844,38.38999938964844,35.378562927246094,17214800,0.0,0.0
2018-09-13 00:00:00-04:00,38.779998779296875,39.150001525878906,38.619998931884766,38.88999938964844,35.83933639526367,13402900,0.0,0.0
2018-09-14 00:00:00-04:00,38.90999984741211,39.58000183105469,38.880001068115234,39.099998474121094,36.03287124633789,10359200,0.0,0.0
2018-09-17 00:00:00-04:00,38.95000076293945,39.16999816894531,38.63999938964844,38.70000076293945,35.66426467895508,10794500,0.0,0.0
2018-09-18 00:00:00-04:00,38.849998474121094,39.43000030517578,38.77000045776367,39.189998626708984,36.115814208984375,9846200,0.0,0.0
2018-09-19 00:00:00-04:00,39.38999938964844,39.470001220703125,38.849998474121094,39.040000915527344,35.97758102416992,8213400,0.0,0.0
2018-09-20 00:00:00-04:00,39.279998779296875,39.84000015258789,39.18000030517578,39.38999938964844,36.30011749267578,12464200,0.0,0.0
2018-09-21 00:00:00-04:00,39.33000183105469,39.959999084472656,39.150001525878906,39.630001068115234,36.521297454833984,20729500,0.0,0.0
2018-09-24 00:00:00-04:00,39.2400016784668,39.5,38.86000061035156,39.099998474121094,36.03287124633789,10678400,0.0,0.0
2018-09-25 00:00:00-04:00,39.150001525878906,39.22999954223633,38.5099983215332,38.58000183105469,35.553672790527344,9222500,0.0,0.0
2018-09-26 00:00:00-04:00,38.099998474121094,38.869998931884766,38.08000183105469,38.2599983215332,35.25876998901367,10927600,0.0,0.0
2018-09-27 00:00:00-04:00,38.310001373291016,38.7400016784668,38.06999969482422,38.349998474121094,35.34170150756836,7146400,0.0,0.0
2018-09-28 00:00:00-04:00,38.27000045776367,39.34000015258789,38.119998931884766,38.650001525878906,35.61817169189453,11751200,0.0,0.0
2018-10-01 00:00:00-04:00,38.5,38.77000045776367,38.04999923706055,38.34000015258789,35.33249282836914,10337000,0.0,0.0
2018-10-02 00:00:00-04:00,38.33000183105469,39.36000061035156,38.16999816894531,38.900001525878906,35.84855270385742,9626500,0.0,0.0
2018-10-03 00:00:00-04:00,39.150001525878906,39.650001525878906,38.689998626708984,38.91999816894531,35.86699676513672,7441700,0.0,0.0
2018-10-04 00:00:00-04:00,38.56999969482422,38.709999084472656,37.5,37.88999938964844,34.91778564453125,12199100,0.0,0.0
2018-10-05 00:00:00-04:00,37.81999969482422,38.04999923706055,36.97999954223633,37.2400016784668,34.318782806396484,9790200,0.0,0.0
2018-10-08 00:00:00-04:00,37.0,37.29999923706055,36.310001373291016,36.59000015258789,33.71976852416992,10259500,0.0,0.0
2018-10-09 00:00:00-04:00,36.529998779296875,36.58000183105469,35.689998626708984,35.720001220703125,32.91801452636719,13392700,0.0,0.0
2018-10-10 00:00:00-04:00,35.0,35.689998626708984,34.09000015258789,34.43000030517578,31.729206085205078,23974600,0.0,0.0
2018-10-11 00:00:00-04:00,34.36000061035156,34.79999923706055,32.779998779296875,32.790000915527344,30.21784782409668,31702100,0.0,0.0
2018-10-12 00:00:00-04:00,33.849998474121094,34.34000015258789,33.33000183105469,33.689998626708984,31.047239303588867,16781800,0.0,0.0
2018-10-15 00:00:00-04:00,33.439998626708984,33.849998474121094,33.04999923706055,33.43000030517578,30.807647705078125,10151000,0.0,0.0
2018-10-16 00:00:00-04:00,33.900001525878906,34.79999923706055,33.720001220703125,34.7599983215332,32.0333137512207,11705500,0.0,0.0
2018-10-17 00:00:00-04:00,36.02000045776367,36.08000183105469,34.88999938964844,34.959999084472656,32.217628479003906,15149200,0.0,0.0
2018-10-18 00:00:00-04:00,34.79999923706055,34.88999938964844,33.77000045776367,33.91999816894531,31.25920295715332,12345600,0.0,0.0
2018-10-19 00:00:00-04:00,34.16999816894531,34.810001373291016,33.88999938964844,34.290000915527344,31.600187301635742,14616500,0.0,0.0
2018-10-22 00:00:00-04:00,34.38999938964844,34.540000915527344,33.150001525878906,33.529998779296875,30.89979362487793,13210100,0.0,0.0
2018-10-23 00:00:00-04:00,32.11000061035156,33.939998626708984,32.11000061035156,33.52000045776367,30.890583038330078,16111600,0.0,0.0
2018-10-24 00:00:00-04:00,33.099998474121094,33.61000061035156,31.780000686645508,31.809999465942383,29.31472396850586,14457700,0.0,0.0
2018-10-25 00:00:00-04:00,32.209999084472656,32.939998626708984,32.09000015258789,32.63999938964844,30.079614639282227,12494800,0.0,0.0
2018-10-26 00:00:00-04:00,31.709999084472656,32.9900016784668,31.56999969482422,32.36000061035156,29.821584701538086,13317000,0.0,0.0
2018-10-29 00:00:00-04:00,32.650001525878906,32.75,30.530000686645508,31.1200008392334,28.678848266601562,14150400,0.0,0.0
2018-10-30 00:00:00-04:00,31.200000762939453,32.459999084472656,31.100000381469727,32.41999816894531,29.876873016357422,15142300,0.0,0.0
2018-10-31 00:00:00-04:00,32.900001525878906,33.2599983215332,32.220001220703125,32.880001068115234,30.30078887939453,12942900,0.0,0.0
2018-11-01 00:00:00-04:00,32.97999954223633,35.45000076293945,32.90999984741211,35.349998474121094,32.5770378112793,14184200,0.0,0.0
2018-11-02 00:00:00-04:00,35.810001373291016,36.02000045776367,34.720001220703125,35.27000045776367,32.5033073425293,11959700,0.0,0.0
2018-11-05 00:00:00-05:00,35.31999969482422,35.38999938964844,33.75,34.31999969482422,31.62782859802246,7785300,0.0,0.0
2018-11-06 00:00:00-05:00,34.15999984741211,34.91999816894531,34.099998474121094,34.869998931884766,32.134681701660156,6816400,0.0,0.0
2018-11-07 00:00:00-05:00,35.2599983215332,35.27000045776367,34.529998779296875,35.25,32.484886169433594,11028800,0.0,0.0
2018-11-08 00:00:00-05:00,34.79999923706055,35.619998931884766,34.75,34.939998626708984,32.199195861816406,9029900,0.0,0.0
2018-11-09 00:00:00-05:00,34.5,34.630001068115234,33.83000183105469,34.279998779296875,31.59097671508789,11136200,0.0,0.0
2018-11-12 00:00:00-05:00,33.72999954223633,33.79999923706055,32.459999084472656,32.619998931884766,30.06118392944336,10618000,0.0,0.0
2018-11-13 00:00:00-05:00,32.95000076293945,34.060001373291016,32.70000076293945,33.4900016784668,30.862934112548828,11847500,0.0,0.0
2018-11-14 00:00:00-05:00,33.79999923706055,34.38999938964844,33.20000076293945,33.58000183105469,30.945884704589844,9513500,0.0,0.0
2018-11-15 00:00:00-05:00,33.31999969482422,35.5,33.2400016784668,35.02000045776367,32.27291488647461,15175700,0.0,0.0
2018-11-16 00:00:00-05:00,32.150001525878906,35.81999969482422,32.06999969482422,35.400001525878906,32.62311935424805,28075300,0.0,0.0
2018-11-19 00:00:00-05:00,35.2400016784668,35.66999816894531,34.279998779296875,34.41999816894531,31.719987869262695,15053300,0.0,0.0
2018-11-20 00:00:00-05:00,33.34000015258789,36.91999816894531,33.13999938964844,35.77000045776367,32.964080810546875,25487100,0.0,0.0
2018-11-21 00:00:00-05:00,36.16999816894531,36.279998779296875,35.130001068115234,35.189998626708984,32.611915588378906,11659600,0.2,0.0
2018-11-23 00:00:00-05:00,34.86000061035156,35.61000061035156,34.79999923706055,35.04999923706055,32.4821891784668,5203200,0.0,0.0
2018-11-26 00:00:00-05:00,35.56999969482422,36.04999923706055,35.130001068115234,36.0099983215332,33.37184143066406,11741200,0.0,0.0
2018-11-27 00:00:00-05:00,35.650001525878906,36.599998474121094,35.369998931884766,36.0,33.36258316040039,11117800,0.0,0.0
2018-11-28 00:00:00-05:00,36.36000061035156,37.130001068115234,35.54999923706055,37.11000061035156,34.391258239746094,12038400,0.0,0.0
2018-11-29 00:00:00-05:00,36.790000915527344,37.09000015258789,36.279998779296875,36.540000915527344,33.86302947998047,7934200,0.0,0.0
2018-11-30 00:00:00-05:00,36.470001220703125,37.279998779296875,36.33000183105469,37.279998779296875,34.54880905151367,13387000,0.0,0.0
2018-12-03 00:00:00-05:00,38.29999923706055,38.63999938964844,37.779998779296875,38.34000015258789,35.53116226196289,14371100,0.0,0.0
2018-12-04 00:00:00-05:00,38.0,38.06999969482422,35.150001525878906,35.43000030517578,32.834346771240234,21733000,0.0,0.0
2018-12-06 00:00:00-05:00,34.630001068115234,34.880001068115234,33.97999954223633,34.689998626708984,32.1485595703125,17391700,0.0,0.0
2018-12-07 00:00:00-05:00,34.45000076293945,34.83000183105469,33.59000015258789,33.63999938964844,31.175485610961914,15636700,0.0,0.0
2018-12-10 00:00:00-05:00,33.63999938964844,34.310001373291016,33.45000076293945,34.16999816894531,31.666643142700195,10337700,0.0,0.0
2018-12-11 00:00:00-05:00,34.7599983215332,35.380001068115234,33.959999084472656,34.02000045776367,31.52764320373535,13436900,0.0,0.0
2018-12-12 00:00:00-05:00,34.59000015258789,34.9900016784668,33.95000076293945,34.20000076293945,31.694454193115234,11895500,0.0,0.0
2018-12-13 00:00:00-05:00,34.45000076293945,34.4900016784668,33.529998779296875,33.709999084472656,31.240354537963867,9675800,0.0,0.0
2018-12-14 00:00:00-05:00,33.189998626708984,33.5099983215332,32.630001068115234,32.650001525878906,30.25800895690918,10822900,0.0,0.0
2018-12-17 00:00:00-05:00,32.52000045776367,33.7599983215332,32.52000045776367,32.66999816894531,30.276540756225586,12262100,0.0,0.0
2018-12-18 00:00:00-05:00,33.06999969482422,34.31999969482422,32.88999938964844,33.279998779296875,30.841856002807617,13636700,0.0,0.0
2018-12-19 00:00:00-05:00,32.72999954223633,33.7599983215332,31.360000610351562,31.530000686645508,29.220064163208008,14660000,0.0,0.0
2018-12-20 00:00:00-05:00,31.899999618530273,32.25,30.780000686645508,30.899999618530273,28.636215209960938,16178300,0.0,0.0
2018-12-21 00:00:00-05:00,30.889999389648438,31.829999923706055,30.25,30.309999465942383,28.089441299438477,24879500,0.0,0.0
2018-12-24 00:00:00-05:00,30.0,30.31999969482422,28.959999084472656,28.989999771118164,26.86614990234375,10464900,0.0,0.0
2018-12-26 00:00:00-05:00,29.3799991607666,30.670000076293945,28.790000915527344,30.639999389648438,28.395263671875,13325600,0.0,0.0
2018-12-27 00:00:00-05:00,30.219999313354492,31.56999969482422,30.1200008392334,31.549999237060547,29.238595962524414,10920200,0.0,0.0
2018-12-28 00:00:00-05:00,31.65999984741211,33.060001373291016,31.65999984741211,32.380001068115234,30.007795333862305,13042900,0.0,0.0
2018-12-31 00:00:00-05:00,32.709999084472656,33.0,32.20000076293945,32.7400016784668,30.34141731262207,9697100,0.0,0.0
2019-01-02 00:00:00-05:00,32.040000915527344,33.790000915527344,32.0,33.47999954223633,31.02720832824707,11106300,0.0,0.0
2019-01-03 00:00:00-05:00,32.72999954223633,33.25,31.479999542236328,31.540000915527344,29.22933006286621,21580700,0.0,0.0
2019-01-04 00:00:00-05:00,32.2599983215332,33.849998474121094,32.209999084472656,33.70000076293945,31.231082916259766,15631800,0.0,0.0
2019-01-07 00:00:00-05:00,33.79999923706055,34.79999923706055,33.63999938964844,34.29999923706055,31.787126541137695,13868800,0.0,0.0
2019-01-08 00:00:00-05:00,34.720001220703125,34.720001220703125,32.66999816894531,32.90999984741211,30.498973846435547,12485300,0.0,0.0
2019-01-09 00:00:00-05:00,33.31999969482422,34.84000015258789,33.290000915527344,34.29999923706055,31.787126541137695,11757100,0.0,0.0
2019-01-10 00:00:00-05:00,34.08000183105469,34.81999969482422,33.88999938964844,34.7599983215332,32.21343231201172,7573600,0.0,0.0
2019-01-11 00:00:00-05:00,34.41999816894531,35.31999969482422,34.189998626708984,34.779998779296875,32.231956481933594,6449600,0.0,0.0
2019-01-14 00:00:00-05:00,34.189998626708984,34.29999923706055,33.40999984741211,33.86000061035156,31.379365921020508,9552400,0.0,0.0
2019-01-15 00:00:00-05:00,34.09000015258789,34.33000183105469,33.400001525878906,33.75,31.277433395385742,6593600,0.0,0.0
2019-01-16 00:00:00-05:00,33.91999816894531,34.27000045776367,33.560001373291016,33.63999938964844,31.175485610961914,6778900,0.0,0.0
2019-01-17 00:00:00-05:00,33.5,34.709999084472656,33.25,34.540000915527344,32.009552001953125,10260700,0.0,0.0
2019-01-18 00:00:00-05:00,34.959999084472656,36.31999969482422,34.630001068115234,35.709999084472656,33.09383010864258,11332700,0.0,0.0
2019-01-22 00:00:00-05:00,35.31999969482422,35.369998931884766,34.119998931884766,34.439998626708984,31.916879653930664,10047400,0.0,0.0
2019-01-23 00:00:00-05:00,34.709999084472656,34.939998626708984,33.709999084472656,34.310001373291016,31.796398162841797,9560200,0.0,0.0
2019-01-24 00:00:00-05:00,36.18000030517578,37.91999816894531,36.0099983215332,37.81999969482422,35.04924774169922,21529900,0.0,0.0
2019-01-25 00:00:00-05:00,38.529998779296875,39.47999954223633,38.310001373291016,39.189998626708984,36.318878173828125,17553400,0.0,0.0
2019-01-28 00:00:00-05:00,37.619998931884766,38.95000076293945,37.52000045776367,38.70000076293945,35.86478805541992,12459600,0.0,0.0
2019-01-29 00:00:00-05:00,39.27000045776367,39.349998474121094,37.84000015258789,38.20000076293945,35.401405334472656,8754600,0.0,0.0
2019-01-30 00:00:00-05:00,38.61000061035156,40.0,38.4900016784668,39.599998474121094,36.6988410949707,12546200,0.0,0.0
2019-01-31 00:00:00-05:00,39.279998779296875,39.75,38.720001220703125,39.08000183105469,36.21693420410156,11588900,0.0,0.0
2019-02-01 00:00:00-05:00,39.08000183105469,39.970001220703125,39.08000183105469,39.310001373291016,36.43009948730469,11091000,0.0,0.0
2019-02-04 00:00:00-05:00,39.15999984741211,39.310001373291016,38.45000076293945,38.900001525878906,36.05012893676758,12458400,0.0,0.0
2019-02-05 00:00:00-05:00,38.880001068115234,39.290000915527344,38.599998474121094,39.119998931884766,36.254005432128906,13240200,0.0,0.0
2019-02-06 00:00:00-05:00,39.290000915527344,40.709999084472656,39.20000076293945,40.279998779296875,37.32902145385742,21058100,0.0,0.0
2019-02-07 00:00:00-05:00,39.72999954223633,40.33000183105469,39.560001373291016,39.91999816894531,36.99539566040039,13395500,0.0,0.0
2019-02-08 00:00:00-05:00,39.29999923706055,39.79999923706055,38.72999954223633,39.779998779296875,36.865657806396484,9891300,0.0,0.0
2019-02-11 00:00:00-05:00,39.970001220703125,40.189998626708984,39.33000183105469,39.900001525878906,36.97686004638672,9969500,0.0,0.0
2019-02-12 00:00:00-05:00,40.380001068115234,40.88999938964844,40.279998779296875,40.689998626708984,37.708980560302734,8911900,0.0,0.0
2019-02-13 00:00:00-05:00,40.959999084472656,41.2400016784668,40.720001220703125,40.849998474121094,37.85725784301758,10134200,0.0,0.0
2019-02-14 00:00:00-05:00,40.70000076293945,41.220001220703125,40.5099983215332,40.709999084472656,37.72751998901367,13938400,0.0,0.0
2019-02-15 00:00:00-05:00,40.0,40.20000076293945,38.59000015258789,39.099998474121094,36.235469818115234,22396300,0.0,0.0
2019-02-19 00:00:00-05:00,39.0,39.709999084472656,39.0,39.29999923706055,36.42082214355469,12353100,0.0,0.0
2019-02-20 00:00:00-05:00,39.150001525878906,39.36000061035156,38.880001068115234,39.0,36.327674865722656,9575900,0.2,0.0
2019-02-21 00:00:00-05:00,39.0,39.2599983215332,38.529998779296875,38.83000183105469,36.16932678222656,7178800,0.0,0.0
2019-02-22 00:00:00-05:00,38.88999938964844,39.439998626708984,38.79999923706055,39.43000030517578,36.72820281982422,8149300,0.0,0.0
2019-02-25 00:00:00-05:00,39.91999816894531,40.08000183105469,39.619998931884766,39.65999984741211,36.942447662353516,8064800,0.0,0.0
2019-02-26 00:00:00-05:00,39.529998779296875,39.869998931884766,39.47999954223633,39.58000183105469,36.8679313659668,6159300,0.0,0.0
2019-02-27 00:00:00-05:00,39.29999923706055,39.31999969482422,38.29999923706055,38.779998779296875,36.12276840209961,14038500,0.0,0.0
2019-02-28 00:00:00-05:00,38.47999954223633,38.61000061035156,37.91999816894531,38.34000015258789,35.71289825439453,9785100,0.0,0.0
2019-03-01 00:00:00-05:00,38.65999984741211,38.939998626708984,38.060001373291016,38.560001373291016,35.91782760620117,7852900,0.0,0.0
2019-03-04 00:00:00-05:00,38.970001220703125,40.18000030517578,38.40999984741211,39.08000183105469,36.40218734741211,20810700,0.0,0.0
2019-03-05 00:00:00-05:00,39.18000030517578,39.25,38.7599983215332,38.93000030517578,36.26247024536133,12449100,0.0,0.0
2019-03-06 00:00:00-05:00,38.880001068115234,38.939998626708984,37.65999984741211,38.06999969482422,35.46141052246094,12557800,0.0,0.0
2019-03-07 00:00:00-05:00,37.95000076293945,37.95000076293945,37.04999923706055,37.56999969482422,34.99565887451172,9831700,0.0,0.0
2019-03-08 00:00:00-05:00,36.84000015258789,37.84000015258789,36.79999923706055,37.7400016784668,35.15401840209961,8174400,0.0,0.0
2019-03-11 00:00:00-04:00,37.95000076293945,38.88999938964844,37.810001373291016,38.5099983215332,35.871238708496094,7199500,0.0,0.0
2019-03-12 00:00:00-04:00,38.70000076293945,39.029998779296875,38.31999969482422,38.709999084472656,36.05753707885742,6267600,0.0,0.0
2019-03-13 00:00:00-04:00,38.939998626708984,39.099998474121094,38.560001373291016,38.599998474121094,35.95508575439453,6404400,0.0,0.0
2019-03-14 00:00:00-04:00,38.70000076293945,39.83000183105469,38.70000076293945,38.93000030517578,36.26247024536133,9491100,0.0,0.0
2019-03-15 00:00:00-04:00,39.349998474121094,41.029998779296875,39.29999923706055,40.38999938964844,37.62242889404297,23021500,0.0,0.0
2019-03-18 00:00:00-04:00,40.40999984741211,40.709999084472656,39.90999984741211,40.0,37.259159088134766,7670800,0.0,0.0
2019-03-19 00:00:00-04:00,40.20000076293945,40.7400016784668,40.16999816894531,40.369998931884766,37.60379409790039,7134500,0.0,0.0
2019-03-20 00:00:00-04:00,40.380001068115234,40.619998931884766,39.36000061035156,39.56999969482422,36.858612060546875,7772400,0.0,0.0
2019-03-21 00:00:00-04:00,39.790000915527344,41.9900016784668,39.779998779296875,41.33000183105469,38.49802017211914,13135700,0.0,0.0
2019-03-22 00:00:00-04:00,41.040000915527344,41.209999084472656,39.810001373291016,39.86000061035156,37.12873840332031,9468300,0.0,0.0
2019-03-25 00:00:00-04:00,39.689998626708984,40.130001068115234,39.06999969482422,39.400001525878906,36.70027160644531,6710200,0.0,0.0
2019-03-26 00:00:00-04:00,39.83000183105469,40.47999954223633,39.189998626708984,39.630001068115234,36.91451644897461,8138100,0.0,0.0
2019-03-27 00:00:00-04:00,39.66999816894531,39.90999984741211,38.56999969482422,38.93000030517578,36.26247024536133,7737600,0.0,0.0
2019-03-28 00:00:00-04:00,38.91999816894531,39.20000076293945,38.2400016784668,38.5099983215332,35.871238708496094,8298300,0.0,0.0
2019-03-29 00:00:00-04:00,39.060001373291016,39.849998474121094,39.0,39.65999984741211,36.942447662353516,9221500,0.0,0.0
2019-04-01 00:00:00-04:00,40.29999923706055,41.16999816894531,40.209999084472656,41.130001068115234,38.31171798706055,11731000,0.0,0.0
2019-04-02 00:00:00-04:00,41.0,41.220001220703125,40.61000061035156,40.9900016784668,38.18132019042969,8688600,0.0,0.0
2019-04-03 00:00:00-04:00,41.65999984741211,43.0099983215332,41.619998931884766,42.43000030517578,39.52265167236328,13204800,0.0,0.0
2019-04-04 00:00:00-04:00,42.06999969482422,42.83000183105469,42.02000045776367,42.619998931884766,39.69963073730469,8472800,0.0,0.0
2019-04-05 00:00:00-04:00,43.0,43.38999938964844,42.689998626708984,43.040000915527344,40.09085464477539,8502800,0.0,0.0
2019-04-08 00:00:00-04:00,42.93000030517578,43.0099983215332,42.11000061035156,42.91999816894531,39.97906494140625,6314200,0.0,0.0
2019-04-09 00:00:00-04:00,42.54999923706055,42.599998474121094,41.65999984741211,42.0099983215332,39.131431579589844,7412500,0.0,0.0
2019-04-10 00:00:00-04:00,41.90999984741211,42.34000015258789,41.72999954223633,42.16999816894531,39.280452728271484,5442400,0.0,0.0
2019-04-11 00:00:00-04:00,42.43000030517578,42.939998626708984,42.290000915527344,42.470001220703125,39.55991744995117,6577500,0.0,0.0
2019-04-12 00:00:00-04:00,43.0,43.36000061035156,42.77000045776367,42.9900016784668,40.04426956176758,4923500,0.0,0.0
2019-04-15 00:00:00-04:00,42.75,43.130001068115234,42.33000183105469,42.709999084472656,39.78346252441406,5739300,0.0,0.0
2019-04-16 00:00:00-04:00,43.099998474121094,44.150001525878906,43.04999923706055,43.720001220703125,40.7242546081543,9881100,0.0,0.0
2019-04-17 00:00:00-04:00,44.349998474121094,44.529998779296875,43.56999969482422,43.88999938964844,40.88260269165039,8290900,0.0,0.0
2019-04-18 00:00:00-04:00,44.0099983215332,44.27000045776367,43.790000915527344,43.95000076293945,40.93849182128906,6122100,0.0,0.0
2019-04-22 00:00:00-04:00,43.86000061035156,43.97999954223633,43.27000045776367,43.790000915527344,40.78946304321289,4672200,0.0,0.0
2019-04-23 00:00:00-04:00,43.79999923706055,43.9900016784668,43.400001525878906,43.83000183105469,40.82672119140625,6703900,0.0,0.0
2019-04-24 00:00:00-04:00,43.90999984741211,45.63999938964844,43.880001068115234,44.459999084472656,41.413551330566406,10613300,0.0,0.0
2019-04-25 00:00:00-04:00,45.15999984741211,45.75,44.29999923706055,44.45000076293945,41.40423583984375,9547000,0.0,0.0
2019-04-26 00:00:00-04:00,43.599998474121094,44.709999084472656,43.33000183105469,44.65999984741211,41.599849700927734,7203900,0.0,0.0
2019-04-29 00:00:00-04:00,44.56999969482422,44.90999984741211,44.20000076293945,44.2400016784668,41.20862579345703,5847300,0.0,0.0
2019-04-30 00:00:00-04:00,44.150001525878906,44.58000183105469,43.720001220703125,44.06999969482422,41.05027770996094,10447200,0.0,0.0
2019-05-01 00:00:00-04:00,44.040000915527344,44.66999816894531,43.380001068115234,43.380001068115234,40.40754699707031,9388100,0.0,0.0
2019-05-02 00:00:00-04:00,43.18000030517578,44.25,42.86000061035156,43.70000076293945,40.705623626708984,12709000,0.0,0.0
2019-05-03 00:00:00-04:00,44.029998779296875,44.150001525878906,43.61000061035156,43.959999084472656,40.94781494140625,7375400,0.0,0.0
2019-05-06 00:00:00-04:00,42.40999984741211,43.150001525878906,41.790000915527344,43.11000061035156,40.15604782104492,11824300,0.0,0.0
2019-05-07 00:00:00-04:00,42.2599983215332,42.41999816894531,41.20000076293945,42.04999923706055,39.168678283691406,9898300,0.0,0.0
2019-05-08 00:00:00-04:00,41.70000076293945,42.20000076293945,41.2599983215332,41.58000183105469,38.73089599609375,7709200,0.0,0.0
2019-05-09 00:00:00-04:00,40.77000045776367,41.189998626708984,39.849998474121094,40.939998626708984,38.13473892211914,11580600,0.0,0.0
2019-05-10 00:00:00-04:00,40.81999969482422,41.189998626708984,39.790000915527344,40.79999923706055,38.00434112548828,9025500,0.0,0.0
2019-05-13 00:00:00-04:00,39.2599983215332,39.63999938964844,38.66999816894531,39.09000015258789,36.411502838134766,10724700,0.0,0.0
2019-05-14 00:00:00-04:00,39.529998779296875,40.38999938964844,39.400001525878906,40.0099983215332,37.268470764160156,8370100,0.0,0.0
2019-05-15 00:00:00-04:00,40.40999984741211,41.86000061035156,40.11000061035156,41.5,38.6563720703125,12051000,0.0,0.0
2019-05-16 00:00:00-04:00,41.29999923706055,42.189998626708984,40.959999084472656,41.65999984741211,38.8054084777832,11932500,0.0,0.0
2019-05-17 00:00:00-04:00,43.349998474121094,44.36000061035156,42.56999969482422,42.70000076293945,39.774139404296875,20218200,0.0,0.0
2019-05-20 00:00:00-04:00,41.79999923706055,42.7599983215332,40.220001220703125,40.349998474121094,37.58516311645508,21371800,0.0,0.0
2019-05-21 00:00:00-04:00,41.18000030517578,41.36000061035156,40.81999969482422,41.27000045776367,38.442138671875,8949900,0.0,0.0
2019-05-22 00:00:00-04:00,40.75,40.880001068115234,40.150001525878906,40.4900016784668,37.90846633911133,5897500,0.21,0.0
2019-05-23 00:00:00-04:00,39.650001525878906,40.08000183105469,39.150001525878906,39.939998626708984,37.39353561401367,8459800,0.0,0.0
2019-05-24 00:00:00-04:00,40.27000045776367,40.400001525878906,39.45000076293945,39.5,36.98158645629883,8541800,0.0,0.0
2019-05-28 00:00:00-04:00,39.810001373291016,40.029998779296875,39.0,39.0099983215332,36.522830963134766,10715500,0.0,0.0
2019-05-29 00:00:00-04:00,38.720001220703125,39.54999923706055,38.400001525878906,39.369998931884766,36.8598747253418,10137000,0.0,0.0
2019-05-30 00:00:00-04:00,39.45000076293945,40.400001525878906,39.290000915527344,39.75,37.21564483642578,7491700,0.0,0.0
2019-05-31 00:00:00-04:00,39.20000076293945,39.959999084472656,38.68000030517578,38.689998626708984,36.22323226928711,8394900,0.0,0.0
2019-06-03 00:00:00-04:00,38.970001220703125,39.65999984741211,38.540000915527344,38.779998779296875,36.3075065612793,7795300,0.0,0.0
2019-06-04 00:00:00-04:00,39.52000045776367,40.650001525878906,39.279998779296875,40.41999816894531,37.84292984008789,14138900,0.0,0.0
2019-06-05 00:00:00-04:00,40.79999923706055,41.16999816894531,40.15999984741211,40.59000015258789,38.00210189819336,10143400,0.0,0.0
2019-06-06 00:00:00-04:00,40.540000915527344,41.4900016784668,40.4900016784668,41.380001068115234,38.741722106933594,8101700,0.0,0.0
2019-06-07 00:00:00-04:00,41.599998474121094,41.880001068115234,41.08000183105469,41.5099983215332,38.86343765258789,6391200,0.0,0.0
2019-06-10 00:00:00-04:00,42.0,43.54999923706055,41.790000915527344,43.13999938964844,40.38951873779297,9651700,0.0,0.0
2019-06-11 00:00:00-04:00,43.90999984741211,44.54999923706055,43.63999938964844,43.75,40.960628509521484,10536500,0.0,0.0
2019-06-12 00:00:00-04:00,42.63999938964844,42.689998626708984,41.36000061035156,41.5,38.854068756103516,10059800,0.0,0.0
2019-06-13 00:00:00-04:00,41.61000061035156,42.02000045776367,41.150001525878906,41.650001525878906,38.994510650634766,6979500,0.0,0.0
2019-06-14 00:00:00-04:00,40.959999084472656,41.4900016784668,40.560001373291016,41.22999954223633,38.601287841796875,7695100,0.0,0.0
2019-06-17 00:00:00-04:00,41.11000061035156,41.20000076293945,40.2400016784668,40.5,37.91783142089844,12453300,0.0,0.0
2019-06-18 00:00:00-04:00,40.93000030517578,42.599998474121094,40.84000015258789,42.310001373291016,39.61244201660156,11291800,0.0,0.0
2019-06-19 00:00:00-04:00,42.689998626708984,42.84000015258789,42.2400016784668,42.529998779296875,39.81840515136719,9333000,0.0,0.0
2019-06-20 00:00:00-04:00,43.7400016784668,43.9900016784668,43.0,43.209999084472656,40.455055236816406,8633300,0.0,0.0
2019-06-21 00:00:00-04:00,42.900001525878906,43.20000076293945,42.61000061035156,42.959999084472656,40.22098922729492,12096400,0.0,0.0
2019-06-24 00:00:00-04:00,42.90999984741211,42.93000030517578,42.2400016784668,42.33000183105469,39.631160736083984,10997100,0.0,0.0
2019-06-25 00:00:00-04:00,42.25,42.70000076293945,41.900001525878906,41.97999954223633,39.303470611572266,9637900,0.0,0.0
2019-06-26 00:00:00-04:00,43.0,43.79999923706055,42.93000030517578,43.58000183105469,40.80146408081055,10023900,0.0,0.0
2019-06-27 00:00:00-04:00,43.88999938964844,44.869998931884766,43.790000915527344,44.689998626708984,41.84069061279297,8894400,0.0,0.0
2019-06-28 00:00:00-04:00,45.130001068115234,45.38999938964844,44.68000030517578,44.90999984741211,42.04666519165039,15599700,0.0,0.0
2019-07-01 00:00:00-04:00,46.630001068115234,47.54999923706055,45.220001220703125,45.68000030517578,42.767574310302734,11452200,0.0,0.0
2019-07-02 00:00:00-04:00,45.11000061035156,45.220001220703125,44.119998931884766,44.65999984741211,41.812599182128906,13869000,0.0,0.0
2019-07-03 00:00:00-04:00,44.52000045776367,44.779998779296875,44.36000061035156,44.66999816894531,41.82196807861328,5559100,0.0,0.0
2019-07-05 00:00:00-04:00,44.2400016784668,44.41999816894531,43.560001373291016,43.97999954223633,41.175968170166016,6618200,0.0,0.0
2019-07-08 00:00:00-04:00,43.15999984741211,43.75,43.060001373291016,43.45000076293945,40.679752349853516,9733000,0.0,0.0
2019-07-09 00:00:00-04:00,43.22999954223633,44.060001373291016,42.880001068115234,43.970001220703125,41.166603088378906,12432400,0.0,0.0
2019-07-10 00:00:00-04:00,44.5,45.43000030517578,44.45000076293945,44.720001220703125,41.868778228759766,7184700,0.0,0.0
2019-07-11 00:00:00-04:00,45.06999969482422,45.369998931884766,44.369998931884766,45.279998779296875,42.39307403564453,8128500,0.0,0.0
2019-07-12 00:00:00-04:00,45.36000061035156,46.54999923706055,45.36000061035156,46.5099983215332,43.544647216796875,9030900,0.0,0.0
2019-07-15 00:00:00-04:00,46.849998474121094,47.43000030517578,45.91999816894531,46.279998779296875,43.329307556152344,6723200,0.0,0.0
2019-07-16 00:00:00-04:00,46.0,46.22999954223633,45.5,46.0099983215332,43.0765266418457,6671000,0.0,0.0
2019-07-17 00:00:00-04:00,46.2599983215332,46.470001220703125,45.619998931884766,46.220001220703125,43.27314376831055,8459900,0.0,0.0
2019-07-18 00:00:00-04:00,46.470001220703125,48.63999938964844,46.380001068115234,48.16999816894531,45.098812103271484,14577100,0.0,0.0
2019-07-19 00:00:00-04:00,48.310001373291016,48.4900016784668,47.65999984741211,47.810001373291016,44.761775970458984,9415200,0.0,0.0
2019-07-22 00:00:00-04:00,49.31999969482422,50.79999923706055,49.209999084472656,50.72999954223633,47.49559783935547,21604000,0.0,0.0
2019-07-23 00:00:00-04:00,50.63999938964844,51.31999969482422,50.119998931884766,51.029998779296875,47.77647399902344,10063900,0.0,0.0
2019-07-24 00:00:00-04:00,50.9900016784668,52.41999816894531,50.7599983215332,52.13999938964844,48.81569290161133,11289800,0.0,0.0
2019-07-25 00:00:00-04:00,51.720001220703125,51.790000915527344,50.66999816894531,50.81999969482422,47.579856872558594,8301000,0.0,0.0
2019-07-26 00:00:00-04:00,50.88999938964844,51.099998474121094,50.459999084472656,50.7400016784668,47.50496292114258,5737600,0.0,0.0
2019-07-29 00:00:00-04:00,50.459999084472656,50.77000045776367,50.060001373291016,50.66999816894531,47.43942642211914,4485700,0.0,0.0
2019-07-30 00:00:00-04:00,50.060001373291016,51.04999923706055,49.90999984741211,50.72999954223633,47.49559783935547,4666300,0.0,0.0
2019-07-31 00:00:00-04:00,50.529998779296875,50.59000015258789,48.689998626708984,49.369998931884766,46.2223014831543,8334800,0.0,0.0
2019-08-01 00:00:00-04:00,49.439998626708984,51.04999923706055,47.90999984741211,48.470001220703125,45.37969970703125,11076800,0.0,0.0
2019-08-02 00:00:00-04:00,48.0,48.400001525878906,47.189998626708984,47.54999923706055,44.518348693847656,8093900,0.0,0.0
2019-08-05 00:00:00-04:00,46.20000076293945,46.20000076293945,44.970001220703125,45.459999084472656,42.56160354614258,12069900,0.0,0.0
2019-08-06 00:00:00-04:00,46.41999816894531,46.970001220703125,45.68000030517578,46.33000183105469,43.37614059448242,7428200,0.0,0.0
2019-08-07 00:00:00-04:00,46.040000915527344,46.86000061035156,45.75,46.68000030517578,43.70381546020508,7591400,0.0,0.0
2019-08-08 00:00:00-04:00,47.09000015258789,47.95000076293945,46.88999938964844,47.86000061035156,44.80858612060547,6122900,0.0,0.0
2019-08-09 00:00:00-04:00,47.540000915527344,47.540000915527344,46.560001373291016,47.150001525878906,44.143856048583984,5293200,0.0,0.0
2019-08-12 00:00:00-04:00,46.97999954223633,47.09000015258789,46.22999954223633,46.459999084472656,43.497833251953125,7105200,0.0,0.0
2019-08-13 00:00:00-04:00,46.43000030517578,48.25,46.06999969482422,48.060001373291016,44.99583435058594,9013700,0.0,0.0
2019-08-14 00:00:00-04:00,46.95000076293945,47.25,46.38999938964844,46.709999084472656,43.731903076171875,7212300,0.0,0.0
2019-08-15 00:00:00-04:00,47.0,47.310001373291016,46.5,47.15999984741211,44.15321350097656,8256800,0.0,0.0
2019-08-16 00:00:00-04:00,45.959999084472656,46.9900016784668,44.619998931884766,46.630001068115234,43.65699768066406,17658200,0.0,0.0
2019-08-19 00:00:00-04:00,47.599998474121094,47.93000030517578,46.79999923706055,47.099998474121094,44.097042083740234,8860000,0.0,0.0
2019-08-20 00:00:00-04:00,46.93000030517578,47.13999938964844,46.5099983215332,46.72999954223633,43.75062561035156,7753800,0.0,0.0
2019-08-21 00:00:00-04:00,47.20000076293945,47.52000045776367,46.72999954223633,46.83000183105469,44.042171478271484,5198200,0.21,0.0
2019-08-22 00:00:00-04:00,47.13999938964844,47.279998779296875,46.439998626708984,47.029998779296875,44.23026657104492,4280700,0.0,0.0
2019-08-23 00:00:00-04:00,46.5099983215332,46.84000015258789,44.81999969482422,45.119998931884766,42.433963775634766,11614800,0.0,0.0
2019-08-26 00:00:00-04:00,46.0,46.16999816894531,45.439998626708984,45.61000061035156,42.894798278808594,5715200,0.0,0.0
2019-08-27 00:00:00-04:00,46.0,46.2400016784668,45.11000061035156,45.5099983215332,42.800743103027344,5926900,0.0,0.0
2019-08-28 00:00:00-04:00,45.400001525878906,46.040000915527344,45.04999923706055,45.900001525878906,43.167545318603516,4811500,0.0,0.0
2019-08-29 00:00:00-04:00,46.65999984741211,47.41999816894531,46.630001068115234,47.310001373291016,44.493595123291016,6786700,0.0,0.0
2019-08-30 00:00:00-04:00,47.54999923706055,48.09000015258789,47.38999938964844,48.02000045776367,45.16133117675781,7819300,0.0,0.0
2019-09-03 00:00:00-04:00,47.63999938964844,47.77000045776367,47.15999984741211,47.61000061035156,44.77573013305664,7145800,0.0,0.0
2019-09-04 00:00:00-04:00,48.56999969482422,49.560001373291016,48.400001525878906,49.5099983215332,46.56262969970703,10227700,0.0,0.0
2019-09-05 00:00:00-04:00,50.459999084472656,51.72999954223633,50.27000045776367,50.349998474121094,47.352630615234375,10415400,0.0,0.0
2019-09-06 00:00:00-04:00,50.470001220703125,50.5,49.79999923706055,50.099998474121094,47.11750793457031,6913400,0.0,0.0
2019-09-09 00:00:00-04:00,50.290000915527344,50.79999923706055,49.959999084472656,50.65999984741211,47.644168853759766,6653800,0.0,0.0
2019-09-10 00:00:00-04:00,50.380001068115234,50.4900016784668,49.619998931884766,50.189998626708984,47.202144622802734,7304000,0.0,0.0
2019-09-11 00:00:00-04:00,50.43000030517578,51.56999969482422,50.0099983215332,51.560001373291016,48.49059295654297,8100400,0.0,0.0
2019-09-12 00:00:00-04:00,51.650001525878906,51.86000061035156,51.040000915527344,51.25,48.19905090332031,6251800,0.0,0.0
2019-09-13 00:00:00-04:00,51.7400016784668,51.97999954223633,51.040000915527344,51.349998474121094,48.293094635009766,6052700,0.0,0.0
2019-09-16 00:00:00-04:00,50.72999954223633,51.47999954223633,50.279998779296875,50.91999816894531,47.88868713378906,5164300,0.0,0.0
2019-09-17 00:00:00-04:00,50.54999923706055,51.2599983215332,50.43000030517578,51.20000076293945,48.15201950073242,5435500,0.0,0.0
2019-09-18 00:00:00-04:00,51.2599983215332,52.099998474121094,51.029998779296875,52.09000015258789,48.989044189453125,7880200,0.0,0.0
2019-09-19 00:00:00-04:00,52.4900016784668,52.619998931884766,51.369998931884766,51.68000030517578,48.603450775146484,5951300,0.0,0.0
2019-09-20 00:00:00-04:00,51.900001525878906,52.02000045776367,50.869998931884766,50.959999084472656,47.92631149291992,11287300,0.0,0.0
2019-09-23 00:00:00-04:00,50.849998474121094,51.970001220703125,50.79999923706055,51.7599983215332,48.67867660522461,4511200,0.0,0.0
2019-09-24 00:00:00-04:00,52.02000045776367,52.58000183105469,50.869998931884766,51.15999984741211,48.11439895629883,7074000,0.0,0.0
2019-09-25 00:00:00-04:00,50.650001525878906,52.119998931884766,50.5,51.93000030517578,48.83856964111328,5381400,0.0,0.0
2019-09-26 00:00:00-04:00,52.16999816894531,52.459999084472656,51.810001373291016,52.150001525878906,49.045475006103516,4848600,0.0,0.0
2019-09-27 00:00:00-04:00,51.119998931884766,51.459999084472656,49.150001525878906,49.43000030517578,46.487388610839844,11206000,0.0,0.0
2019-09-30 00:00:00-04:00,49.75,50.220001220703125,49.2599983215332,49.900001525878906,46.92940902709961,6674800,0.0,0.0
2019-10-01 00:00:00-04:00,50.40999984741211,51.0,49.779998779296875,50.02000045776367,47.04227066040039,7727000,0.0,0.0
2019-10-02 00:00:00-04:00,49.369998931884766,49.880001068115234,49.209999084472656,49.459999084472656,46.51560592651367,6426000,0.0,0.0
2019-10-03 00:00:00-04:00,49.41999816894531,49.77000045776367,48.779998779296875,49.63999938964844,46.68488311767578,6519300,0.0,0.0
2019-10-04 00:00:00-04:00,50.0099983215332,50.900001525878906,49.88999938964844,50.880001068115234,47.85107421875,4596700,0.0,0.0
2019-10-07 00:00:00-04:00,50.81999969482422,51.11000061035156,50.58000183105469,50.650001525878906,47.634769439697266,5257200,0.0,0.0
2019-10-08 00:00:00-04:00,50.150001525878906,50.279998779296875,49.08000183105469,49.310001373291016,46.374534606933594,5706200,0.0,0.0
2019-10-09 00:00:00-04:00,50.119998931884766,51.16999816894531,50.0,50.84000015258789,47.813453674316406,6279400,0.0,0.0
2019-10-10 00:00:00-04:00,50.66999816894531,51.599998474121094,50.63999938964844,51.0099983215332,47.97333908081055,5330200,0.0,0.0
2019-10-11 00:00:00-04:00,52.15999984741211,52.38999938964844,51.709999084472656,51.75,48.669273376464844,6801000,0.0,0.0
2019-10-14 00:00:00-04:00,51.810001373291016,52.130001068115234,51.790000915527344,51.939998626708984,48.84797286987305,3395600,0.0,0.0
2019-10-15 00:00:00-04:00,52.06999969482422,53.13999938964844,51.880001068115234,52.90999984741211,49.760223388671875,8052200,0.0,0.0
2019-10-16 00:00:00-04:00,51.880001068115234,52.79999923706055,51.349998474121094,51.560001373291016,48.49059295654297,8383000,0.0,0.0
2019-10-17 00:00:00-04:00,52.459999084472656,53.25,51.84000015258789,52.13999938964844,49.03606033325195,5150400,0.0,0.0
2019-10-18 00:00:00-04:00,52.220001220703125,52.40999984741211,51.040000915527344,51.68000030517578,48.603450775146484,6419100,0.0,0.0
2019-10-21 00:00:00-04:00,52.189998626708984,52.709999084472656,51.9900016784668,52.63999938964844,49.50629806518555,5738200,0.0,0.0
2019-10-22 00:00:00-04:00,52.650001525878906,52.709999084472656,51.939998626708984,51.97999954223633,48.88558578491211,4442600,0.0,0.0
2019-10-23 00:00:00-04:00,51.290000915527344,51.45000076293945,50.2400016784668,50.529998779296875,47.521907806396484,8493800,0.0,0.0
2019-10-24 00:00:00-04:00,52.939998626708984,55.119998931884766,52.75,55.06999969482422,51.79164123535156,18652600,0.0,0.0
2019-10-25 00:00:00-04:00,54.900001525878906,55.84000015258789,54.529998779296875,55.720001220703125,52.402950286865234,8567800,0.0,0.0
2019-10-28 00:00:00-04:00,56.029998779296875,57.290000915527344,56.0,56.95000076293945,53.55971908569336,8755200,0.0,0.0
2019-10-29 00:00:00-04:00,56.68000030517578,57.09000015258789,55.400001525878906,55.52000045776367,52.21484375,6353600,0.0,0.0
2019-10-30 00:00:00-04:00,55.33000183105469,55.439998626708984,54.66999816894531,55.209999084472656,51.92329406738281,4246700,0.0,0.0
2019-10-31 00:00:00-04:00,55.189998626708984,55.189998626708984,53.560001373291016,54.2599983215332,51.02985763549805,6741600,0.0,0.0
2019-11-01 00:00:00-04:00,54.93000030517578,55.470001220703125,54.40999984741211,55.459999084472656,52.15843200683594,5899000,0.0,0.0
2019-11-04 00:00:00-05:00,56.02000045776367,56.400001525878906,55.34000015258789,55.7400016784668,52.4217529296875,4150500,0.0,0.0
2019-11-05 00:00:00-05:00,56.09000015258789,56.290000915527344,55.56999969482422,55.880001068115234,52.553409576416016,3857900,0.0,0.0
2019-11-06 00:00:00-05:00,55.599998474121094,55.880001068115234,54.90999984741211,55.81999969482422,52.496986389160156,3965900,0.0,0.0
2019-11-07 00:00:00-05:00,56.310001373291016,56.4900016784668,55.630001068115234,55.939998626708984,52.60984802246094,4486900,0.0,0.0
2019-11-08 00:00:00-05:00,55.70000076293945,56.13999938964844,55.130001068115234,56.029998779296875,52.69449234008789,3313900,0.0,0.0
2019-11-11 00:00:00-05:00,55.77000045776367,56.72999954223633,55.54999923706055,56.59000015258789,53.22115707397461,5651000,0.0,0.0
2019-11-12 00:00:00-05:00,57.0,57.25,56.20000076293945,56.41999816894531,53.06127166748047,5115400,0.0,0.0
2019-11-13 00:00:00-05:00,56.11000061035156,57.38999938964844,56.0099983215332,57.119998931884766,53.71959686279297,5703000,0.0,0.0
2019-11-14 00:00:00-05:00,57.13999938964844,57.20000076293945,56.5099983215332,56.959999084472656,53.56913375854492,8236000,0.0,0.0
2019-11-15 00:00:00-05:00,60.33000183105469,62.91999816894531,60.220001220703125,62.060001373291016,58.36552047729492,28389000,0.0,0.0
2019-11-18 00:00:00-05:00,61.88999938964844,63.06999969482422,61.36000061035156,62.349998474121094,58.63825225830078,10413100,0.0,0.0
2019-11-19 00:00:00-05:00,62.290000915527344,62.66999816894531,60.849998474121094,60.939998626708984,57.31218719482422,9886800,0.0,0.0
2019-11-20 00:00:00-05:00,60.029998779296875,60.43000030517578,59.09000015258789,59.650001525878906,56.292972564697266,12037600,0.21,0.0
2019-11-21 00:00:00-05:00,56.63999938964844,58.45000076293945,55.650001525878906,56.439998626708984,53.26362228393555,13935300,0.0,0.0
2019-11-22 00:00:00-05:00,56.560001373291016,57.13999938964844,55.439998626708984,55.939998626708984,52.79176712036133,8627700,0.0,0.0
2019-11-25 00:00:00-05:00,56.619998931884766,58.41999816894531,56.560001373291016,58.279998779296875,55.00007629394531,11193700,0.0,0.0
2019-11-26 00:00:00-05:00,58.27000045776367,58.41999816894531,57.08000183105469,57.56999969482422,54.33002471923828,10254000,0.0,0.0
2019-11-27 00:00:00-05:00,57.88999938964844,58.38999938964844,57.7400016784668,58.290000915527344,55.00951385498047,5701700,0.0,0.0
2019-11-29 00:00:00-05:00,58.09000015258789,58.29999923706055,57.720001220703125,57.900001525878906,54.64146423339844,2905800,0.0,0.0
2019-12-02 00:00:00-05:00,58.13999938964844,58.13999938964844,56.47999954223633,56.70000076293945,53.50898361206055,6159400,0.0,0.0
2019-12-03 00:00:00-05:00,55.18000030517578,55.90999984741211,54.95000076293945,55.34000015258789,52.22554397583008,7671700,0.0,0.0
2019-12-04 00:00:00-05:00,56.40999984741211,56.540000915527344,55.59000015258789,56.09000015258789,52.93332290649414,6564400,0.0,0.0
2019-12-05 00:00:00-05:00,56.33000183105469,56.529998779296875,55.650001525878906,55.84000015258789,52.6973991394043,5291000,0.0,0.0
2019-12-06 00:00:00-05:00,56.75,57.4900016784668,56.47999954223633,56.599998474121094,53.41461944580078,6033500,0.0,0.0
2019-12-09 00:00:00-05:00,57.119998931884766,57.22999954223633,56.54999923706055,56.599998474121094,53.41461944580078,4729500,0.0,0.0
2019-12-10 00:00:00-05:00,57.16999816894531,57.16999816894531,56.459999084472656,56.619998931884766,53.433494567871094,6329100,0.0,0.0
2019-12-11 00:00:00-05:00,56.81999969482422,59.130001068115234,56.70000076293945,59.040000915527344,55.71730422973633,8839700,0.0,0.0
2019-12-12 00:00:00-05:00,59.02000045776367,60.47999954223633,59.0099983215332,60.36000061035156,56.9630126953125,9280400,0.0,0.0
2019-12-13 00:00:00-05:00,60.0099983215332,60.810001373291016,59.779998779296875,59.869998931884766,56.50058364868164,6172600,0.0,0.0
2019-12-16 00:00:00-05:00,61.0,61.43000030517578,59.93000030517578,59.959999084472656,56.58552932739258,6430100,0.0,0.0
2019-12-17 00:00:00-05:00,60.45000076293945,60.900001525878906,60.22999954223633,60.790000915527344,57.36881637573242,7848000,0.0,0.0
2019-12-18 00:00:00-05:00,60.81999969482422,61.40999984741211,60.369998931884766,60.380001068115234,56.98189926147461,6525100,0.0,0.0
2019-12-19 00:00:00-05:00,60.56999969482422,60.70000076293945,59.880001068115234,60.66999816894531,57.255577087402344,6002700,0.0,0.0
2019-12-20 00:00:00-05:00,61.209999084472656,61.97999954223633,60.70000076293945,61.810001373291016,58.3314208984375,15663100,0.0,0.0
2019-12-23 00:00:00-05:00,61.95000076293945,62.0,61.029998779296875,61.08000183105469,57.64249038696289,5840900,0.0,0.0
2019-12-24 00:00:00-05:00,61.369998931884766,61.52000045776367,60.939998626708984,61.5,58.03886413574219,1624100,0.0,0.0
2019-12-26 00:00:00-05:00,61.61000061035156,61.68000030517578,61.040000915527344,61.310001373291016,57.85955047607422,2960600,0.0,0.0
2019-12-27 00:00:00-05:00,61.59000015258789,61.68000030517578,60.83000183105469,61.16999816894531,57.72742462158203,3314500,0.0,0.0
2019-12-30 00:00:00-05:00,61.349998474121094,61.380001068115234,60.189998626708984,60.93000030517578,57.500946044921875,3566400,0.0,0.0
2019-12-31 00:00:00-05:00,60.68000030517578,61.08000183105469,60.099998474121094,61.040000915527344,57.60475540161133,3878200,0.0,0.0
2020-01-02 00:00:00-05:00,62.0,62.650001525878906,61.70000076293945,62.20000076293945,58.699459075927734,6647900,0.0,0.0
2020-01-03 00:00:00-05:00,60.689998626708984,61.72999954223633,60.560001373291016,61.209999084472656,57.765174865722656,5415200,0.0,0.0
2020-01-06 00:00:00-05:00,59.849998474121094,60.459999084472656,59.29999923706055,59.88999938964844,56.51945495605469,8586000,0.0,0.0
2020-01-07 00:00:00-05:00,60.27000045776367,62.099998474121094,60.13999938964844,61.619998931884766,58.152095794677734,7970400,0.0,0.0
2020-01-08 00:00:00-05:00,61.70000076293945,62.20000076293945,61.25,61.58000183105469,58.11435317993164,4364400,0.0,0.0
2020-01-09 00:00:00-05:00,62.20000076293945,62.849998474121094,61.209999084472656,61.970001220703125,58.482398986816406,5713500,0.0,0.0
2020-01-10 00:00:00-05:00,62.529998779296875,62.709999084472656,61.20000076293945,61.470001220703125,58.01055145263672,4456100,0.0,0.0
2020-01-13 00:00:00-05:00,61.47999954223633,61.95000076293945,61.34000015258789,61.810001373291016,58.3314208984375,4111100,0.0,0.0
2020-01-14 00:00:00-05:00,62.09000015258789,63.54999923706055,62.08000183105469,62.349998474121094,58.84102249145508,7998000,0.0,0.0
2020-01-15 00:00:00-05:00,62.29999923706055,62.369998931884766,61.349998474121094,61.93000030517578,58.44465637207031,6314100,0.0,0.0
2020-01-16 00:00:00-05:00,62.59000015258789,63.22999954223633,62.470001220703125,63.209999084472656,59.652618408203125,5733800,0.0,0.0
2020-01-17 00:00:00-05:00,63.790000915527344,63.810001373291016,62.529998779296875,62.849998474121094,59.31287384033203,6327800,0.0,0.0
2020-01-21 00:00:00-05:00,62.7400016784668,63.88999938964844,62.650001525878906,63.20000076293945,59.643184661865234,5777400,0.0,0.0
2020-01-22 00:00:00-05:00,63.70000076293945,64.5999984741211,63.619998931884766,63.88999938964844,60.294349670410156,5598700,0.0,0.0
2020-01-23 00:00:00-05:00,64.12999725341797,64.26000213623047,63.130001068115234,63.88999938964844,60.294349670410156,6540700,0.0,0.0
2020-01-24 00:00:00-05:00,64.80000305175781,64.93000030517578,61.61000061035156,62.0,58.51071548461914,8007500,0.0,0.0
2020-01-27 00:00:00-05:00,59.95000076293945,60.45000076293945,58.81999969482422,59.04999923706055,55.72673416137695,9350600,0.0,0.0
2020-01-28 00:00:00-05:00,59.7599983215332,60.349998474121094,58.91999816894531,60.189998626708984,56.80257797241211,6228100,0.0,0.0
2020-01-29 00:00:00-05:00,60.06999969482422,60.65999984741211,59.4900016784668,59.81999969482422,56.45341110229492,6515300,0.0,0.0
2020-01-30 00:00:00-05:00,61.540000915527344,62.029998779296875,59.41999816894531,60.25,56.85921096801758,9656100,0.0,0.0
2020-01-31 00:00:00-05:00,59.81999969482422,59.849998474121094,57.529998779296875,57.9900016784668,54.72640609741211,10132200,0.0,0.0
2020-02-03 00:00:00-05:00,58.68000030517578,60.25,58.65999984741211,59.720001220703125,56.359031677246094,7847300,0.0,0.0
2020-02-04 00:00:00-05:00,61.40999984741211,63.650001525878906,61.20000076293945,63.0099983215332,59.4638786315918,12322100,0.0,0.0
2020-02-05 00:00:00-05:00,63.97999954223633,64.44000244140625,62.869998931884766,63.79999923706055,60.209415435791016,8252100,0.0,0.0
2020-02-06 00:00:00-05:00,64.0199966430664,64.16000366210938,63.04999923706055,63.189998626708984,59.63374710083008,4870600,0.0,0.0
2020-02-07 00:00:00-05:00,62.84000015258789,62.97999954223633,61.630001068115234,61.709999084472656,58.237037658691406,6093200,0.0,0.0
2020-02-10 00:00:00-05:00,61.08000183105469,62.959999084472656,61.08000183105469,62.91999816894531,59.37894058227539,5121100,0.0,0.0
2020-02-11 00:00:00-05:00,63.599998474121094,64.69999694824219,63.34000015258789,64.44999694824219,60.82284164428711,6203800,0.0,0.0
2020-02-12 00:00:00-05:00,64.93000030517578,65.68000030517578,64.62000274658203,65.37000274658203,61.6910514831543,11592200,0.0,0.0
2020-02-13 00:00:00-05:00,66.75,69.44000244140625,65.94999694824219,67.37000274658203,63.5785026550293,21742700,0.0,0.0
2020-02-14 00:00:00-05:00,67.45999908447266,67.9000015258789,66.55000305175781,66.8499984741211,63.0877571105957,8104000,0.0,0.0
2020-02-18 00:00:00-05:00,64.2300033569336,66.0,63.849998474121094,65.16000366210938,61.68665313720703,10208500,0.21,0.0
2020-02-19 00:00:00-05:00,66.5,67.73999786376953,66.2699966430664,67.41000366210938,63.81671905517578,8502600,0.0,0.0
2020-02-20 00:00:00-05:00,67.0,67.3499984741211,65.22000122070312,66.4000015258789,62.860557556152344,7535900,0.0,0.0
2020-02-21 00:00:00-05:00,65.91000366210938,66.12999725341797,63.630001068115234,64.2699966430664,60.84409713745117,9658100,0.0,0.0
2020-02-24 00:00:00-05:00,61.130001068115234,61.849998474121094,60.400001525878906,61.08000183105469,57.82414245605469,11223700,0.0,0.0
2020-02-25 00:00:00-05:00,61.91999816894531,62.279998779296875,58.47999954223633,58.86000061035156,55.722469329833984,9942500,0.0,0.0
2020-02-26 00:00:00-05:00,59.58000183105469,60.7599983215332,59.310001373291016,59.810001373291016,56.62184143066406,10851500,0.0,0.0
2020-02-27 00:00:00-05:00,57.20000076293945,58.5,56.400001525878906,57.0,53.96162033081055,15746200,0.0,0.0
2020-02-28 00:00:00-05:00,54.189998626708984,58.18000030517578,54.08000183105469,58.119998931884766,55.02191925048828,14943900,0.0,0.0
2020-03-02 00:00:00-05:00,58.70000076293945,60.189998626708984,57.0,60.15999984741211,56.95317840576172,10795200,0.0,0.0
2020-03-03 00:00:00-05:00,59.970001220703125,61.380001068115234,57.560001373291016,58.040000915527344,54.9461784362793,14036600,0.0,0.0
2020-03-04 00:00:00-05:00,59.439998626708984,60.650001525878906,58.27000045776367,60.52000045776367,57.29399490356445,7925800,0.0,0.0
2020-03-05 00:00:00-05:00,58.560001373291016,60.439998626708984,58.2599983215332,59.130001068115234,55.97809600830078,9842500,0.0,0.0
2020-03-06 00:00:00-05:00,57.0,58.47999954223633,56.25,57.790000915527344,54.70950698852539,8958500,0.0,0.0
2020-03-09 00:00:00-04:00,52.810001373291016,55.33000183105469,52.0,52.06999969482422,49.294410705566406,10305900,0.0,0.0
2020-03-10 00:00:00-04:00,54.400001525878906,56.16999816894531,52.56999969482422,56.16999816894531,53.17585754394531,10107400,0.0,0.0
2020-03-11 00:00:00-04:00,54.279998779296875,54.9900016784668,51.40999984741211,52.4900016784668,49.69203567504883,12974200,0.0,0.0
2020-03-12 00:00:00-04:00,48.779998779296875,50.36000061035156,45.099998474121094,45.11000061035156,42.705413818359375,18043700,0.0,0.0
2020-03-13 00:00:00-04:00,48.66999816894531,51.22999954223633,45.349998474121094,50.88999938964844,48.17732620239258,15539300,0.0,0.0
2020-03-16 00:00:00-04:00,44.04999923706055,46.70000076293945,40.40999984741211,40.529998779296875,38.36954879760742,13763000,0.0,0.0
2020-03-17 00:00:00-04:00,41.7599983215332,46.06999969482422,39.77000045776367,44.86000061035156,42.46874237060547,16361200,0.0,0.0
2020-03-18 00:00:00-04:00,40.56999969482422,41.7599983215332,36.63999938964844,39.18000030517578,37.09150695800781,18870000,0.0,0.0
2020-03-19 00:00:00-04:00,38.68000030517578,42.06999969482422,36.86000061035156,40.189998626708984,38.04767990112305,13066600,0.0,0.0
2020-03-20 00:00:00-04:00,41.4900016784668,43.2599983215332,37.79999923706055,37.9900016784668,35.96495056152344,13967100,0.0,0.0
2020-03-23 00:00:00-04:00,38.63999938964844,41.540000915527344,37.91999816894531,40.16999816894531,38.028751373291016,15138400,0.0,0.0
2020-03-24 00:00:00-04:00,44.2400016784668,46.2400016784668,43.029998779296875,45.13999938964844,42.73381423950195,16338500,0.0,0.0
2020-03-25 00:00:00-04:00,44.93000030517578,48.220001220703125,43.77000045776367,44.72999954223633,42.34566879272461,11550700,0.0,0.0
2020-03-26 00:00:00-04:00,46.22999954223633,49.38999938964844,45.34000015258789,49.20000076293945,46.57740020751953,11864900,0.0,0.0
2020-03-27 00:00:00-04:00,47.70000076293945,48.130001068115234,44.84000015258789,45.04999923706055,42.64860916137695,10624200,0.0,0.0
2020-03-30 00:00:00-04:00,45.400001525878906,47.5099983215332,45.33000183105469,47.29999923706055,44.77867889404297,7839200,0.0,0.0
2020-03-31 00:00:00-04:00,47.16999816894531,47.279998779296875,45.150001525878906,45.81999969482422,43.37757110595703,11068000,0.0,0.0
2020-04-01 00:00:00-04:00,43.83000183105469,46.18000030517578,42.83000183105469,43.29999923706055,40.99189758300781,10665900,0.0,0.0
2020-04-02 00:00:00-04:00,42.5,44.459999084472656,42.130001068115234,43.2400016784668,40.935096740722656,8764600,0.0,0.0
2020-04-03 00:00:00-04:00,43.459999084472656,43.619998931884766,41.58000183105469,42.279998779296875,40.026268005371094,9488600,0.0,0.0
2020-04-06 00:00:00-04:00,44.84000015258789,46.45000076293945,44.63999938964844,46.150001525878906,43.689979553222656,12046500,0.0,0.0
2020-04-07 00:00:00-04:00,48.0,48.970001220703125,46.29999923706055,47.560001373291016,45.024818420410156,11962600,0.0,0.0
2020-04-08 00:00:00-04:00,48.630001068115234,51.619998931884766,48.52000045776367,51.459999084472656,48.71692657470703,14429000,0.0,0.0
2020-04-09 00:00:00-04:00,52.0,52.7400016784668,48.68000030517578,49.59000015258789,46.946617126464844,11654400,0.0,0.0
2020-04-13 00:00:00-04:00,49.29999923706055,49.970001220703125,48.369998931884766,49.880001068115234,47.221160888671875,5750000,0.0,0.0
2020-04-14 00:00:00-04:00,51.40999984741211,52.84000015258789,51.08000183105469,52.470001220703125,49.673091888427734,8025500,0.0,0.0
2020-04-15 00:00:00-04:00,51.310001373291016,51.310001373291016,49.75,50.369998931884766,47.685035705566406,7206700,0.0,0.0
2020-04-16 00:00:00-04:00,51.869998931884766,52.56999969482422,50.79999923706055,52.22999954223633,49.445884704589844,8878100,0.0,0.0
2020-04-17 00:00:00-04:00,53.63999938964844,53.900001525878906,52.27000045776367,53.20000076293945,50.36418533325195,9367600,0.0,0.0
2020-04-20 00:00:00-04:00,52.099998474121094,52.4900016784668,50.61000061035156,50.630001068115234,47.93116760253906,7041200,0.0,0.0
2020-04-21 00:00:00-04:00,49.900001525878906,50.04999923706055,48.209999084472656,48.33000183105469,45.753780364990234,9359600,0.0,0.0
2020-04-22 00:00:00-04:00,50.099998474121094,52.43000030517578,49.810001373291016,52.11000061035156,49.3322868347168,7785000,0.0,0.0
2020-04-23 00:00:00-04:00,51.75,52.220001220703125,50.59000015258789,50.900001525878906,48.18678665161133,9048300,0.0,0.0
2020-04-24 00:00:00-04:00,51.220001220703125,51.880001068115234,49.939998626708984,51.7400016784668,48.98200607299805,7663900,0.0,0.0
2020-04-27 00:00:00-04:00,52.5,52.720001220703125,50.650001525878906,51.029998779296875,48.309852600097656,6587400,0.0,0.0
2020-04-28 00:00:00-04:00,51.90999984741211,52.119998931884766,50.2599983215332,50.41999816894531,47.73236846923828,7759500,0.0,0.0
2020-04-29 00:00:00-04:00,51.83000183105469,54.650001525878906,51.41999816894531,54.34000015258789,51.44341278076172,8946300,0.0,0.0
2020-04-30 00:00:00-04:00,53.45000076293945,53.880001068115234,49.63999938964844,49.68000030517578,47.03181457519531,14457000,0.0,0.0
2020-05-01 00:00:00-04:00,48.08000183105469,48.36000061035156,46.369998931884766,46.88999938964844,44.390533447265625,13583100,0.0,0.0
2020-05-04 00:00:00-04:00,46.560001373291016,47.63999938964844,46.220001220703125,47.58000183105469,45.04374694824219,7798000,0.0,0.0
2020-05-05 00:00:00-04:00,48.83000183105469,50.75,48.529998779296875,48.849998474121094,46.246063232421875,8220600,0.0,0.0
2020-05-06 00:00:00-04:00,49.9900016784668,51.15999984741211,49.540000915527344,50.5,47.80810546875,8594600,0.0,0.0
2020-05-07 00:00:00-04:00,51.459999084472656,51.79999923706055,50.90999984741211,51.25,48.518131256103516,6645600,0.0,0.0
2020-05-08 00:00:00-04:00,52.40999984741211,53.88999938964844,52.2400016784668,53.810001373291016,50.94166946411133,8082200,0.0,0.0
2020-05-11 00:00:00-04:00,54.130001068115234,54.40999984741211,53.369998931884766,54.0099983215332,51.13100051879883,8211500,0.0,0.0
2020-05-12 00:00:00-04:00,54.400001525878906,54.59000015258789,52.310001373291016,52.33000183105469,49.540557861328125,7479000,0.0,0.0
2020-05-13 00:00:00-04:00,52.5,52.86000061035156,50.400001525878906,51.4900016784668,48.74532699584961,8696600,0.0,0.0
2020-05-14 00:00:00-04:00,50.75,54.650001525878906,49.65999984741211,54.43000030517578,51.52862548828125,15839000,0.0,0.0
2020-05-15 00:00:00-04:00,53.15999984741211,53.470001220703125,51.16999816894531,52.040000915527344,49.266014099121094,20755900,0.0,0.0
2020-05-18 00:00:00-04:00,53.529998779296875,54.650001525878906,52.40999984741211,54.36000061035156,51.46234893798828,11293300,0.0,0.0
2020-05-19 00:00:00-04:00,54.5,57.0,54.029998779296875,55.470001220703125,52.51318359375,10535600,0.0,0.0
2020-05-20 00:00:00-04:00,56.5,58.15999984741211,56.31999969482422,56.880001068115234,54.06243896484375,9824100,0.22,0.0
2020-05-21 00:00:00-04:00,56.84000015258789,56.91999816894531,54.849998474121094,55.02000045776367,52.294586181640625,7467200,0.0,0.0
2020-05-22 00:00:00-04:00,55.02000045776367,55.16999816894531,53.720001220703125,54.38999938964844,51.695777893066406,7121000,0.0,0.0
2020-05-26 00:00:00-04:00,56.310001373291016,56.709999084472656,54.959999084472656,55.13999938964844,52.40862274169922,7757600,0.0,0.0
2020-05-27 00:00:00-04:00,55.59000015258789,56.439998626708984,53.31999969482422,56.400001525878906,53.60620880126953,9071600,0.0,0.0
2020-05-28 00:00:00-04:00,56.119998931884766,56.68000030517578,54.349998474121094,54.66999816894531,51.96190643310547,7234100,0.0,0.0
2020-05-29 00:00:00-04:00,55.0,56.380001068115234,54.459999084472656,56.18000030517578,53.3971061706543,10819600,0.0,0.0
2020-06-01 00:00:00-04:00,55.630001068115234,56.470001220703125,55.189998626708984,55.689998626708984,52.93138122558594,5374800,0.0,0.0
2020-06-02 00:00:00-04:00,56.0,56.220001220703125,54.75,55.790000915527344,53.02642822265625,6998700,0.0,0.0
2020-06-03 00:00:00-04:00,56.689998626708984,58.25,56.40999984741211,57.810001373291016,54.94636154174805,8026700,0.0,0.0
2020-06-04 00:00:00-04:00,57.15999984741211,59.20000076293945,57.099998474121094,58.130001068115234,55.250518798828125,7456900,0.0,0.0
2020-06-05 00:00:00-04:00,59.709999084472656,61.11000061035156,59.619998931884766,60.189998626708984,57.20846939086914,8349700,0.0,0.0
2020-06-08 00:00:00-04:00,59.93000030517578,60.470001220703125,59.09000015258789,59.900001525878906,56.932838439941406,5528700,0.0,0.0
2020-06-09 00:00:00-04:00,59.02000045776367,60.2599983215332,58.93000030517578,59.790000915527344,56.82828140258789,6184300,0.0,0.0
2020-06-10 00:00:00-04:00,60.20000076293945,60.56999969482422,59.459999084472656,59.86000061035156,56.89482116699219,5319800,0.0,0.0
2020-06-11 00:00:00-04:00,58.2599983215332,58.59000015258789,55.349998474121094,55.40999984741211,52.66524887084961,9386800,0.0,0.0
2020-06-12 00:00:00-04:00,57.5099983215332,58.0099983215332,54.970001220703125,56.54999923706055,53.74878692626953,8534200,0.0,0.0
2020-06-15 00:00:00-04:00,54.91999816894531,57.22999954223633,54.52000045776367,57.04999923706055,54.22402572631836,7221000,0.0,0.0
2020-06-16 00:00:00-04:00,58.959999084472656,60.130001068115234,57.900001525878906,58.540000915527344,55.64020538330078,9718000,0.0,0.0
2020-06-17 00:00:00-04:00,58.72999954223633,60.43000030517578,58.540000915527344,60.0,57.02789306640625,8338100,0.0,0.0
2020-06-18 00:00:00-04:00,59.56999969482422,60.720001220703125,59.56999969482422,60.380001068115234,57.389076232910156,5674000,0.0,0.0
2020-06-19 00:00:00-04:00,61.400001525878906,62.33000183105469,60.40999984741211,60.95000076293945,57.93083190917969,10092800,0.0,0.0
2020-06-22 00:00:00-04:00,60.52000045776367,61.38999938964844,59.58000183105469,61.27000045776367,58.234981536865234,5379900,0.0,0.0
2020-06-23 00:00:00-04:00,61.93000030517578,61.97999954223633,60.439998626708984,60.84000015258789,57.82627868652344,7264900,0.0,0.0
2020-06-24 00:00:00-04:00,60.33000183105469,60.88999938964844,59.150001525878906,59.970001220703125,56.99937438964844,7937300,0.0,0.0
2020-06-25 00:00:00-04:00,59.599998474121094,60.06999969482422,58.61000061035156,59.97999954223633,57.00888442993164,6298900,0.0,0.0
2020-06-26 00:00:00-04:00,59.56999969482422,60.13999938964844,58.0099983215332,58.380001068115234,55.48814392089844,12786500,0.0,0.0
2020-06-29 00:00:00-04:00,58.439998626708984,59.06999969482422,57.560001373291016,59.060001373291016,56.13444900512695,5035900,0.0,0.0
2020-06-30 00:00:00-04:00,59.119998931884766,60.939998626708984,59.06999969482422,60.45000076293945,57.45559310913086,6067600,0.0,0.0
2020-07-01 00:00:00-04:00,60.43000030517578,60.779998779296875,59.540000915527344,59.68000030517578,56.72373962402344,5305200,0.0,0.0
2020-07-02 00:00:00-04:00,60.5,61.650001525878906,60.34000015258789,61.0,57.97835159301758,5596100,0.0,0.0
2020-07-06 00:00:00-04:00,62.38999938964844,63.709999084472656,62.290000915527344,63.459999084472656,60.316497802734375,7776900,0.0,0.0
2020-07-07 00:00:00-04:00,63.380001068115234,63.83000183105469,62.029998779296875,62.18000030517578,59.09989929199219,5078200,0.0,0.0
2020-07-08 00:00:00-04:00,62.900001525878906,63.18000030517578,62.02000045776367,62.77000045776367,59.660675048828125,4045700,0.0,0.0
2020-07-09 00:00:00-04:00,63.08000183105469,63.70000076293945,62.2400016784668,63.4900016784668,60.34502029418945,6155900,0.0,0.0
2020-07-10 00:00:00-04:00,63.279998779296875,63.4900016784668,62.04999923706055,62.59000015258789,59.48958969116211,5899000,0.0,0.0
2020-07-13 00:00:00-04:00,63.0099983215332,63.779998779296875,61.40999984741211,61.5099983215332,58.46307373046875,6178600,0.0,0.0
2020-07-14 00:00:00-04:00,60.79999923706055,62.630001068115234,60.06999969482422,62.540000915527344,59.442073822021484,6297500,0.0,0.0
2020-07-15 00:00:00-04:00,62.75,62.84000015258789,61.29999923706055,62.099998474121094,59.02385711669922,5226400,0.0,0.0
2020-07-16 00:00:00-04:00,61.61000061035156,62.619998931884766,61.5,62.34000015258789,59.251976013183594,3934300,0.0,0.0
2020-07-17 00:00:00-04:00,62.849998474121094,62.849998474121094,61.95000076293945,62.29999923706055,59.21395492553711,4585200,0.0,0.0
2020-07-20 00:00:00-04:00,62.61000061035156,63.900001525878906,61.880001068115234,63.72999954223633,60.573116302490234,5017000,0.0,0.0
2020-07-21 00:00:00-04:00,64.12000274658203,64.83999633789062,63.2599983215332,63.810001373291016,60.64915084838867,5833900,0.0,0.0
2020-07-22 00:00:00-04:00,63.58000183105469,64.61000061035156,63.52000045776367,64.22000122070312,61.03885269165039,5027800,0.0,0.0
2020-07-23 00:00:00-04:00,64.33000183105469,65.33000183105469,63.20000076293945,63.630001068115234,60.47807693481445,5351800,0.0,0.0
2020-07-24 00:00:00-04:00,60.369998931884766,61.349998474121094,59.619998931884766,60.619998931884766,57.61717224121094,11041000,0.0,0.0
2020-07-27 00:00:00-04:00,61.630001068115234,63.06999969482422,61.11000061035156,63.0099983215332,59.888790130615234,7194700,0.0,0.0
2020-07-28 00:00:00-04:00,62.529998779296875,62.95000076293945,61.900001525878906,62.29999923706055,59.21395492553711,4565700,0.0,0.0
2020-07-29 00:00:00-04:00,62.66999816894531,63.65999984741211,62.16999816894531,63.25,60.11689758300781,4621400,0.0,0.0
2020-07-30 00:00:00-04:00,63.22999954223633,64.43000030517578,62.9900016784668,64.41999816894531,61.228939056396484,5525000,0.0,0.0
2020-07-31 00:00:00-04:00,64.79000091552734,64.79000091552734,63.119998931884766,64.33000183105469,61.14340591430664,5900600,0.0,0.0
2020-08-03 00:00:00-04:00,64.79000091552734,65.58999633789062,64.68000030517578,65.01000213623047,61.789703369140625,5540600,0.0,0.0
2020-08-04 00:00:00-04:00,65.0,65.19999694824219,64.18000030517578,64.8499984741211,61.63764572143555,5190200,0.0,0.0
2020-08-05 00:00:00-04:00,64.87000274658203,65.25,64.41999816894531,64.87000274658203,61.65666198730469,4572700,0.0,0.0
2020-08-06 00:00:00-04:00,63.869998931884766,64.16999816894531,62.599998474121094,63.61000061035156,60.45906448364258,7395900,0.0,0.0
2020-08-07 00:00:00-04:00,63.689998626708984,65.01000213623047,62.779998779296875,63.56999969482422,60.42103958129883,7124200,0.0,0.0
2020-08-10 00:00:00-04:00,63.650001525878906,65.27999877929688,63.619998931884766,65.23999786376953,62.008323669433594,7387000,0.0,0.0
2020-08-11 00:00:00-04:00,65.31999969482422,66.12000274658203,64.2300033569336,64.45999908447266,61.2669563293457,7608600,0.0,0.0
2020-08-12 00:00:00-04:00,64.98999786376953,66.66999816894531,64.69999694824219,66.5,63.205902099609375,6170100,0.0,0.0
2020-08-13 00:00:00-04:00,66.36000061035156,66.5999984741211,64.61000061035156,65.06999969482422,61.84674072265625,10684400,0.0,0.0
2020-08-14 00:00:00-04:00,67.38999938964844,69.9000015258789,66.5,67.62000274658203,64.27041625976562,23421900,0.0,0.0
2020-08-17 00:00:00-04:00,68.0999984741211,68.2300033569336,66.7699966430664,66.94000244140625,63.62412643432617,6883000,0.0,0.0
2020-08-18 00:00:00-04:00,67.38999938964844,67.38999938964844,66.06999969482422,66.43000030517578,63.139373779296875,6166700,0.0,0.0
2020-08-19 00:00:00-04:00,66.56999969482422,66.7300033569336,65.69000244140625,65.87000274658203,62.81514358520508,4979500,0.22,0.0
2020-08-20 00:00:00-04:00,64.70999908447266,64.81999969482422,63.279998779296875,63.790000915527344,60.83161163330078,8307800,0.0,0.0
2020-08-21 00:00:00-04:00,63.099998474121094,63.279998779296875,61.91999816894531,62.27000045776367,59.382102966308594,11150600,0.0,0.0
2020-08-24 00:00:00-04:00,63.36000061035156,63.79999923706055,62.68000030517578,63.7400016784668,60.783939361572266,8366500,0.0,0.0
2020-08-25 00:00:00-04:00,64.11000061035156,64.6500015258789,63.43000030517578,64.05000305175781,61.07954406738281,5156900,0.0,0.0
2020-08-26 00:00:00-04:00,64.05000305175781,64.26000213623047,63.4900016784668,63.7599983215332,60.803001403808594,5964900,0.0,0.0
2020-08-27 00:00:00-04:00,64.29000091552734,64.29000091552734,61.290000915527344,62.029998779296875,59.15323257446289,8917800,0.0,0.0
2020-08-28 00:00:00-04:00,62.060001373291016,63.099998474121094,61.970001220703125,63.06999969482422,60.14500045776367,5206000,0.0,0.0
2020-08-31 00:00:00-04:00,62.439998626708984,62.61000061035156,61.41999816894531,61.599998474121094,58.743167877197266,6454200,0.0,0.0
2020-09-01 00:00:00-04:00,61.97999954223633,62.099998474121094,61.22999954223633,61.88999938964844,59.01973342895508,7919800,0.0,0.0
2020-09-02 00:00:00-04:00,62.4900016784668,65.30000305175781,62.369998931884766,65.08000183105469,62.0617790222168,10802500,0.0,0.0
2020-09-03 00:00:00-04:00,64.19000244140625,64.37000274658203,61.04999923706055,61.459999084472656,58.60966491699219,11013000,0.0,0.0
2020-09-04 00:00:00-04:00,61.209999084472656,61.83000183105469,58.54999923706055,60.959999084472656,58.13285827636719,14688100,0.0,0.0
2020-09-08 00:00:00-04:00,57.06999969482422,57.790000915527344,55.31999969482422,55.630001068115234,53.050052642822266,20934800,0.0,0.0
2020-09-09 00:00:00-04:00,56.61000061035156,56.97999954223633,54.5099983215332,55.20000076293945,52.63998794555664,16267600,0.0,0.0
2020-09-10 00:00:00-04:00,55.599998474121094,56.25,54.939998626708984,55.119998931884766,52.563697814941406,10670500,0.0,0.0
2020-09-11 00:00:00-04:00,55.61000061035156,56.310001373291016,54.68000030517578,55.0,52.44927215576172,9203300,0.0,0.0
2020-09-14 00:00:00-04:00,56.22999954223633,57.119998931884766,56.119998931884766,56.459999084472656,53.841548919677734,8495700,0.0,0.0
2020-09-15 00:00:00-04:00,57.22999954223633,57.880001068115234,56.47999954223633,57.20000076293945,54.54722595214844,7209800,0.0,0.0
2020-09-16 00:00:00-04:00,57.4900016784668,58.20000076293945,56.380001068115234,56.470001220703125,53.85108947753906,8339400,0.0,0.0
2020-09-17 00:00:00-04:00,54.81999969482422,56.630001068115234,54.689998626708984,56.34000015258789,53.72712326049805,7098700,0.0,0.0
2020-09-18 00:00:00-04:00,56.790000915527344,56.79999923706055,55.20000076293945,56.150001525878906,53.54592514038086,11913000,0.0,0.0
2020-09-21 00:00:00-04:00,55.209999084472656,57.36000061035156,54.150001525878906,57.31999969482422,54.66166687011719,8494300,0.0,0.0
2020-09-22 00:00:00-04:00,57.959999084472656,58.11000061035156,56.709999084472656,57.88999938964844,55.20523452758789,7629300,0.0,0.0
2020-09-23 00:00:00-04:00,58.099998474121094,58.880001068115234,57.0099983215332,57.25,54.594913482666016,8831800,0.0,0.0
2020-09-24 00:00:00-04:00,56.939998626708984,58.81999969482422,56.7599983215332,57.790000915527344,55.1098747253418,6318500,0.0,0.0
2020-09-25 00:00:00-04:00,57.4900016784668,58.380001068115234,56.650001525878906,58.22999954223633,55.52946472167969,6542600,0.0,0.0
2020-09-28 00:00:00-04:00,58.279998779296875,59.849998474121094,58.25,59.36000061035156,56.6070556640625,8616000,0.0,0.0
2020-09-29 00:00:00-04:00,59.380001068115234,60.25,59.150001525878906,59.650001525878906,56.883609771728516,5402200,0.0,0.0
2020-09-30 00:00:00-04:00,59.43000030517578,60.18000030517578,58.9900016784668,59.45000076293945,56.69287872314453,9074400,0.0,0.0
2020-10-01 00:00:00-04:00,60.369998931884766,61.02000045776367,59.5099983215332,60.650001525878906,57.83723449707031,7542800,0.0,0.0
2020-10-02 00:00:00-04:00,59.09000015258789,59.65999984741211,58.189998626708984,58.209999084472656,55.5103874206543,7103900,0.0,0.0
2020-10-05 00:00:00-04:00,58.93000030517578,60.630001068115234,58.7599983215332,60.599998474121094,57.789546966552734,6694600,0.0,0.0
2020-10-06 00:00:00-04:00,60.33000183105469,62.15999984741211,60.16999816894531,60.400001525878906,57.59883117675781,6947900,0.0,0.0
2020-10-07 00:00:00-04:00,61.5,61.790000915527344,60.91999816894531,61.119998931884766,58.285430908203125,5335400,0.0,0.0
2020-10-08 00:00:00-04:00,61.70000076293945,62.70000076293945,61.369998931884766,62.599998474121094,59.69679641723633,5411500,0.0,0.0
2020-10-09 00:00:00-04:00,63.290000915527344,63.810001373291016,63.060001373291016,63.290000915527344,60.35479736328125,6366800,0.0,0.0
2020-10-12 00:00:00-04:00,64.05999755859375,65.12000274658203,63.97999954223633,64.68000030517578,61.680335998535156,7021900,0.0,0.0
2020-10-13 00:00:00-04:00,65.23999786376953,65.41999816894531,64.16000366210938,64.69000244140625,61.68987274169922,7189900,0.0,0.0
2020-10-14 00:00:00-04:00,64.9000015258789,65.18000030517578,63.43000030517578,63.97999954223633,61.01279067993164,5823900,0.0,0.0
2020-10-15 00:00:00-04:00,62.400001525878906,63.689998626708984,62.02000045776367,63.5099983215332,60.56458282470703,6397300,0.0,0.0
2020-10-16 00:00:00-04:00,63.7599983215332,63.93000030517578,62.40999984741211,63.0,60.078250885009766,6841000,0.0,0.0
2020-10-19 00:00:00-04:00,63.16999816894531,63.619998931884766,61.810001373291016,62.04999923706055,59.172306060791016,5757500,0.0,0.0
2020-10-20 00:00:00-04:00,62.66999816894531,63.0099983215332,62.02000045776367,62.2599983215332,59.3725700378418,4479700,0.0,0.0
2020-10-21 00:00:00-04:00,62.400001525878906,62.86000061035156,61.90999984741211,62.11000061035156,59.22952651977539,6188900,0.0,0.0
2020-10-22 00:00:00-04:00,61.72999954223633,62.150001525878906,60.86000061035156,61.70000076293945,58.83853530883789,6013400,0.0,0.0
2020-10-23 00:00:00-04:00,61.70000076293945,62.16999816894531,60.65999984741211,60.95000076293945,58.12331771850586,6519800,0.0,0.0
2020-10-26 00:00:00-04:00,60.33000183105469,60.5,58.650001525878906,59.5099983215332,56.7501106262207,6715400,0.0,0.0
2020-10-27 00:00:00-04:00,59.779998779296875,59.9900016784668,58.77000045776367,58.83000183105469,56.10163879394531,4626200,0.0,0.0
2020-10-28 00:00:00-04:00,57.779998779296875,58.220001220703125,56.869998931884766,57.31999969482422,54.66166687011719,8976600,0.0,0.0
2020-10-29 00:00:00-04:00,57.22999954223633,60.22999954223633,56.95000076293945,59.5,56.740562438964844,6314400,0.0,0.0
2020-10-30 00:00:00-04:00,58.7400016784668,59.279998779296875,58.2599983215332,59.22999954223633,56.48308181762695,7336200,0.0,0.0
2020-11-02 00:00:00-05:00,59.95000076293945,60.47999954223633,59.529998779296875,60.33000183105469,57.532066345214844,7475100,0.0,0.0
2020-11-03 00:00:00-05:00,60.9900016784668,62.439998626708984,60.9900016784668,61.83000183105469,58.96250534057617,9967600,0.0,0.0
2020-11-04 00:00:00-05:00,63.439998626708984,65.19000244140625,62.130001068115234,64.86000061035156,61.85198211669922,9808300,0.0,0.0
2020-11-05 00:00:00-05:00,66.0,70.05999755859375,65.91000366210938,69.94999694824219,66.7059326171875,13118100,0.0,0.0
2020-11-06 00:00:00-05:00,68.9000015258789,70.86000061035156,68.3499984741211,70.52999877929688,67.259033203125,8639700,0.0,0.0
2020-11-09 00:00:00-05:00,73.19999694824219,75.93000030517578,71.26000213623047,71.30000305175781,67.99331665039062,10154600,0.0,0.0
2020-11-10 00:00:00-05:00,70.94999694824219,71.48999786376953,69.0999984741211,69.38999938964844,66.17189025878906,8206100,0.0,0.0
2020-11-11 00:00:00-05:00,70.19999694824219,71.69999694824219,69.87999725341797,71.16000366210938,67.85979461669922,8071900,0.0,0.0
2020-11-12 00:00:00-05:00,70.86000061035156,71.1500015258789,69.43000030517578,69.80000305175781,66.5628890991211,8542700,0.0,0.0
2020-11-13 00:00:00-05:00,72.2699966430664,73.94000244140625,71.51000213623047,72.80999755859375,69.43328094482422,10179400,0.0,0.0
2020-11-16 00:00:00-05:00,72.97000122070312,74.52999877929688,72.58000183105469,74.4800033569336,71.02583312988281,8104400,0.0,0.0
2020-11-17 00:00:00-05:00,73.76000213623047,74.56999969482422,73.05999755859375,74.37000274658203,70.92092895507812,5460100,0.0,0.0
2020-11-18 00:00:00-05:00,74.69000244140625,76.66999816894531,74.58999633789062,75.70999908447266,72.41300201416016,10667700,0.22,0.0
2020-11-19 00:00:00-05:00,75.26000213623047,77.51000213623047,74.51000213623047,77.25,73.88593292236328,8990100,0.0,0.0
2020-11-20 00:00:00-05:00,77.19999694824219,78.56999969482422,76.68000030517578,76.72000122070312,73.37903594970703,7609100,0.0,0.0
2020-11-23 00:00:00-05:00,76.97000122070312,80.58000183105469,76.97000122070312,80.5,76.9944076538086,8809800,0.0,0.0
2020-11-24 00:00:00-05:00,81.0,83.13999938964844,79.81999969482422,82.94999694824219,79.33771514892578,9542000,0.0,0.0
2020-11-25 00:00:00-05:00,82.9000015258789,83.0199966430664,81.06999969482422,81.13999938964844,77.60652923583984,5518500,0.0,0.0
2020-11-27 00:00:00-05:00,81.80999755859375,83.52999877929688,81.68000030517578,82.66000366210938,79.06034851074219,3098200,0.0,0.0
2020-11-30 00:00:00-05:00,82.0,82.58999633789062,80.70999908447266,82.4800033569336,78.88818359375,7543100,0.0,0.0
2020-12-01 00:00:00-05:00,83.05000305175781,84.62000274658203,82.87999725341797,84.2699966430664,80.60023498535156,7041400,0.0,0.0
2020-12-02 00:00:00-05:00,83.69000244140625,85.58999633789062,83.61000061035156,85.29000091552734,81.5758056640625,5272800,0.0,0.0
2020-12-03 00:00:00-05:00,85.73999786376953,87.02999877929688,85.69000244140625,86.0999984741211,82.35054779052734,4825000,0.0,0.0
2020-12-04 00:00:00-05:00,86.91999816894531,88.91999816894531,86.6500015258789,88.83999633789062,84.9712142944336,6876900,0.0,0.0
2020-12-07 00:00:00-05:00,89.2699966430664,89.45999908447266,87.81999969482422,89.13999938964844,85.25814819335938,5524100,0.0,0.0
2020-12-08 00:00:00-05:00,89.2300033569336,90.26000213623047,89.04000091552734,89.75,85.8415756225586,4703000,0.0,0.0
2020-12-09 00:00:00-05:00,89.56999969482422,90.0999984741211,87.18000030517578,87.81999969482422,83.99564361572266,7017800,0.0,0.0
2020-12-10 00:00:00-05:00,87.0,88.61000061035156,86.45999908447266,87.88999938964844,84.0625991821289,5731200,0.0,0.0
2020-12-11 00:00:00-05:00,87.05000305175781,88.58999633789062,86.58999633789062,88.30000305175781,84.45472717285156,5776400,0.0,0.0
2020-12-14 00:00:00-05:00,88.5,90.5199966430664,88.31999969482422,88.5,84.64602661132812,6425500,0.0,0.0
2020-12-15 00:00:00-05:00,89.9000015258789,90.61000061035156,87.94999694824219,88.47000122070312,84.61732482910156,6179500,0.0,0.0
2020-12-16 00:00:00-05:00,88.30999755859375,89.25,87.29000091552734,88.55000305175781,84.69385528564453,5808100,0.0,0.0
2020-12-17 00:00:00-05:00,89.12999725341797,89.23999786376953,87.12999725341797,87.5,83.68955993652344,5559400,0.0,0.0
2020-12-18 00:00:00-05:00,87.66000366210938,88.1500015258789,85.33999633789062,86.08999633789062,82.3409652709961,14603100,0.0,0.0
2020-12-21 00:00:00-05:00,84.38999938964844,86.52999877929688,83.80000305175781,86.41000366210938,82.64704132080078,5226600,0.0,0.0
2020-12-22 00:00:00-05:00,86.55000305175781,86.61000061035156,85.54000091552734,85.63999938964844,81.91058349609375,3901200,0.0,0.0
2020-12-23 00:00:00-05:00,86.30000305175781,86.5,83.95999908447266,84.02999877929688,80.37069702148438,4585900,0.0,0.0
2020-12-24 00:00:00-05:00,84.73999786376953,85.38999938964844,84.19999694824219,85.33000183105469,81.61408233642578,1409200,0.0,0.0
2020-12-28 00:00:00-05:00,86.37000274658203,86.73999786376953,84.55999755859375,84.87000274658203,81.17411804199219,3018300,0.0,0.0
2020-12-29 00:00:00-05:00,85.0199966430664,85.12000274658203,83.52999877929688,84.2699966430664,80.60023498535156,4518000,0.0,0.0
2020-12-30 00:00:00-05:00,85.37999725341797,87.56999969482422,85.16000366210938,86.9800033569336,83.19223022460938,6294300,0.0,0.0
2020-12-31 00:00:00-05:00,86.98999786376953,87.05999755859375,85.16999816894531,86.30000305175781,82.54181671142578,5715900,0.0,0.0
2021-01-04 00:00:00-05:00,87.23999786376953,89.30000305175781,86.1500015258789,86.87000274658203,83.08702087402344,8449900,0.0,0.0
2021-01-05 00:00:00-05:00,86.4000015258789,89.62000274658203,86.4000015258789,89.5999984741211,85.6981201171875,6987200,0.0,0.0
2021-01-06 00:00:00-05:00,88.29000091552734,91.9000015258789,88.27999877929688,90.83000183105469,86.87458038330078,9818000,0.0,0.0
2021-01-07 00:00:00-05:00,92.12999725341797,95.05999755859375,91.98999786376953,94.55999755859375,90.44212341308594,8784100,0.0,0.0
2021-01-08 00:00:00-05:00,96.29000091552734,97.80000305175781,94.87999725341797,95.55999755859375,91.3985595703125,9059700,0.0,0.0
2021-01-11 00:00:00-05:00,94.62000274658203,98.30000305175781,94.18000030517578,97.95999908447266,93.69408416748047,8357500,0.0,0.0
2021-01-12 00:00:00-05:00,98.52999877929688,100.87000274658203,98.19999694824219,100.01000213623047,95.65478515625,7186100,0.0,0.0
2021-01-13 00:00:00-05:00,100.48999786376953,100.48999786376953,97.95999908447266,98.05000305175781,93.78014373779297,5310000,0.0,0.0
2021-01-14 00:00:00-05:00,102.83000183105469,106.5999984741211,102.69999694824219,105.80000305175781,101.19267272949219,11663000,0.0,0.0
2021-01-15 00:00:00-05:00,105.16000366210938,105.41999816894531,101.1500015258789,103.13999938964844,98.64848327636719,8981200,0.0,0.0
2021-01-19 00:00:00-05:00,105.0999984741211,109.58000183105469,104.38999938964844,109.22000122070312,104.46372985839844,9362200,0.0,0.0
2021-01-20 00:00:00-05:00,110.11000061035156,110.87999725341797,105.16000366210938,107.83999633789062,103.14381408691406,9926000,0.0,0.0
2021-01-21 00:00:00-05:00,109.11000061035156,109.27999877929688,106.2699966430664,107.97000122070312,103.2681655883789,7271400,0.0,0.0
2021-01-22 00:00:00-05:00,108.05000305175781,109.75,106.25,106.33000183105469,101.69957733154297,6207600,0.0,0.0
2021-01-25 00:00:00-05:00,107.51000213623047,110.0999984741211,107.0,108.12000274658203,103.41162109375,8437500,0.0,0.0
2021-01-26 00:00:00-05:00,108.8499984741211,108.9000015258789,105.2699966430664,105.52999877929688,100.93441772460938,6029800,0.0,0.0
2021-01-27 00:00:00-05:00,102.0999984741211,104.05999755859375,98.08000183105469,98.58000183105469,94.28707885742188,9782700,0.0,0.0
2021-01-28 00:00:00-05:00,101.19000244140625,103.3499984741211,99.97000122070312,101.1500015258789,96.74514770507812,7433000,0.0,0.0
2021-01-29 00:00:00-05:00,100.2300033569336,100.45999908447266,96.06999969482422,96.68000030517578,92.46980285644531,7943400,0.0,0.0
2021-02-01 00:00:00-05:00,99.25,102.1500015258789,97.68000030517578,101.20999908447266,96.80252075195312,9083600,0.0,0.0
2021-02-02 00:00:00-05:00,102.98999786376953,103.94000244140625,101.7699966430664,103.58999633789062,99.07888793945312,5108600,0.0,0.0
2021-02-03 00:00:00-05:00,104.31999969482422,104.41000366210938,99.81999969482422,99.87000274658203,95.5208740234375,5399200,0.0,0.0
2021-02-04 00:00:00-05:00,100.20999908447266,103.7300033569336,100.20999908447266,103.23999786376953,98.74413299560547,6356300,0.0,0.0
2021-02-05 00:00:00-05:00,104.86000061035156,105.19999694824219,100.69000244140625,100.70999908447266,96.32430267333984,6349300,0.0,0.0
2021-02-08 00:00:00-05:00,101.8499984741211,106.25,101.76000213623047,106.19000244140625,101.565673828125,6621400,0.0,0.0
2021-02-09 00:00:00-05:00,106.20999908447266,107.36000061035156,104.77999877929688,105.37999725341797,100.7909164428711,5769200,0.0,0.0
2021-02-10 00:00:00-05:00,106.94000244140625,108.19999694824219,105.02999877929688,105.87999725341797,101.26917266845703,5001700,0.0,0.0
2021-02-11 00:00:00-05:00,107.43000030517578,114.30000305175781,107.29000091552734,113.0,108.07913208007812,12147100,0.0,0.0
2021-02-12 00:00:00-05:00,113.0,117.81999969482422,111.69000244140625,116.69999694824219,111.61800384521484,8157500,0.0,0.0
2021-02-16 00:00:00-05:00,118.51000213623047,121.12999725341797,117.69000244140625,118.3499984741211,113.19612884521484,9260100,0.0,0.0
2021-02-17 00:00:00-05:00,116.45999908447266,117.05999755859375,112.08999633789062,115.70999908447266,110.67108917236328,7225200,0.0,0.0
2021-02-18 00:00:00-05:00,114.0,115.62999725341797,112.44000244140625,113.43000030517578,108.49037170410156,8239600,0.0,0.0
2021-02-19 00:00:00-05:00,121.61000061035156,124.5,118.9000015258789,119.45999908447266,114.25779724121094,21054100,0.0,0.0
2021-02-22 00:00:00-05:00,117.97000122070312,119.87000274658203,114.62000274658203,115.2300033569336,110.21199798583984,7850600,0.0,0.0
2021-02-23 00:00:00-05:00,112.86000061035156,117.80000305175781,110.69000244140625,116.13999938964844,111.08238983154297,9387900,0.0,0.0
2021-02-24 00:00:00-05:00,115.05000305175781,123.0199966430664,114.41999816894531,122.80999755859375,117.6848373413086,10098100,0.22,0.0
2021-02-25 00:00:00-05:00,121.16999816894531,121.22000122070312,113.5999984741211,113.93000030517578,109.17542266845703,11352800,0.0,0.0
2021-02-26 00:00:00-05:00,116.52999877929688,120.25,113.44000244140625,118.19000244140625,113.25765228271484,11626500,0.0,0.0
2021-03-01 00:00:00-05:00,121.18000030517578,122.4800033569336,119.45999908447266,122.25,117.1482162475586,7003000,0.0,0.0
2021-03-02 00:00:00-05:00,121.83999633789062,121.91000366210938,117.23999786376953,117.5,112.596435546875,6505000,0.0,0.0
2021-03-03 00:00:00-05:00,118.27999877929688,119.8499984741211,115.0999984741211,115.44000244140625,110.62240600585938,7257100,0.0,0.0
2021-03-04 00:00:00-05:00,115.33999633789062,116.48999786376953,107.12999725341797,108.23999786376953,103.72286987304688,12433400,0.0,0.0
2021-03-05 00:00:00-05:00,111.58999633789062,114.33999633789062,105.6500015258789,113.44999694824219,108.71544647216797,9962700,0.0,0.0
2021-03-08 00:00:00-05:00,112.80000305175781,114.12000274658203,105.5,105.68000030517578,101.26972961425781,12091500,0.0,0.0
2021-03-09 00:00:00-05:00,110.26000213623047,114.94999694824219,109.41000366210938,114.22000122070312,109.45330810546875,12040800,0.0,0.0
2021-03-10 00:00:00-05:00,115.80000305175781,116.5,112.58000183105469,112.68000030517578,107.97757720947266,8820300,0.0,0.0
2021-03-11 00:00:00-05:00,117.26000213623047,117.8499984741211,115.63999938964844,117.19000244140625,112.29936981201172,7715500,0.0,0.0
2021-03-12 00:00:00-05:00,114.55000305175781,116.44999694824219,113.33000183105469,114.29000091552734,109.5204086303711,7426000,0.0,0.0
2021-03-15 00:00:00-04:00,114.62999725341797,115.43000030517578,113.0999984741211,114.87999725341797,110.0857925415039,7061200,0.0,0.0
2021-03-16 00:00:00-04:00,117.02999877929688,121.2699966430664,116.91999816894531,118.5,113.55469512939453,10383000,0.0,0.0
2021-03-17 00:00:00-04:00,116.19000244140625,121.13999938964844,114.9000015258789,119.9000015258789,114.89627075195312,8342600,0.0,0.0
2021-03-18 00:00:00-04:00,117.86000061035156,118.77999877929688,114.11000061035156,114.27999877929688,109.51082611083984,9040500,0.0,0.0
2021-03-19 00:00:00-04:00,114.51000213623047,117.05999755859375,112.13999938964844,114.86000061035156,110.06660461425781,13044700,0.0,0.0
2021-03-22 00:00:00-04:00,117.5999984741211,121.4800033569336,116.97000122070312,119.33000183105469,114.35006713867188,11318700,0.0,0.0
2021-03-23 00:00:00-04:00,119.9000015258789,120.19999694824219,115.55999755859375,116.37999725341797,111.52317810058594,8263800,0.0,0.0
2021-03-24 00:00:00-04:00,122.6500015258789,125.80000305175781,120.41999816894531,121.0999984741211,116.04618835449219,20252500,0.0,0.0
2021-03-25 00:00:00-04:00,118.76000213623047,120.4800033569336,116.22000122070312,119.72000122070312,114.7237777709961,10381600,0.0,0.0
2021-03-26 00:00:00-04:00,119.66999816894531,128.97999572753906,119.16999816894531,128.63999938964844,123.27153015136719,14037000,0.0,0.0
2021-03-29 00:00:00-04:00,127.04000091552734,127.83000183105469,123.47000122070312,125.70999908447266,120.46381378173828,10539600,0.0,0.0
2021-03-30 00:00:00-04:00,124.88999938964844,127.9000015258789,123.86000061035156,126.76000213623047,121.47000122070312,7970900,0.0,0.0
2021-03-31 00:00:00-04:00,129.97000122070312,135.5,129.0,133.60000610351562,128.02455139160156,18589500,0.0,0.0
2021-04-01 00:00:00-04:00,138.13999938964844,142.36000061035156,137.1999969482422,141.52000427246094,135.61398315429688,15929200,0.0,0.0
2021-04-05 00:00:00-04:00,145.5,146.0,141.74000549316406,143.0500030517578,137.08018493652344,14377400,0.0,0.0
2021-04-06 00:00:00-04:00,143.8800048828125,145.3000030517578,136.9499969482422,139.5399932861328,133.71665954589844,18004800,0.0,0.0
2021-04-07 00:00:00-04:00,140.25,141.8699951171875,136.82000732421875,139.13999938964844,133.33334350585938,13702700,0.0,0.0
2021-04-08 00:00:00-04:00,140.61000061035156,141.67999267578125,138.2100067138672,139.35000610351562,133.53457641601562,10238000,0.0,0.0
2021-04-09 00:00:00-04:00,138.32000732421875,140.17999267578125,137.49000549316406,138.91000366210938,133.11297607421875,9637200,0.0,0.0
2021-04-12 00:00:00-04:00,137.82000732421875,138.72999572753906,134.50999450683594,135.0,129.3660888671875,11147500,0.0,0.0
2021-04-13 00:00:00-04:00,136.6300048828125,136.99000549316406,133.1999969482422,135.10000610351562,129.46192932128906,8034300,0.0,0.0
2021-04-14 00:00:00-04:00,134.6699981689453,137.13999938964844,133.24000549316406,134.13999938964844,128.54202270507812,8134200,0.0,0.0
2021-04-15 00:00:00-04:00,136.0,136.13999938964844,132.85000610351562,134.41000366210938,128.80075073242188,8269400,0.0,0.0
2021-04-16 00:00:00-04:00,133.5,134.74000549316406,133.00999450683594,133.72999572753906,128.14910888671875,7686300,0.0,0.0
2021-04-19 00:00:00-04:00,133.38999938964844,135.27999877929688,128.6999969482422,130.88999938964844,125.42761993408203,12826400,0.0,0.0
2021-04-20 00:00:00-04:00,129.3800048828125,131.6699981689453,128.30999755859375,128.58999633789062,123.22361755371094,7583300,0.0,0.0
2021-04-21 00:00:00-04:00,130.13999938964844,135.16000366210938,129.0,135.0500030517578,129.4140167236328,12108800,0.0,0.0
2021-04-22 00:00:00-04:00,134.77000427246094,135.74000549316406,130.4499969482422,131.75,126.25172424316406,11483500,0.0,0.0
2021-04-23 00:00:00-04:00,133.49000549316406,135.1699981689453,132.75,134.86000061035156,129.23196411132812,8079100,0.0,0.0
2021-04-26 00:00:00-04:00,134.8300018310547,138.6699981689453,134.1999969482422,137.3000030517578,131.57012939453125,7927200,0.0,0.0
2021-04-27 00:00:00-04:00,138.14999389648438,138.25,135.5500030517578,136.77999877929688,131.0718231201172,5767400,0.0,0.0
2021-04-28 00:00:00-04:00,136.63999938964844,136.9199981689453,134.57000732421875,135.69000244140625,130.0272979736328,6172700,0.0,0.0
2021-04-29 00:00:00-04:00,137.25,137.60000610351562,133.08999633789062,135.38999938964844,129.73980712890625,6668400,0.0,0.0
2021-04-30 00:00:00-04:00,132.0,134.39999389648438,131.39999389648438,132.7100067138672,127.17167663574219,8691800,0.0,0.0
2021-05-03 00:00:00-04:00,134.25,135.61000061035156,131.6999969482422,132.85000610351562,127.30586242675781,7750200,0.0,0.0
2021-05-04 00:00:00-04:00,129.99000549316406,130.67999267578125,125.31999969482422,128.72000122070312,123.34821319580078,14199100,0.0,0.0
2021-05-05 00:00:00-04:00,131.72999572753906,132.52000427246094,128.75999450683594,130.2899932861328,124.85267639160156,7276600,0.0,0.0
2021-05-06 00:00:00-04:00,129.63999938964844,131.88999938964844,127.76000213623047,131.72999572753906,126.23252868652344,7270500,0.0,0.0
2021-05-07 00:00:00-04:00,132.5500030517578,134.10000610351562,131.63999938964844,132.9499969482422,127.40168762207031,7524800,0.0,0.0
2021-05-10 00:00:00-04:00,131.9199981689453,131.9199981689453,124.51000213623047,124.69000244140625,119.48638153076172,10471500,0.0,0.0
2021-05-11 00:00:00-04:00,120.0,124.33999633789062,117.62000274658203,123.55000305175781,118.39395141601562,15287800,0.0,0.0
2021-05-12 00:00:00-04:00,119.33000183105469,121.01000213623047,114.38999938964844,114.87999725341797,110.0857925415039,18648200,0.0,0.0
2021-05-13 00:00:00-04:00,118.48999786376953,121.47000122070312,117.88999938964844,119.91999816894531,114.91544342041016,14228000,0.0,0.0
2021-05-14 00:00:00-04:00,121.88999938964844,125.80000305175781,120.26000213623047,124.83000183105469,119.62053680419922,12422300,0.0,0.0
2021-05-17 00:00:00-04:00,122.0,123.62000274658203,120.37000274658203,123.56999969482422,118.4131088256836,9379000,0.0,0.0
2021-05-18 00:00:00-04:00,125.33999633789062,125.38999938964844,121.69000244140625,121.80999755859375,116.72657012939453,7536700,0.0,0.0
2021-05-19 00:00:00-04:00,118.41999816894531,125.08000183105469,117.79000091552734,124.80000305175781,119.59180450439453,10424200,0.0,0.0
2021-05-20 00:00:00-04:00,126.80999755859375,130.6699981689453,125.23999786376953,130.30999755859375,124.8718490600586,18239800,0.0,0.0
2021-05-21 00:00:00-04:00,129.85000610351562,130.69000244140625,127.0199966430664,128.66000366210938,123.29070281982422,14252400,0.0,0.0
2021-05-24 00:00:00-04:00,130.19000244140625,135.6300048828125,129.58999633789062,134.5800018310547,128.96365356445312,11405600,0.0,0.0
2021-05-25 00:00:00-04:00,136.4499969482422,139.14999389648438,135.94000244140625,137.5,131.7617950439453,12721000,0.0,0.0
2021-05-26 00:00:00-04:00,137.97000122070312,138.97000122070312,136.2100067138672,136.89999389648438,131.41619873046875,10577900,0.24,0.0
2021-05-27 00:00:00-04:00,135.94000244140625,138.19000244140625,135.83999633789062,137.82000732421875,132.29934692382812,10623400,0.0,0.0
2021-05-28 00:00:00-04:00,139.1699981689453,139.4600067138672,137.82000732421875,138.1300048828125,132.59695434570312,7186300,0.0,0.0
2021-06-01 00:00:00-04:00,139.0,142.1199951171875,137.25999450683594,138.2100067138672,132.6737518310547,8839300,0.0,0.0
2021-06-02 00:00:00-04:00,138.0500030517578,140.36000061035156,136.9199981689453,139.00999450683594,133.441650390625,6401200,0.0,0.0
2021-06-03 00:00:00-04:00,137.39999389648438,138.02999877929688,135.08999633789062,136.3800048828125,130.91702270507812,8191900,0.0,0.0
2021-06-04 00:00:00-04:00,137.72999572753906,140.85000610351562,137.6199951171875,139.85000610351562,134.24806213378906,6662800,0.0,0.0
2021-06-07 00:00:00-04:00,139.4600067138672,139.69000244140625,138.19000244140625,138.97000122070312,133.4032745361328,5943100,0.0,0.0
2021-06-08 00:00:00-04:00,140.33999633789062,140.75,135.24000549316406,135.86000061035156,130.41786193847656,8129200,0.0,0.0
2021-06-09 00:00:00-04:00,136.85000610351562,137.47000122070312,134.57000732421875,134.64999389648438,129.25633239746094,6887800,0.0,0.0
2021-06-10 00:00:00-04:00,135.8699951171875,138.1699981689453,135.3000030517578,137.16000366210938,131.665771484375,6163000,0.0,0.0
2021-06-11 00:00:00-04:00,136.92999267578125,137.14999389648438,135.22999572753906,136.82000732421875,131.3394317626953,6077700,0.0,0.0
2021-06-14 00:00:00-04:00,136.8000030517578,139.5500030517578,135.75,139.02999877929688,133.4608612060547,6062900,0.0,0.0
2021-06-15 00:00:00-04:00,139.1300048828125,140.61000061035156,138.1999969482422,138.63999938964844,133.0865020751953,6059300,0.0,0.0
2021-06-16 00:00:00-04:00,139.50999450683594,140.2899932861328,136.0399932861328,136.97999572753906,131.49301147460938,8030400,0.0,0.0
2021-06-17 00:00:00-04:00,136.5500030517578,138.64999389648438,135.0500030517578,137.32000732421875,131.8193817138672,7690300,0.0,0.0
2021-06-18 00:00:00-04:00,135.25,136.25999450683594,130.6300048828125,131.22999572753906,125.97334289550781,13258400,0.0,0.0
2021-06-21 00:00:00-04:00,131.19000244140625,133.5800018310547,130.32000732421875,133.0500030517578,127.72042083740234,5984000,0.0,0.0
2021-06-22 00:00:00-04:00,132.82000732421875,134.44000244140625,131.60000610351562,133.44000244140625,128.0948028564453,5680900,0.0,0.0
2021-06-23 00:00:00-04:00,134.3000030517578,136.2100067138672,134.27999877929688,135.5,130.07228088378906,6327400,0.0,0.0
2021-06-24 00:00:00-04:00,137.0,138.47000122070312,136.7100067138672,138.25999450683594,132.72171020507812,6374100,0.0,0.0
2021-06-25 00:00:00-04:00,138.7100067138672,139.2100067138672,135.3800048828125,136.19000244140625,130.73463439941406,7276700,0.0,0.0
2021-06-28 00:00:00-04:00,138.77999877929688,141.4199981689453,137.92999267578125,140.99000549316406,135.34242248535156,6984400,0.0,0.0
2021-06-29 00:00:00-04:00,140.4499969482422,142.7899932861328,140.38999938964844,141.9199981689453,136.23509216308594,5340500,0.0,0.0
2021-06-30 00:00:00-04:00,141.99000549316406,142.63999938964844,140.07000732421875,142.39999389648438,136.69589233398438,5963400,0.0,0.0
2021-07-01 00:00:00-04:00,141.6999969482422,142.19000244140625,137.58999633789062,137.9499969482422,132.42413330078125,7693500,0.0,0.0
2021-07-02 00:00:00-04:00,139.92999267578125,140.52000427246094,137.52000427246094,138.16000366210938,132.62574768066406,5299600,0.0,0.0
2021-07-06 00:00:00-04:00,139.27999877929688,141.11000061035156,134.82000732421875,136.77999877929688,131.30101013183594,7432600,0.0,0.0
2021-07-07 00:00:00-04:00,138.50999450683594,138.74000549316406,134.02000427246094,134.8699951171875,129.46751403808594,5956800,0.0,0.0
2021-07-08 00:00:00-04:00,131.63999938964844,134.38999938964844,129.72000122070312,132.52999877929688,127.22123718261719,7770900,0.0,0.0
2021-07-09 00:00:00-04:00,133.4199981689453,135.3800048828125,132.08999633789062,134.89999389648438,129.49632263183594,5762900,0.0,0.0
2021-07-12 00:00:00-04:00,135.99000549316406,137.02999877929688,134.6699981689453,136.8000030517578,131.32022094726562,5459600,0.0,0.0
2021-07-13 00:00:00-04:00,136.0,136.97000122070312,134.75,136.2899932861328,130.83062744140625,4950600,0.0,0.0
2021-07-14 00:00:00-04:00,138.19000244140625,139.8800048828125,135.41000366210938,135.64999389648438,130.21627807617188,5982300,0.0,0.0
2021-07-15 00:00:00-04:00,134.97999572753906,135.92999267578125,131.60000610351562,133.1999969482422,127.86442565917969,7057900,0.0,0.0
2021-07-16 00:00:00-04:00,134.0,134.58999633789062,127.91999816894531,128.17999267578125,123.04549407958984,8190600,0.0,0.0
2021-07-19 00:00:00-04:00,125.19000244140625,128.72000122070312,123.87999725341797,128.6199951171875,123.46786499023438,8934000,0.0,0.0
2021-07-20 00:00:00-04:00,129.1999969482422,133.1199951171875,127.80000305175781,131.97000122070312,126.6836929321289,7417600,0.0,0.0
2021-07-21 00:00:00-04:00,132.82000732421875,138.27000427246094,132.52999877929688,138.0,132.47215270996094,6434100,0.0,0.0
2021-07-22 00:00:00-04:00,137.0,138.75,136.3699951171875,137.17999267578125,131.6850128173828,5564000,0.0,0.0
2021-07-23 00:00:00-04:00,137.9499969482422,139.0,136.52999877929688,138.42999267578125,132.8849334716797,4345600,0.0,0.0
2021-07-26 00:00:00-04:00,138.22999572753906,139.8800048828125,137.44000244140625,138.47999572753906,132.9329071044922,4638200,0.0,0.0
2021-07-27 00:00:00-04:00,137.6300048828125,137.6300048828125,131.5800018310547,134.89999389648438,129.49632263183594,6344100,0.0,0.0
2021-07-28 00:00:00-04:00,135.6300048828125,137.8800048828125,135.0,137.2100067138672,131.7137908935547,5041900,0.0,0.0
2021-07-29 00:00:00-04:00,135.41000366210938,137.86000061035156,133.50999450683594,137.5,131.9921417236328,5382600,0.0,0.0
2021-07-30 00:00:00-04:00,136.5,141.39999389648438,136.47000122070312,139.92999267578125,134.32481384277344,8556400,0.0,0.0
2021-08-02 00:00:00-04:00,141.0399932861328,145.25,140.88999938964844,142.00999450683594,136.321533203125,10230600,0.0,0.0
2021-08-03 00:00:00-04:00,142.5399932861328,143.36000061035156,140.24000549316406,142.16000366210938,136.4654998779297,5589600,0.0,0.0
2021-08-04 00:00:00-04:00,143.0,144.6999969482422,141.80999755859375,142.75999450683594,137.04147338867188,5434600,0.0,0.0
2021-08-05 00:00:00-04:00,143.42999267578125,143.8800048828125,141.16000366210938,142.27000427246094,136.57110595703125,4282200,0.0,0.0
2021-08-06 00:00:00-04:00,141.72000122070312,143.16000366210938,141.58999633789062,142.64999389648438,136.93588256835938,3843300,0.0,0.0
2021-08-09 00:00:00-04:00,143.49000549316406,143.69000244140625,141.4499969482422,142.0,136.31190490722656,4026600,0.0,0.0
2021-08-10 00:00:00-04:00,142.91000366210938,143.0,135.3000030517578,138.05999755859375,132.52972412109375,6403900,0.0,0.0
2021-08-11 00:00:00-04:00,138.50999450683594,138.58999633789062,132.60000610351562,134.82000732421875,129.41952514648438,9630600,0.0,0.0
2021-08-12 00:00:00-04:00,132.0,132.02000427246094,127.69000244140625,129.22000122070312,124.04383087158203,12962600,0.0,0.0
2021-08-13 00:00:00-04:00,129.1300048828125,130.44000244140625,128.5800018310547,129.89999389648438,124.69657897949219,8812400,0.0,0.0
2021-08-16 00:00:00-04:00,129.42999267578125,132.0500030517578,129.10000610351562,131.69000244140625,126.41490173339844,10412000,0.0,0.0
2021-08-17 00:00:00-04:00,130.0500030517578,130.83999633789062,126.70999908447266,128.8000030517578,123.64066314697266,8208400,0.0,0.0
2021-08-18 00:00:00-04:00,128.80999755859375,131.63999938964844,127.18000030517578,127.37000274658203,122.2679443359375,6768800,0.0,0.0
2021-08-19 00:00:00-04:00,126.22000122070312,129.99000549316406,125.27999877929688,129.1999969482422,124.02465057373047,9020200,0.0,0.0
2021-08-20 00:00:00-04:00,130.3800048828125,131.99000549316406,125.25,127.19999694824219,122.1047592163086,13707600,0.0,0.0
2021-08-23 00:00:00-04:00,128.30999755859375,131.5,127.80000305175781,131.49000549316406,126.22294616699219,7710700,0.0,0.0
2021-08-24 00:00:00-04:00,131.8000030517578,133.3800048828125,130.6199951171875,131.44000244140625,126.17491149902344,6356600,0.0,0.0
2021-08-25 00:00:00-04:00,131.5399932861328,134.1999969482422,131.44000244140625,132.82000732421875,127.73290252685547,6735100,0.24,0.0
2021-08-26 00:00:00-04:00,132.77999877929688,133.8300018310547,131.58999633789062,132.49000549316406,127.4155502319336,3958700,0.0,0.0
2021-08-27 00:00:00-04:00,133.00999450683594,137.14999389648438,132.86000061035156,136.5500030517578,131.3199920654297,8413900,0.0,0.0
2021-08-30 00:00:00-04:00,137.57000732421875,137.88999938964844,135.3800048828125,136.0500030517578,130.8391571044922,4617700,0.0,0.0
2021-08-31 00:00:00-04:00,136.4499969482422,136.60000610351562,133.5500030517578,135.1300048828125,129.95437622070312,5586000,0.0,0.0
2021-09-01 00:00:00-04:00,135.67999267578125,136.0399932861328,133.24000549316406,133.4600067138672,128.34837341308594,6260300,0.0,0.0
2021-09-02 00:00:00-04:00,134.72999572753906,135.9499969482422,133.8800048828125,134.4499969482422,129.30043029785156,5142200,0.0,0.0
2021-09-03 00:00:00-04:00,133.83999633789062,136.42999267578125,133.35000610351562,135.8300018310547,130.6276092529297,4836000,0.0,0.0
2021-09-07 00:00:00-04:00,136.64999389648438,137.1699981689453,133.75,136.49000549316406,131.2622833251953,5550400,0.0,0.0
2021-09-08 00:00:00-04:00,135.6999969482422,135.94000244140625,131.75,133.55999755859375,128.44454956054688,7440600,0.0,0.0
2021-09-09 00:00:00-04:00,133.02999877929688,135.85000610351562,132.9199981689453,135.0,129.82940673828125,6808600,0.0,0.0
2021-09-10 00:00:00-04:00,138.27999877929688,140.8000030517578,136.61000061035156,136.83999633789062,131.59890747070312,9054700,0.0,0.0
2021-09-13 00:00:00-04:00,138.72000122070312,141.3000030517578,137.55999755859375,139.44000244140625,134.09933471679688,8507600,0.0,0.0
2021-09-14 00:00:00-04:00,138.11000061035156,141.8000030517578,137.91000366210938,140.13999938964844,134.77249145507812,8073200,0.0,0.0
2021-09-15 00:00:00-04:00,139.99000549316406,141.33999633789062,137.44000244140625,141.22999572753906,135.82077026367188,6103200,0.0,0.0
2021-09-16 00:00:00-04:00,140.36000061035156,144.6300048828125,139.1699981689453,144.08999633789062,138.57122802734375,8467300,0.0,0.0
2021-09-17 00:00:00-04:00,143.0,143.0,139.3800048828125,140.8000030517578,135.40721130371094,10884400,0.0,0.0
2021-09-20 00:00:00-04:00,136.55999755859375,136.69000244140625,133.5500030517578,135.52999877929688,130.339111328125,8822500,0.0,0.0
2021-09-21 00:00:00-04:00,137.1300048828125,137.24000549316406,133.4499969482422,135.17999267578125,130.00247192382812,5782200,0.0,0.0
2021-09-22 00:00:00-04:00,136.19000244140625,138.8000030517578,135.5500030517578,138.10000610351562,132.81063842773438,6344300,0.0,0.0
2021-09-23 00:00:00-04:00,139.3300018310547,142.14999389648438,138.7100067138672,141.11000061035156,135.70533752441406,5620700,0.0,0.0
2021-09-24 00:00:00-04:00,139.41000366210938,142.3699951171875,139.16000366210938,141.9199981689453,136.4842987060547,3729900,0.0,0.0
2021-09-27 00:00:00-04:00,139.60000610351562,143.27000427246094,139.5399932861328,142.74000549316406,137.27291870117188,5248600,0.0,0.0
2021-09-28 00:00:00-04:00,137.61000061035156,139.5800018310547,132.52999877929688,132.88999938964844,127.80020141601562,12873900,0.0,0.0
2021-09-29 00:00:00-04:00,132.8000030517578,134.0399932861328,128.0399932861328,128.27000427246094,123.35713958740234,10730100,0.0,0.0
2021-09-30 00:00:00-04:00,129.3800048828125,130.85000610351562,128.50999450683594,128.72999572753906,123.79951477050781,7329800,0.0,0.0
2021-10-01 00:00:00-04:00,129.25999450683594,129.60000610351562,126.41999816894531,129.1300048828125,124.18419647216797,6459200,0.0,0.0
2021-10-04 00:00:00-04:00,127.66000366210938,127.81999969482422,123.16999816894531,125.19999694824219,120.40471649169922,9549500,0.0,0.0
2021-10-05 00:00:00-04:00,127.4800033569336,129.1999969482422,125.4000015258789,128.07000732421875,123.16481018066406,7330400,0.0,0.0
2021-10-06 00:00:00-04:00,126.30000305175781,128.17999267578125,125.72000122070312,126.5199966430664,121.67414855957031,7388700,0.0,0.0
2021-10-07 00:00:00-04:00,128.64999389648438,129.9499969482422,127.45999908447266,127.87999725341797,122.98208618164062,5761300,0.0,0.0
2021-10-08 00:00:00-04:00,128.3000030517578,128.7899932861328,125.87000274658203,126.22000122070312,121.38566589355469,6300500,0.0,0.0
2021-10-11 00:00:00-04:00,125.69999694824219,129.1999969482422,125.66000366210938,127.5,122.61663818359375,5472000,0.0,0.0
2021-10-12 00:00:00-04:00,128.75999450683594,128.8300018310547,124.94000244140625,126.76000213623047,121.90497589111328,7637900,0.0,0.0
2021-10-13 00:00:00-04:00,128.77999877929688,129.47999572753906,127.5,128.2100067138672,123.29942321777344,4950600,0.0,0.0
2021-10-14 00:00:00-04:00,131.6199951171875,132.25,129.64999389648438,132.07000732421875,127.01158905029297,7947600,0.0,0.0
2021-10-15 00:00:00-04:00,132.25999450683594,132.91000366210938,131.25,131.58999633789062,126.54998016357422,4826600,0.0,0.0
2021-10-18 00:00:00-04:00,130.36000061035156,133.39999389648438,129.83999633789062,133.27999877929688,128.1752471923828,4208500,0.0,0.0
2021-10-19 00:00:00-04:00,133.3300018310547,135.33999633789062,132.61000061035156,134.60000610351562,129.44471740722656,3694300,0.0,0.0
2021-10-20 00:00:00-04:00,133.97000122070312,135.1999969482422,133.35000610351562,133.97999572753906,128.84840393066406,4619000,0.0,0.0
2021-10-21 00:00:00-04:00,131.66000366210938,133.50999450683594,130.50999450683594,133.33999633789062,128.2329559326172,5611000,0.0,0.0
2021-10-22 00:00:00-04:00,135.2100067138672,141.55999755859375,134.50999450683594,135.92999267578125,130.7237548828125,10744900,0.0,0.0
2021-10-25 00:00:00-04:00,136.25,137.9199981689453,135.3000030517578,135.75999450683594,130.56027221679688,4005600,0.0,0.0
2021-10-26 00:00:00-04:00,137.27999877929688,137.39999389648438,131.67999267578125,132.0,126.94429016113281,7864600,0.0,0.0
2021-10-27 00:00:00-04:00,133.27999877929688,134.27999877929688,131.41000366210938,132.16000366210938,127.09813690185547,7837600,0.0,0.0
2021-10-28 00:00:00-04:00,134.57000732421875,137.85000610351562,134.52000427246094,136.02000427246094,130.81031799316406,6391700,0.0,0.0
2021-10-29 00:00:00-04:00,134.7899932861328,137.25999450683594,134.5500030517578,136.64999389648438,131.41616821289062,5715300,0.0,0.0
2021-11-01 00:00:00-04:00,136.97999572753906,139.6699981689453,136.4199981689453,139.50999450683594,134.16661071777344,5329000,0.0,0.0
2021-11-02 00:00:00-04:00,139.5,141.47000122070312,138.88999938964844,141.2100067138672,135.80154418945312,4822900,0.0,0.0
2021-11-03 00:00:00-04:00,141.44000244140625,143.35000610351562,139.8800048828125,142.75,137.28253173828125,4117500,0.0,0.0
2021-11-04 00:00:00-04:00,143.27000427246094,150.49000549316406,142.5,150.1300048828125,144.37994384765625,9272800,0.0,0.0
2021-11-05 00:00:00-04:00,150.27000427246094,153.72999572753906,148.7899932861328,153.2899932861328,147.4188690185547,7706800,0.0,0.0
2021-11-08 00:00:00-05:00,154.86000061035156,154.88999938964844,151.22999572753906,152.9600067138672,147.1015167236328,5878500,0.0,0.0
2021-11-09 00:00:00-05:00,152.97999572753906,156.67999267578125,151.4199981689453,156.2899932861328,150.3039093017578,7274600,0.0,0.0
2021-11-10 00:00:00-05:00,153.25,155.0,150.27000427246094,150.39999389648438,144.6395263671875,7149500,0.0,0.0
2021-11-11 00:00:00-05:00,152.22999572753906,154.17999267578125,151.3000030517578,153.89999389648438,148.00546264648438,5061000,0.0,0.0
2021-11-12 00:00:00-05:00,154.6699981689453,157.41000366210938,154.11000061035156,156.82000732421875,150.8136444091797,5778600,0.0,0.0
2021-11-15 00:00:00-05:00,156.9600067138672,158.13999938964844,155.1999969482422,156.27000427246094,150.2847137451172,7304300,0.0,0.0
2021-11-16 00:00:00-05:00,155.3800048828125,159.0,153.5500030517578,157.86000061035156,151.8138427734375,6200700,0.0,0.0
2021-11-17 00:00:00-05:00,157.91000366210938,158.50999450683594,155.88999938964844,155.97999572753906,150.00582885742188,5759200,0.0,0.0
2021-11-18 00:00:00-05:00,158.5,158.97999572753906,154.74000549316406,158.74000549316406,152.66015625,9929500,0.0,0.0
2021-11-19 00:00:00-05:00,150.97000122070312,156.4499969482422,149.74000549316406,150.02999877929688,144.28370666503906,16028700,0.0,0.0
2021-11-22 00:00:00-05:00,151.0,152.97999572753906,147.36000061035156,147.5500030517578,141.89869689941406,9029100,0.0,0.0
2021-11-23 00:00:00-05:00,148.7100067138672,149.9499969482422,145.10000610351562,148.9199981689453,143.21620178222656,7254500,0.0,0.0
2021-11-24 00:00:00-05:00,148.38999938964844,149.1300048828125,145.80999755859375,149.00999450683594,143.53408813476562,6185900,0.24,0.0
2021-11-26 00:00:00-05:00,145.61000061035156,147.17999267578125,142.22000122070312,143.2899932861328,138.02435302734375,7334100,0.0,0.0
2021-11-29 00:00:00-05:00,146.77000427246094,151.55999755859375,145.5,151.22000122070312,145.6628875732422,9932300,0.0,0.0
2021-11-30 00:00:00-05:00,151.11000061035156,151.97999572753906,146.4600067138672,147.19000244140625,141.78097534179688,13505800,0.0,0.0
2021-12-01 00:00:00-05:00,151.25,156.5800018310547,149.83999633789062,151.6699981689453,146.0963134765625,14372000,0.0,0.0
2021-12-02 00:00:00-05:00,148.0,149.89999389648438,143.74000549316406,146.49000549316406,141.10671997070312,9573200,0.0,0.0
2021-12-03 00:00:00-05:00,148.50999450683594,150.74000549316406,143.3300018310547,145.8300018310547,140.470947265625,7768000,0.0,0.0
2021-12-06 00:00:00-05:00,145.77999877929688,148.36000061035156,141.02000427246094,147.3800048828125,141.96401977539062,8579700,0.0,0.0
2021-12-07 00:00:00-05:00,151.0,158.0,150.1300048828125,156.88999938964844,151.12452697753906,10514900,0.0,0.0
2021-12-08 00:00:00-05:00,156.86000061035156,157.86000061035156,155.14999389648438,157.2899932861328,151.50979614257812,6582400,0.0,0.0
2021-12-09 00:00:00-05:00,155.83999633789062,158.33999633789062,152.3800048828125,152.64999389648438,147.04031372070312,5420000,0.0,0.0
2021-12-10 00:00:00-05:00,156.11000061035156,156.88999938964844,150.64999389648438,152.72999572753906,147.11741638183594,5291900,0.0,0.0
2021-12-13 00:00:00-05:00,154.08999633789062,154.47000122070312,146.72000122070312,147.10000610351562,141.6942596435547,6202500,0.0,0.0
2021-12-14 00:00:00-05:00,144.97999572753906,148.1999969482422,144.52999877929688,147.72999572753906,142.30111694335938,5691500,0.0,0.0
2021-12-15 00:00:00-05:00,147.9499969482422,153.88999938964844,145.16000366210938,153.66000366210938,148.01319885253906,6883000,0.0,0.0
2021-12-16 00:00:00-05:00,154.39999389648438,155.35000610351562,146.25999450683594,146.6999969482422,141.30897521972656,7155900,0.0,0.0
2021-12-17 00:00:00-05:00,145.2899932861328,148.97999572753906,144.22000122070312,146.14999389648438,140.77919006347656,9334700,0.0,0.0
2021-12-20 00:00:00-05:00,143.8000030517578,146.77999877929688,143.25,145.00999450683594,139.6811065673828,4653400,0.0,0.0
2021-12-21 00:00:00-05:00,149.36000061035156,151.52000427246094,147.02000427246094,151.4199981689453,145.8555450439453,5986900,0.0,0.0
2021-12-22 00:00:00-05:00,149.97000122070312,152.44000244140625,148.9199981689453,152.32000732421875,146.7224578857422,4293700,0.0,0.0
2021-12-23 00:00:00-05:00,153.07000732421875,156.5399932861328,153.0,155.49000549316406,149.77597045898438,4625500,0.0,0.0
2021-12-27 00:00:00-05:00,156.19000244140625,162.80999755859375,156.19000244140625,162.72000122070312,156.740234375,6416500,0.0,0.0
2021-12-28 00:00:00-05:00,162.85000610351562,162.99000549316406,158.75,159.63999938964844,153.7735137939453,5834300,0.0,0.0
2021-12-29 00:00:00-05:00,159.89999389648438,163.02000427246094,159.5500030517578,160.97999572753906,155.06422424316406,4654400,0.0,0.0
2021-12-30 00:00:00-05:00,160.67999267578125,160.9199981689453,157.6300048828125,157.97999572753906,152.17446899414062,4171400,0.0,0.0
2021-12-31 00:00:00-05:00,158.13999938964844,159.6699981689453,157.0399932861328,157.36000061035156,151.57725524902344,3594300,0.0,0.0
2022-01-03 00:00:00-05:00,157.74000549316406,160.77999877929688,156.6999969482422,159.92999267578125,154.0527801513672,5363900,0.0,0.0
2022-01-04 00:00:00-05:00,159.99000549316406,161.83999633789062,154.50999450683594,158.36000061035156,152.5404815673828,6947000,0.0,0.0
2022-01-05 00:00:00-05:00,158.0399932861328,158.88999938964844,153.5,153.74000549316406,148.0902862548828,6840100,0.0,0.0
2022-01-06 00:00:00-05:00,153.27999877929688,157.39999389648438,151.83999633789062,156.33999633789062,150.59474182128906,6576000,0.0,0.0
2022-01-07 00:00:00-05:00,155.10000610351562,157.3800048828125,150.63999938964844,150.80999755859375,145.2679443359375,6335700,0.0,0.0
2022-01-10 00:00:00-05:00,147.72000122070312,149.89999389648438,143.27000427246094,149.58999633789062,144.09280395507812,9683900,0.0,0.0
2022-01-11 00:00:00-05:00,148.3800048828125,152.66000366210938,146.27000427246094,152.4499969482422,146.84768676757812,6824400,0.0,0.0
2022-01-12 00:00:00-05:00,154.72999572753906,159.75,154.6199951171875,159.5500030517578,153.686767578125,10379800,0.0,0.0
2022-01-13 00:00:00-05:00,164.0,166.52999877929688,156.5,157.17999267578125,151.40383911132812,12553600,0.0,0.0
2022-01-14 00:00:00-05:00,155.77999877929688,167.05999755859375,155.60000610351562,167.0,160.8629608154297,11437300,0.0,0.0
2022-01-18 00:00:00-05:00,165.36000061035156,165.88999938964844,151.52000427246094,152.36000061035156,146.760986328125,12417000,0.0,0.0
2022-01-19 00:00:00-05:00,154.42999267578125,155.82000732421875,142.9199981689453,143.07000732421875,137.81234741210938,12929000,0.0,0.0
2022-01-20 00:00:00-05:00,145.69000244140625,147.32000732421875,138.55999755859375,139.14999389648438,134.0364227294922,10573800,0.0,0.0
2022-01-21 00:00:00-05:00,137.52000427246094,141.89999389648438,134.64999389648438,135.05999755859375,130.0967254638672,12408200,0.0,0.0
2022-01-24 00:00:00-05:00,131.50999450683594,139.44000244140625,129.69000244140625,139.2899932861328,134.17132568359375,13204800,0.0,0.0
2022-01-25 00:00:00-05:00,134.8000030517578,136.41000366210938,131.3699951171875,132.99000549316406,128.1028289794922,11800000,0.0,0.0
2022-01-26 00:00:00-05:00,137.7100067138672,141.5800018310547,132.83999633789062,135.5800018310547,130.59762573242188,11852600,0.0,0.0
2022-01-27 00:00:00-05:00,134.24000549316406,135.4499969482422,129.3000030517578,130.14999389648438,125.3671646118164,13539100,0.0,0.0
2022-01-28 00:00:00-05:00,129.60000610351562,132.5,123.8499984741211,132.4499969482422,127.5826416015625,13292900,0.0,0.0
2022-01-31 00:00:00-05:00,132.9199981689453,138.3699951171875,131.6300048828125,138.17999267578125,133.10206604003906,8588900,0.0,0.0
2022-02-01 00:00:00-05:00,138.22999572753906,139.27999877929688,133.3699951171875,138.61000061035156,133.5162811279297,8151400,0.0,0.0
2022-02-02 00:00:00-05:00,140.6999969482422,141.39999389648438,137.2100067138672,140.75999450683594,135.5872802734375,8134100,0.0,0.0
2022-02-03 00:00:00-05:00,138.19000244140625,141.22000122070312,135.10000610351562,136.50999450683594,131.4934539794922,10040600,0.0,0.0
2022-02-04 00:00:00-05:00,134.33999633789062,136.75,131.94000244140625,135.57000732421875,130.58802795410156,8514400,0.0,0.0
2022-02-07 00:00:00-05:00,135.75999450683594,138.2899932861328,135.1999969482422,136.1300048828125,131.12742614746094,7242200,0.0,0.0
2022-02-08 00:00:00-05:00,134.83999633789062,139.1999969482422,133.5,138.75,133.65115356445312,6644100,0.0,0.0
2022-02-09 00:00:00-05:00,141.66000366210938,144.97999572753906,139.49000549316406,144.1999969482422,138.90086364746094,7652600,0.0,0.0
2022-02-10 00:00:00-05:00,139.7899932861328,145.16000366210938,139.00999450683594,139.77000427246094,134.63365173339844,8525700,0.0,0.0
2022-02-11 00:00:00-05:00,139.5500030517578,140.55999755859375,131.27999877929688,132.49000549316406,127.62118530273438,9473100,0.0,0.0
2022-02-14 00:00:00-05:00,132.3699951171875,134.39999389648438,129.69000244140625,131.86000061035156,127.01432037353516,9529300,0.0,0.0
2022-02-15 00:00:00-05:00,134.69000244140625,140.3800048828125,134.2899932861328,139.83999633789062,134.70108032226562,9065200,0.0,0.0
2022-02-16 00:00:00-05:00,138.47999572753906,141.7100067138672,136.89999389648438,140.9600067138672,135.77992248535156,7990700,0.0,0.0
2022-02-17 00:00:00-05:00,142.8300018310547,143.7899932861328,134.75,136.47000122070312,131.45492553710938,11879800,0.0,0.0
2022-02-18 00:00:00-05:00,136.99000549316406,137.02999877929688,130.92999267578125,133.35000610351562,128.44956970214844,8151300,0.0,0.0
2022-02-22 00:00:00-05:00,129.94000244140625,135.16000366210938,128.5,130.25999450683594,125.6993408203125,7667700,0.24,0.0
2022-02-23 00:00:00-05:00,131.9600067138672,134.22000122070312,127.62000274658203,127.86000061035156,123.3833999633789,8413800,0.0,0.0
2022-02-24 00:00:00-05:00,123.08000183105469,133.6300048828125,122.68000030517578,133.4199981689453,128.74874877929688,8500900,0.0,0.0
2022-02-25 00:00:00-05:00,133.36000061035156,136.13999938964844,131.74000549316406,135.72000122070312,130.9682159423828,7784500,0.0,0.0
2022-02-28 00:00:00-05:00,133.82000732421875,137.05999755859375,132.02999877929688,134.1999969482422,129.50140380859375,7428100,0.0,0.0
2022-03-01 00:00:00-05:00,133.74000549316406,135.05999755859375,128.08999633789062,129.61000061035156,125.0721206665039,9212500,0.0,0.0
2022-03-02 00:00:00-05:00,130.0,134.47000122070312,129.64999389648438,133.17999267578125,128.5171356201172,7008700,0.0,0.0
2022-03-03 00:00:00-05:00,135.1199951171875,135.1199951171875,129.57000732421875,130.63999938964844,126.06603240966797,5449700,0.0,0.0
2022-03-04 00:00:00-05:00,128.3800048828125,129.55999755859375,124.12000274658203,125.73999786376953,121.33760833740234,7096100,0.0,0.0
2022-03-07 00:00:00-05:00,127.55999755859375,128.0500030517578,119.11000061035156,119.22000122070312,115.04588317871094,9207100,0.0,0.0
2022-03-08 00:00:00-05:00,119.79000091552734,127.87000274658203,118.16999816894531,124.1500015258789,119.80328369140625,10525000,0.0,0.0
2022-03-09 00:00:00-05:00,127.69999694824219,129.83999633789062,126.19999694824219,128.6199951171875,124.11678314208984,7623200,0.0,0.0
2022-03-10 00:00:00-05:00,125.72000122070312,126.0,122.68000030517578,124.97000122070312,120.59457397460938,5604400,0.0,0.0
2022-03-11 00:00:00-05:00,130.0,130.0,123.37000274658203,123.63999938964844,119.3111343383789,6016000,0.0,0.0
2022-03-14 00:00:00-04:00,123.73999786376953,124.72000122070312,119.0999984741211,120.12999725341797,115.92402648925781,6733200,0.0,0.0
2022-03-15 00:00:00-04:00,121.72000122070312,124.94999694824219,119.86000061035156,124.41000366210938,120.05416870117188,6875300,0.0,0.0
2022-03-16 00:00:00-04:00,127.31999969482422,130.74000549316406,125.08999633789062,130.47999572753906,125.91167449951172,9668900,0.0,0.0
2022-03-17 00:00:00-04:00,129.32000732421875,132.25999450683594,128.30999755859375,131.99000549316406,127.36878204345703,6781100,0.0,0.0
2022-03-18 00:00:00-04:00,130.60000610351562,135.75,129.75,135.13999938964844,130.40846252441406,11516500,0.0,0.0
2022-03-21 00:00:00-04:00,134.10000610351562,135.3800048828125,131.9199981689453,134.1999969482422,129.50140380859375,6206600,0.0,0.0
2022-03-22 00:00:00-04:00,134.0,137.33999633789062,133.85000610351562,135.47999572753906,130.73660278320312,4997800,0.0,0.0
2022-03-23 00:00:00-04:00,133.61000061035156,135.10000610351562,131.1999969482422,131.4199981689453,126.81874084472656,5457900,0.0,0.0
2022-03-24 00:00:00-04:00,133.00999450683594,138.64999389648438,131.3300018310547,138.58999633789062,133.73770141601562,7617800,0.0,0.0
2022-03-25 00:00:00-04:00,138.6300048828125,138.99000549316406,134.8000030517578,137.05999755859375,132.2612762451172,6074200,0.0,0.0
2022-03-28 00:00:00-04:00,135.08999633789062,137.75,133.6999969482422,137.66000366210938,132.84027099609375,5209600,0.0,0.0
2022-03-29 00:00:00-04:00,140.0800018310547,142.00999450683594,138.91000366210938,141.44000244140625,136.4879608154297,6162600,0.0,0.0
2022-03-30 00:00:00-04:00,140.69000244140625,141.3000030517578,135.0800018310547,135.8000030517578,131.04539489746094,6387500,0.0,0.0
2022-03-31 00:00:00-04:00,136.10000610351562,137.35000610351562,131.64999389648438,131.8000030517578,127.18543243408203,8474800,0.0,0.0
2022-04-01 00:00:00-04:00,132.8800048828125,133.0399932861328,125.56999969482422,127.41000366210938,122.94914245605469,10138100,0.0,0.0
2022-04-04 00:00:00-04:00,127.16999816894531,129.6999969482422,126.9000015258789,129.44000244140625,124.90806579589844,8347800,0.0,0.0
2022-04-05 00:00:00-04:00,128.77999877929688,128.97999572753906,121.3499984741211,121.70999908447266,117.44872283935547,11653700,0.0,0.0
2022-04-06 00:00:00-04:00,119.01000213623047,121.22000122070312,117.06999969482422,119.33000183105469,115.15205383300781,11602000,0.0,0.0
2022-04-07 00:00:00-04:00,119.08000183105469,123.9000015258789,118.58999633789062,122.4000015258789,118.11455535888672,11817200,0.0,0.0
2022-04-08 00:00:00-04:00,121.26000213623047,122.38999938964844,119.45999908447266,119.95999908447266,115.75997924804688,6408100,0.0,0.0
2022-04-11 00:00:00-04:00,118.19999694824219,119.05000305175781,116.13999938964844,116.23999786376953,112.17021942138672,7785100,0.0,0.0
2022-04-12 00:00:00-04:00,118.0999984741211,119.26000213623047,114.16999816894531,114.55999755859375,110.54904174804688,9883800,0.0,0.0
2022-04-13 00:00:00-04:00,115.23999786376953,118.12000274658203,114.48999786376953,116.86000061035156,112.76851654052734,9351400,0.0,0.0
2022-04-14 00:00:00-04:00,117.41000366210938,117.52999877929688,113.25,113.36000061035156,109.39105987548828,7711200,0.0,0.0
2022-04-18 00:00:00-04:00,112.5,115.9800033569336,112.33999633789062,114.87000274658203,110.84820556640625,6822700,0.0,0.0
2022-04-19 00:00:00-04:00,114.12999725341797,117.23999786376953,113.54000091552734,117.05999755859375,112.96151733398438,6086600,0.0,0.0
2022-04-20 00:00:00-04:00,120.5199966430664,122.37000274658203,117.5199966430664,117.88999938964844,113.762451171875,8856100,0.0,0.0
2022-04-21 00:00:00-04:00,119.20999908447266,121.08000183105469,115.33999633789062,115.69000244140625,111.63948822021484,7849400,0.0,0.0
2022-04-22 00:00:00-04:00,115.2300033569336,116.19000244140625,112.62999725341797,112.80000305175781,108.85067749023438,8489400,0.0,0.0
2022-04-25 00:00:00-04:00,111.41000366210938,114.72000122070312,111.19999694824219,114.47000122070312,110.46220397949219,8518300,0.0,0.0
2022-04-26 00:00:00-04:00,112.83999633789062,113.19999694824219,108.83000183105469,108.91999816894531,105.10650634765625,9461800,0.0,0.0
2022-04-27 00:00:00-04:00,108.37000274658203,112.37000274658203,107.9000015258789,108.80999755859375,105.00035095214844,6891600,0.0,0.0
2022-04-28 00:00:00-04:00,111.41000366210938,115.98999786376953,109.58999633789062,114.62999725341797,110.61659240722656,7379100,0.0,0.0
2022-04-29 00:00:00-04:00,113.02999877929688,116.16000366210938,110.16000366210938,110.3499984741211,106.48644256591797,7998900,0.0,0.0
2022-05-02 00:00:00-04:00,111.0999984741211,113.19999694824219,108.18000030517578,112.97000122070312,109.01470184326172,9425100,0.0,0.0
2022-05-03 00:00:00-04:00,112.18000030517578,114.7300033569336,111.43000030517578,113.80000305175781,109.81565856933594,5463700,0.0,0.0
2022-05-04 00:00:00-04:00,114.16999816894531,119.12000274658203,112.04000091552734,118.80999755859375,114.65023040771484,6352100,0.0,0.0
2022-05-05 00:00:00-04:00,116.06999969482422,116.9000015258789,111.8499984741211,113.47000122070312,109.4972152709961,8172500,0.0,0.0
2022-05-06 00:00:00-04:00,111.87999725341797,115.05000305175781,109.88999938964844,112.5,108.56116485595703,6247000,0.0,0.0
2022-05-09 00:00:00-04:00,107.94000244140625,110.79000091552734,105.37999725341797,105.75,102.04749298095703,10088400,0.0,0.0
2022-05-10 00:00:00-04:00,109.22000122070312,109.56999969482422,105.18000030517578,107.18000030517578,103.42743682861328,8881000,0.0,0.0
2022-05-11 00:00:00-04:00,106.66000366210938,109.12999725341797,103.61000061035156,103.91999816894531,100.28155517578125,8311700,0.0,0.0
2022-05-12 00:00:00-04:00,103.02999877929688,106.87999725341797,102.98999786376953,106.76000213623047,103.02214813232422,9287100,0.0,0.0
2022-05-13 00:00:00-04:00,108.19000244140625,112.62999725341797,108.02999877929688,111.86000061035156,107.94358825683594,8321100,0.0,0.0
2022-05-16 00:00:00-04:00,109.61000061035156,112.30999755859375,108.62000274658203,110.4800033569336,106.61190032958984,7218200,0.0,0.0
2022-05-17 00:00:00-04:00,114.54000091552734,117.31999969482422,113.33000183105469,116.83999633789062,112.74921417236328,6646500,0.0,0.0
2022-05-18 00:00:00-04:00,113.98999786376953,117.05000305175781,110.79000091552734,111.33999633789062,107.44178009033203,8522800,0.0,0.0
2022-05-19 00:00:00-04:00,111.41000366210938,113.4800033569336,110.19999694824219,110.73999786376953,106.86279296875,10115800,0.0,0.0
2022-05-20 00:00:00-04:00,112.0,112.73999786376953,101.33000183105469,106.45999908447266,102.73265075683594,16285500,0.0,0.0
2022-05-23 00:00:00-04:00,107.08999633789062,111.3499984741211,106.9800033569336,109.93000030517578,106.0811538696289,7669100,0.0,0.0
2022-05-24 00:00:00-04:00,107.87999725341797,108.7300033569336,105.70999908447266,106.58999633789062,102.85810089111328,6785400,0.0,0.0
2022-05-25 00:00:00-04:00,105.06999969482422,109.41999816894531,105.06999969482422,108.52999877929688,104.98625946044922,7378200,0.26,0.0
2022-05-26 00:00:00-04:00,106.95999908447266,115.70999908447266,106.81999969482422,115.06999969482422,111.31270599365234,9173100,0.0,0.0
2022-05-27 00:00:00-04:00,116.62000274658203,119.69999694824219,116.4000015258789,119.4800033569336,115.57872009277344,8510500,0.0,0.0
2022-05-31 00:00:00-04:00,117.55000305175781,118.68000030517578,115.55999755859375,117.29000091552734,113.46023559570312,9751200,0.0,0.0
2022-06-01 00:00:00-04:00,117.95999908447266,118.5,112.80000305175781,114.45999908447266,110.72264099121094,6852200,0.0,0.0
2022-06-02 00:00:00-04:00,114.69000244140625,117.41000366210938,113.55000305175781,117.33000183105469,113.49890899658203,6408500,0.0,0.0
2022-06-03 00:00:00-04:00,114.88999938964844,116.33999633789062,114.13999938964844,114.95999908447266,111.20630645751953,5080700,0.0,0.0
2022-06-06 00:00:00-04:00,117.13999938964844,117.87999725341797,114.37000274658203,115.0,111.24500274658203,3824600,0.0,0.0
2022-06-07 00:00:00-04:00,113.19999694824219,115.98999786376953,112.4000015258789,115.66999816894531,111.89311981201172,4725500,0.0,0.0
2022-06-08 00:00:00-04:00,115.2699966430664,115.66999816894531,111.19000244140625,112.45999908447266,108.78792572021484,5138300,0.0,0.0
2022-06-09 00:00:00-04:00,111.0999984741211,111.97000122070312,107.1500015258789,107.23999786376953,103.73836517333984,5947900,0.0,0.0
2022-06-10 00:00:00-04:00,105.44999694824219,106.30999755859375,101.80999755859375,101.87999725341797,98.55339050292969,8391600,0.0,0.0
2022-06-13 00:00:00-04:00,98.26000213623047,98.8499984741211,95.6500015258789,96.31999969482422,93.1749496459961,10484200,0.0,0.0
2022-06-14 00:00:00-04:00,97.4000015258789,97.95999908447266,95.38999938964844,96.62000274658203,93.46514892578125,7058400,0.0,0.0
2022-06-15 00:00:00-04:00,97.8499984741211,99.30000305175781,95.58999633789062,97.41999816894531,94.23902130126953,9377200,0.0,0.0
2022-06-16 00:00:00-04:00,94.79000091552734,95.11000061035156,88.75,89.58999633789062,86.6646957397461,13359300,0.0,0.0
2022-06-17 00:00:00-04:00,88.20999908447266,90.94000244140625,87.62000274658203,89.83000183105469,86.8968505859375,14451300,0.0,0.0
2022-06-21 00:00:00-04:00,91.69999694824219,95.68000030517578,91.16000366210938,95.16999816894531,92.06249237060547,12207400,0.0,0.0
2022-06-22 00:00:00-04:00,93.08999633789062,95.93000030517578,92.8499984741211,93.94000244140625,90.87263488769531,7652000,0.0,0.0
2022-06-23 00:00:00-04:00,94.62999725341797,95.31999969482422,92.11000061035156,93.27999877929688,90.23419952392578,8286300,0.0,0.0
2022-06-24 00:00:00-04:00,95.31999969482422,98.27999877929688,94.66999816894531,97.36000061035156,94.18098449707031,10582900,0.0,0.0
2022-06-27 00:00:00-04:00,97.97000122070312,98.87000274658203,96.54000091552734,97.61000061035156,94.4228286743164,4950100,0.0,0.0
2022-06-28 00:00:00-04:00,98.11000061035156,98.91000366210938,94.73999786376953,95.0199966430664,91.91739654541016,6494200,0.0,0.0
2022-06-29 00:00:00-04:00,93.97000122070312,94.19999694824219,91.41000366210938,91.94000244140625,88.93795776367188,7570200,0.0,0.0
2022-06-30 00:00:00-04:00,90.25,93.5199966430664,89.2699966430664,90.9800033569336,88.00930786132812,8183600,0.0,0.0
2022-07-01 00:00:00-04:00,88.72000122070312,88.72000122070312,84.45999908447266,86.2699966430664,83.45308685302734,13121600,0.0,0.0
2022-07-05 00:00:00-04:00,83.23999786376953,86.2300033569336,82.66999816894531,86.0,83.1919174194336,9549900,0.0,0.0
2022-07-06 00:00:00-04:00,86.25,87.4800033569336,84.94999694824219,86.55999755859375,83.73362731933594,5732400,0.0,0.0
2022-07-07 00:00:00-04:00,88.69000244140625,91.16000366210938,88.66999816894531,90.75,87.78681945800781,7469600,0.0,0.0
2022-07-08 00:00:00-04:00,89.63999938964844,91.6500015258789,89.30000305175781,91.19000244140625,88.21244812011719,4890800,0.0,0.0
2022-07-11 00:00:00-04:00,89.5,90.06999969482422,87.81999969482422,88.62000274658203,85.72635650634766,5319300,0.0,0.0
2022-07-12 00:00:00-04:00,89.23999786376953,90.0199966430664,88.08999633789062,88.7300033569336,85.8327865600586,5492300,0.0,0.0
2022-07-13 00:00:00-04:00,86.52999877929688,90.12000274658203,86.4800033569336,89.08000183105469,86.17133331298828,5786900,0.0,0.0
2022-07-14 00:00:00-04:00,88.4800033569336,92.08000183105469,86.41000366210938,91.66999816894531,88.6767807006836,8686500,0.0,0.0
2022-07-15 00:00:00-04:00,92.36000061035156,94.58999633789062,90.20999908447266,94.47000122070312,91.38534545898438,8051200,0.0,0.0
2022-07-18 00:00:00-04:00,95.76000213623047,96.4000015258789,92.55000305175781,93.13999938964844,90.09878540039062,5683400,0.0,0.0
2022-07-19 00:00:00-04:00,94.68000030517578,98.63999938964844,94.37000274658203,98.2300033569336,95.02257537841797,8203200,0.0,0.0
2022-07-20 00:00:00-04:00,97.58999633789062,102.86000061035156,97.51000213623047,102.2300033569336,98.8919677734375,8314000,0.0,0.0
2022-07-21 00:00:00-04:00,103.54000091552734,103.97000122070312,101.0199966430664,103.83999633789062,100.44939422607422,5463800,0.0,0.0
2022-07-22 00:00:00-04:00,103.70999908447266,103.95999908447266,100.94000244140625,101.66999816894531,98.35025787353516,5100400,0.0,0.0
2022-07-25 00:00:00-04:00,100.51000213623047,101.2699966430664,99.45999908447266,101.0,97.7021484375,4367000,0.0,0.0
2022-07-26 00:00:00-04:00,100.58000183105469,100.9800033569336,98.56999969482422,98.91000366210938,95.68038940429688,5073900,0.0,0.0
2022-07-27 00:00:00-04:00,100.56999969482422,104.5,100.05999755859375,103.45999908447266,100.08180236816406,7275000,0.0,0.0
2022-07-28 00:00:00-04:00,103.37000274658203,105.29000091552734,100.75,105.16000366210938,101.72631072998047,6090500,0.0,0.0
2022-07-29 00:00:00-04:00,103.5,106.55000305175781,103.04000091552734,105.9800033569336,102.51951599121094,5817700,0.0,0.0
2022-08-01 00:00:00-04:00,104.48999786376953,107.33999633789062,103.66999816894531,106.4000015258789,102.9258041381836,4737500,0.0,0.0
2022-08-02 00:00:00-04:00,104.70999908447266,106.54000091552734,103.66000366210938,104.98999786376953,101.56185913085938,4137900,0.0,0.0
2022-08-03 00:00:00-04:00,105.73999786376953,110.5999984741211,105.68000030517578,109.01000213623047,105.45059967041016,6088000,0.0,0.0
2022-08-04 00:00:00-04:00,109.41999816894531,111.19000244140625,109.02999877929688,111.05999755859375,107.43365478515625,5279600,0.0,0.0
2022-08-05 00:00:00-04:00,109.05999755859375,111.22000122070312,107.44000244140625,109.62000274658203,106.04067993164062,4784000,0.0,0.0
2022-08-08 00:00:00-04:00,109.19999694824219,110.36000061035156,105.94000244140625,107.83000183105469,104.3091049194336,6038600,0.0,0.0
2022-08-09 00:00:00-04:00,103.75,103.97000122070312,97.87999725341797,99.66000366210938,96.4058837890625,10355800,0.0,0.0
2022-08-10 00:00:00-04:00,102.7699966430664,105.12999725341797,100.94000244140625,105.05000305175781,101.61990356445312,8599800,0.0,0.0
2022-08-11 00:00:00-04:00,105.79000091552734,108.91000366210938,104.98999786376953,105.52999877929688,102.0842056274414,5555600,0.0,0.0
2022-08-12 00:00:00-04:00,106.19999694824219,111.31999969482422,105.76000213623047,110.37999725341797,106.7758560180664,6644700,0.0,0.0
2022-08-15 00:00:00-04:00,109.80000305175781,111.6500015258789,108.0,109.77999877929688,106.19544982910156,8342600,0.0,0.0
2022-08-16 00:00:00-04:00,108.44000244140625,109.58999633789062,107.01000213623047,108.48999786376953,104.94754791259766,4892400,0.0,0.0
2022-08-17 00:00:00-04:00,107.0,107.2699966430664,104.12000274658203,106.0,102.53886413574219,5495600,0.0,0.0
2022-08-18 00:00:00-04:00,106.68000030517578,109.33000183105469,105.5,108.2699966430664,104.73475646972656,10062400,0.0,0.0
2022-08-19 00:00:00-04:00,106.62999725341797,107.30000305175781,103.3499984741211,104.62999725341797,101.21360778808594,12380900,0.0,0.0
2022-08-22 00:00:00-04:00,102.80000305175781,103.41999816894531,100.3499984741211,100.80999755859375,97.51831817626953,6180100,0.0,0.0
2022-08-23 00:00:00-04:00,101.11000061035156,103.30999755859375,101.05000305175781,101.93000030517578,98.60176849365234,4882300,0.0,0.0
2022-08-24 00:00:00-04:00,101.25,102.08999633789062,100.13999938964844,101.4800033569336,98.41749572753906,4741200,0.26,0.0
2022-08-25 00:00:00-04:00,101.97000122070312,105.18000030517578,101.47000122070312,105.0,101.83126831054688,7645200,0.0,0.0
2022-08-26 00:00:00-04:00,105.0,105.0,98.55000305175781,98.80000305175781,95.81836700439453,7757100,0.0,0.0
2022-08-29 00:00:00-04:00,97.55000305175781,98.70999908447266,96.37000274658203,96.54000091552734,93.62657165527344,5609700,0.0,0.0
2022-08-30 00:00:00-04:00,97.91000366210938,98.27999877929688,93.55999755859375,94.5199966430664,91.66754913330078,11623200,0.0,0.0
2022-08-31 00:00:00-04:00,94.70999908447266,94.81999969482422,92.61000061035156,94.06999969482422,91.23112487792969,8729700,0.0,0.0
2022-09-01 00:00:00-04:00,91.54000091552734,91.97000122070312,89.02999877929688,91.80999755859375,89.03931427001953,9953700,0.0,0.0
2022-09-02 00:00:00-04:00,93.1500015258789,93.83999633789062,90.54000091552734,91.23999786376953,88.48651885986328,6795400,0.0,0.0
2022-09-06 00:00:00-04:00,91.12000274658203,91.5999984741211,89.22000122070312,90.29000091552734,87.56519317626953,5922500,0.0,0.0
2022-09-07 00:00:00-04:00,90.56999969482422,92.7699966430664,89.87999725341797,91.94000244140625,89.16539001464844,5567500,0.0,0.0
2022-09-08 00:00:00-04:00,91.0199966430664,93.83000183105469,90.26000213623047,93.79000091552734,90.95957946777344,5233000,0.0,0.0
2022-09-09 00:00:00-04:00,95.12000274658203,97.01000213623047,95.05999755859375,96.51000213623047,93.59748077392578,5094300,0.0,0.0
2022-09-12 00:00:00-04:00,96.9000015258789,97.66999816894531,95.23999786376953,96.30000305175781,93.3938217163086,5329300,0.0,0.0
2022-09-13 00:00:00-04:00,92.43000030517578,93.3499984741211,90.0,90.38999938964844,87.66217803955078,8422200,0.0,0.0
2022-09-14 00:00:00-04:00,91.94000244140625,91.94000244140625,89.5999984741211,90.63999938964844,87.9046401977539,5828200,0.0,0.0
2022-09-15 00:00:00-04:00,90.04000091552734,90.81999969482422,88.08999633789062,88.91999816894531,86.23654174804688,7120300,0.0,0.0
2022-09-16 00:00:00-04:00,87.62000274658203,89.3499984741211,86.94000244140625,88.87000274658203,86.18804931640625,10893600,0.0,0.0
2022-09-19 00:00:00-04:00,87.8499984741211,90.29000091552734,87.70999908447266,89.72000122070312,87.01239013671875,5260300,0.0,0.0
2022-09-20 00:00:00-04:00,88.0199966430664,89.0199966430664,87.3499984741211,88.12000274658203,85.46067810058594,4435700,0.0,0.0
2022-09-21 00:00:00-04:00,88.37000274658203,91.26000213623047,87.05000305175781,87.08999633789062,84.46176147460938,6953400,0.0,0.0
2022-09-22 00:00:00-04:00,86.63999938964844,86.79000091552734,84.58999633789062,85.04000091552734,82.47362518310547,8558400,0.0,0.0
2022-09-23 00:00:00-04:00,84.19000244140625,84.4800033569336,82.69999694824219,84.29000091552734,81.74626922607422,7384500,0.0,0.0
2022-09-26 00:00:00-04:00,84.29000091552734,85.58000183105469,82.83999633789062,82.94000244140625,80.43701171875,7015800,0.0,0.0
2022-09-27 00:00:00-04:00,84.43000030517578,85.18000030517578,82.52999877929688,84.1500015258789,81.6104965209961,6220000,0.0,0.0
2022-09-28 00:00:00-04:00,83.0,86.4000015258789,82.83999633789062,86.0,83.4046630859375,7992500,0.0,0.0
2022-09-29 00:00:00-04:00,84.75,85.0999984741211,83.19999694824219,84.41999816894531,81.87232971191406,8542500,0.0,0.0
2022-09-30 00:00:00-04:00,81.94000244140625,84.45999908447266,81.52999877929688,81.93000030517578,79.45747375488281,9051000,0.0,0.0
2022-10-03 00:00:00-04:00,83.04000091552734,87.61000061035156,83.01000213623047,86.25,83.64710235595703,9631500,0.0,0.0
2022-10-04 00:00:00-04:00,89.12000274658203,90.2699966430664,88.47000122070312,89.41000366210938,86.71174621582031,7914900,0.0,0.0
2022-10-05 00:00:00-04:00,87.6500015258789,90.16999816894531,86.19000244140625,89.22000122070312,86.52748107910156,7608600,0.0,0.0
2022-10-06 00:00:00-04:00,88.9800033569336,91.19000244140625,87.87999725341797,88.12000274658203,85.46067810058594,6686700,0.0,0.0
2022-10-07 00:00:00-04:00,85.16999816894531,85.54000091552734,82.0199966430664,82.5999984741211,80.10726165771484,10029900,0.0,0.0
2022-10-10 00:00:00-04:00,82.0,82.12999725341797,77.36000061035156,79.19000244140625,76.80017852783203,14211900,0.0,0.0
2022-10-11 00:00:00-04:00,77.73999786376953,78.7699966430664,74.97000122070312,76.30000305175781,73.99738311767578,12441100,0.0,0.0
2022-10-12 00:00:00-04:00,76.55000305175781,77.0,75.47000122070312,76.01000213623047,73.71614074707031,7770200,0.0,0.0
2022-10-13 00:00:00-04:00,72.18000030517578,81.5199966430664,71.12000274658203,79.41999816894531,77.02322387695312,17560200,0.0,0.0
2022-10-14 00:00:00-04:00,79.55999755859375,79.9000015258789,74.58999633789062,74.81999969482422,72.56204223632812,10453000,0.0,0.0
2022-10-17 00:00:00-04:00,77.20999908447266,77.88999938964844,74.16000366210938,74.41000366210938,72.1644287109375,10772300,0.0,0.0
2022-10-18 00:00:00-04:00,76.69000244140625,77.44000244140625,74.1500015258789,75.2300033569336,72.95967102050781,10231000,0.0,0.0
2022-10-19 00:00:00-04:00,75.0,77.79000091552734,74.44000244140625,77.26000213623047,74.92841339111328,10579200,0.0,0.0
2022-10-20 00:00:00-04:00,78.36000061035156,82.12000274658203,77.20999908447266,78.66000366210938,76.28617095947266,13287900,0.0,0.0
2022-10-21 00:00:00-04:00,78.83000183105469,82.6500015258789,78.12999725341797,82.41999816894531,79.93269348144531,11569500,0.0,0.0
2022-10-24 00:00:00-04:00,82.83000183105469,85.08000183105469,81.9000015258789,84.94000244140625,82.37664794921875,12005000,0.0,0.0
2022-10-25 00:00:00-04:00,85.94000244140625,88.5,85.75,87.52999877929688,84.88848876953125,10349400,0.0,0.0
2022-10-26 00:00:00-04:00,86.47000122070312,90.25,85.80000305175781,88.13999938964844,85.48007202148438,8989100,0.0,0.0
2022-10-27 00:00:00-04:00,88.77999877929688,89.98999786376953,86.37000274658203,86.54000091552734,83.92835998535156,6822500,0.0,0.0
2022-10-28 00:00:00-04:00,86.62000274658203,89.93000030517578,86.45999908447266,89.72000122070312,87.01239013671875,6388600,0.0,0.0
2022-10-31 00:00:00-04:00,88.86000061035156,89.4000015258789,87.66000366210938,88.29000091552734,85.62555694580078,6875400,0.0,0.0
2022-11-01 00:00:00-04:00,90.5,90.80000305175781,89.0,89.79000091552734,87.08028411865234,6105600,0.0,0.0
2022-11-02 00:00:00-04:00,90.3499984741211,93.29000091552734,87.52999877929688,87.76000213623047,85.11153411865234,10650300,0.0,0.0
2022-11-03 00:00:00-04:00,85.95999908447266,87.70999908447266,84.69999694824219,86.30000305175781,83.69560241699219,6849700,0.0,0.0
2022-11-04 00:00:00-04:00,90.05000305175781,91.80000305175781,88.83999633789062,91.69999694824219,88.9326400756836,8692700,0.0,0.0
2022-11-07 00:00:00-05:00,92.26000213623047,95.12000274658203,92.0999984741211,95.04000091552734,92.17183685302734,7684200,0.0,0.0
2022-11-08 00:00:00-05:00,96.9800033569336,98.79000091552734,94.77999877929688,97.45999908447266,94.51882934570312,10067000,0.0,0.0
2022-11-09 00:00:00-05:00,95.27999877929688,96.61000061035156,94.23999786376953,94.37999725341797,91.5317611694336,6864600,0.0,0.0
2022-11-10 00:00:00-05:00,100.16000366210938,104.88999938964844,99.4800033569336,104.79000091552734,101.62761688232422,11692800,0.0,0.0
2022-11-11 00:00:00-05:00,105.30999755859375,110.88999938964844,104.79000091552734,110.52999877929688,107.19437408447266,11160000,0.0,0.0
2022-11-14 00:00:00-05:00,108.86000061035156,110.2300033569336,107.44999694824219,107.61000061035156,104.36249542236328,7761700,0.0,0.0
2022-11-15 00:00:00-05:00,111.16999816894531,112.12000274658203,108.7699966430664,110.45999908447266,107.12650299072266,9438600,0.0,0.0
2022-11-16 00:00:00-05:00,105.37999725341797,107.12999725341797,102.98999786376953,104.22000122070312,101.07481384277344,12082500,0.0,0.0
2022-11-17 00:00:00-05:00,100.41999816894531,105.5999984741211,100.20999908447266,104.44999694824219,101.29786682128906,10682800,0.0,0.0
2022-11-18 00:00:00-05:00,109.98999786376953,110.0,103.6500015258789,104.69999694824219,101.54031372070312,10921100,0.0,0.0
2022-11-21 00:00:00-05:00,103.52999877929688,105.91000366210938,101.83999633789062,105.13999938964844,101.96704864501953,9282400,0.0,0.0
2022-11-22 00:00:00-05:00,105.91999816894531,107.29000091552734,103.8499984741211,107.04000091552734,103.80970001220703,8497200,0.0,0.0
2022-11-23 00:00:00-05:00,106.31999969482422,108.56999969482422,106.31999969482422,107.66999816894531,104.6749496459961,4077500,0.26,0.0
2022-11-25 00:00:00-05:00,106.91999816894531,107.5,105.79000091552734,105.81999969482422,102.87639617919922,3012500,0.0,0.0
2022-11-28 00:00:00-05:00,104.0,105.08999633789062,102.80999755859375,103.47000122070312,100.591796875,6382700,0.0,0.0
2022-11-29 00:00:00-05:00,104.05999755859375,104.91999816894531,102.91999816894531,103.25,100.3779067993164,3450400,0.0,0.0
2022-11-30 00:00:00-05:00,103.97000122070312,109.63999938964844,102.66000366210938,109.5999984741211,106.55125427246094,11167000,0.0,0.0
2022-12-01 00:00:00-05:00,110.1500015258789,110.66999816894531,105.76000213623047,107.01000213623047,104.03331756591797,6976200,0.0,0.0
2022-12-02 00:00:00-05:00,104.31999969482422,107.31999969482422,104.22000122070312,106.70999908447266,103.74164581298828,3903300,0.0,0.0
2022-12-05 00:00:00-05:00,106.37000274658203,107.69000244140625,105.20999908447266,106.43000030517578,103.46945190429688,4692500,0.0,0.0
2022-12-06 00:00:00-05:00,106.81999969482422,107.06999969482422,103.7699966430664,104.70999908447266,101.79727935791016,4571700,0.0,0.0
2022-12-07 00:00:00-05:00,104.70999908447266,107.6500015258789,104.13999938964844,106.11000061035156,103.15836334228516,6383600,0.0,0.0
2022-12-08 00:00:00-05:00,107.04000091552734,109.44000244140625,106.5,108.61000061035156,105.58879852294922,5493200,0.0,0.0
2022-12-09 00:00:00-05:00,107.77999877929688,109.73999786376953,107.0,107.33999633789062,104.35411071777344,4705700,0.0,0.0
2022-12-12 00:00:00-05:00,106.81999969482422,109.41999816894531,105.63999938964844,109.37000274658203,106.32766723632812,4831400,0.0,0.0
2022-12-13 00:00:00-05:00,115.38999938964844,116.08999633789062,111.16000366210938,111.87000274658203,108.75812530517578,9557300,0.0,0.0
2022-12-14 00:00:00-05:00,111.36000061035156,112.61000061035156,108.55000305175781,109.63999938964844,106.59014129638672,6429300,0.0,0.0
2022-12-15 00:00:00-05:00,107.75,108.0199966430664,104.0199966430664,104.55999755859375,101.65145111083984,6773500,0.0,0.0
2022-12-16 00:00:00-05:00,104.1500015258789,105.93000030517578,103.55000305175781,104.7300033569336,101.81673431396484,12925700,0.0,0.0
2022-12-19 00:00:00-05:00,104.83000183105469,105.05999755859375,102.66999816894531,103.98999786376953,101.09732055664062,6162500,0.0,0.0
2022-12-20 00:00:00-05:00,102.06999969482422,104.61000061035156,102.04000091552734,103.5,100.6209487915039,4761800,0.0,0.0
2022-12-21 00:00:00-05:00,104.62999725341797,106.51000213623047,104.19999694824219,105.9000015258789,102.95419311523438,4889100,0.0,0.0
2022-12-22 00:00:00-05:00,102.11000061035156,102.61000061035156,95.97000122070312,97.5999984741211,94.88506317138672,11326600,0.0,0.0
2022-12-23 00:00:00-05:00,96.69000244140625,97.38999938964844,95.33000183105469,97.22000122070312,94.515625,4753500,0.0,0.0
2022-12-27 00:00:00-05:00,96.18000030517578,96.83999633789062,95.16999816894531,95.33999633789062,92.68792724609375,6121400,0.0,0.0
2022-12-28 00:00:00-05:00,94.66999816894531,95.77999877929688,93.68000030517578,94.2300033569336,91.60881042480469,4274000,0.0,0.0
2022-12-29 00:00:00-05:00,96.05000305175781,97.63999938964844,95.12999725341797,97.13999938964844,94.43787384033203,5071800,0.0,0.0
2022-12-30 00:00:00-05:00,95.5999984741211,97.4800033569336,95.02999877929688,97.37999725341797,94.67117309570312,3407000,0.0,0.0
2023-01-03 00:00:00-05:00,99.7699966430664,100.0199966430664,96.12000274658203,96.7300033569336,94.03926849365234,5921500,0.0,0.0
2023-01-04 00:00:00-05:00,98.22000122070312,99.62000274658203,97.19000244140625,99.30999755859375,96.54750061035156,6289500,0.0,0.0
2023-01-05 00:00:00-05:00,97.83999633789062,99.23999786376953,97.36000061035156,97.91999816894531,95.1961669921875,4557100,0.0,0.0
2023-01-06 00:00:00-05:00,100.0,104.86000061035156,98.58000183105469,104.2699966430664,101.3695297241211,7241700,0.0,0.0
2023-01-09 00:00:00-05:00,105.55000305175781,108.76000213623047,104.16000366210938,106.48999786376953,103.52777099609375,6212300,0.0,0.0
2023-01-10 00:00:00-05:00,106.13999938964844,108.19000244140625,105.86000061035156,108.04000091552734,105.03465270996094,4638800,0.0,0.0
2023-01-11 00:00:00-05:00,106.68000030517578,110.19000244140625,106.52999877929688,110.05999755859375,106.99847412109375,5532600,0.0,0.0
2023-01-12 00:00:00-05:00,110.58000183105469,111.88999938964844,107.2300033569336,110.19999694824219,107.13457489013672,5330900,0.0,0.0
2023-01-13 00:00:00-05:00,107.52999877929688,110.19999694824219,107.44000244140625,109.97000122070312,106.91098022460938,5641600,0.0,0.0
2023-01-17 00:00:00-05:00,109.41000366210938,110.62999725341797,107.77999877929688,109.41000366210938,106.36656188964844,4848100,0.0,0.0
2023-01-18 00:00:00-05:00,110.76000213623047,112.38999938964844,109.58000183105469,109.69999694824219,106.64847564697266,5374100,0.0,0.0
2023-01-19 00:00:00-05:00,109.48999786376953,109.63999938964844,106.08999633789062,106.16000366210938,103.20695495605469,5325100,0.0,0.0
2023-01-20 00:00:00-05:00,106.80000305175781,109.77999877929688,106.48999786376953,109.6500015258789,106.59986877441406,5078500,0.0,0.0
2023-01-23 00:00:00-05:00,108.52999877929688,114.91000366210938,108.5,114.16000366210938,110.98440551757812,7669300,0.0,0.0
2023-01-24 00:00:00-05:00,113.47000122070312,114.06999969482422,112.47000122070312,112.98999786376953,109.84696960449219,3504700,0.0,0.0
2023-01-25 00:00:00-05:00,110.98999786376953,114.44000244140625,109.41000366210938,113.94999694824219,110.78025817871094,5957600,0.0,0.0
2023-01-26 00:00:00-05:00,114.4000015258789,115.76000213623047,112.2699966430664,115.58000183105469,112.36492156982422,5813000,0.0,0.0
2023-01-27 00:00:00-05:00,112.62000274658203,113.88999938964844,110.69999694824219,112.5,109.3705825805664,8705700,0.0,0.0
2023-01-30 00:00:00-05:00,110.69000244140625,110.97000122070312,107.97000122070312,108.19999694824219,105.19020080566406,7351700,0.0,0.0
2023-01-31 00:00:00-05:00,108.95999908447266,111.55999755859375,108.61000061035156,111.48999786376953,108.38868713378906,6577100,0.0,0.0
2023-02-01 00:00:00-05:00,112.11000061035156,120.12999725341797,111.91000366210938,119.01000213623047,115.69951629638672,9886400,0.0,0.0
2023-02-02 00:00:00-05:00,120.30999755859375,124.91999816894531,120.30000305175781,124.26000213623047,120.803466796875,11206500,0.0,0.0
2023-02-03 00:00:00-05:00,122.91999816894531,123.66999816894531,119.61000061035156,119.9800033569336,116.64250946044922,6156900,0.0,0.0
2023-02-06 00:00:00-05:00,118.20999908447266,119.44000244140625,116.91000366210938,117.69000244140625,114.4162368774414,5331000,0.0,0.0
2023-02-07 00:00:00-05:00,117.38999938964844,121.29000091552734,116.75,120.5199966430664,117.16748809814453,4935300,0.0,0.0
2023-02-08 00:00:00-05:00,119.1500015258789,119.37000274658203,115.47000122070312,115.94999694824219,112.7246322631836,6460500,0.0,0.0
2023-02-09 00:00:00-05:00,118.36000061035156,119.55999755859375,115.08000183105469,116.08000183105469,112.85100555419922,5512200,0.0,0.0
2023-02-10 00:00:00-05:00,114.80000305175781,114.97000122070312,112.97000122070312,114.7699966430664,111.57743835449219,4374400,0.0,0.0
2023-02-13 00:00:00-05:00,115.16999816894531,116.72000122070312,114.55000305175781,116.52999877929688,113.28850555419922,4198200,0.0,0.0
2023-02-14 00:00:00-05:00,114.87000274658203,119.01000213623047,113.8499984741211,118.44000244140625,115.14534759521484,4870700,0.0,0.0
2023-02-15 00:00:00-05:00,117.0,119.58000183105469,115.98999786376953,119.45999908447266,116.1369857788086,4980000,0.0,0.0
2023-02-16 00:00:00-05:00,116.87999725341797,118.08000183105469,115.13999938964844,115.38999938964844,112.18020629882812,9117600,0.0,0.0
2023-02-17 00:00:00-05:00,116.77999877929688,117.4000015258789,113.37999725341797,115.44000244140625,112.22880554199219,9287100,0.0,0.0
2023-02-21 00:00:00-05:00,113.63999938964844,114.83000183105469,110.93000030517578,111.27999877929688,108.18452453613281,7583900,0.0,0.0
2023-02-22 00:00:00-05:00,111.12000274658203,112.37999725341797,109.4800033569336,110.41000366210938,107.5901107788086,5089200,0.26,0.0
2023-02-23 00:00:00-05:00,112.54000091552734,113.95999908447266,109.91000366210938,112.91000366210938,110.02626037597656,7136100,0.0,0.0
2023-02-24 00:00:00-05:00,111.01000213623047,112.0999984741211,110.37999725341797,111.30999755859375,108.46712493896484,5808400,0.0,0.0
2023-02-27 00:00:00-05:00,113.51000213623047,113.88999938964844,111.48999786376953,112.06999969482422,109.20770263671875,5362700,0.0,0.0
2023-02-28 00:00:00-05:00,116.13999938964844,118.06999969482422,114.8499984741211,116.1500015258789,113.18350982666016,13010900,0.0,0.0
2023-03-01 00:00:00-05:00,117.69999694824219,119.31999969482422,116.94000244140625,117.26000213623047,114.26517486572266,6756800,0.0,0.0
2023-03-02 00:00:00-05:00,115.44999694824219,119.08999633789062,113.93000030517578,118.44999694824219,115.42475128173828,6502200,0.0,0.0
2023-03-03 00:00:00-05:00,118.75,119.13999938964844,116.94999694824219,118.95999908447266,115.9217300415039,7232400,0.0,0.0
2023-03-06 00:00:00-05:00,119.8499984741211,121.5,118.22000122070312,118.54000091552734,115.5124740600586,5775700,0.0,0.0
2023-03-07 00:00:00-05:00,118.33000183105469,118.72000122070312,115.66000366210938,116.37000274658203,113.39788818359375,5225900,0.0,0.0
2023-03-08 00:00:00-05:00,116.62000274658203,119.0999984741211,116.62000274658203,118.6500015258789,115.6196517944336,4474900,0.0,0.0
2023-03-09 00:00:00-05:00,118.69000244140625,120.95999908447266,116.8499984741211,117.04000091552734,114.05077362060547,5701400,0.0,0.0
2023-03-10 00:00:00-05:00,118.33999633789062,118.62000274658203,113.91999816894531,114.38999938964844,111.46846008300781,7009600,0.0,0.0
2023-03-13 00:00:00-04:00,113.79000091552734,117.31999969482422,111.91999816894531,115.83999633789062,112.88142395019531,8221300,0.0,0.0
2023-03-14 00:00:00-04:00,118.77999877929688,121.23999786376953,117.87999725341797,120.33999633789062,117.26648712158203,8322400,0.0,0.0
2023-03-15 00:00:00-04:00,118.5199966430664,118.83000183105469,115.69999694824219,118.4800033569336,115.4540023803711,9517700,0.0,0.0
2023-03-16 00:00:00-04:00,118.20999908447266,123.43000030517578,116.9000015258789,122.83000183105469,119.69290161132812,6787700,0.0,0.0
2023-03-17 00:00:00-04:00,123.6500015258789,124.38999938964844,121.62000274658203,122.5999984741211,119.4687728881836,13761500,0.0,0.0
2023-03-20 00:00:00-04:00,123.0,124.76000213623047,122.43000030517578,124.04000091552734,120.87200164794922,4974700,0.0,0.0
2023-03-21 00:00:00-04:00,123.87999725341797,125.62000274658203,118.41000366210938,120.4000015258789,117.324951171875,10090100,0.0,0.0
2023-03-22 00:00:00-04:00,120.2699966430664,123.73999786376953,118.69000244140625,118.86000061035156,115.82431030273438,8342500,0.0,0.0
2023-03-23 00:00:00-04:00,121.2699966430664,124.98999786376953,120.16999816894531,122.77999877929688,119.6441650390625,6182200,0.0,0.0
2023-03-24 00:00:00-04:00,121.63999938964844,122.12000274658203,118.05000305175781,119.52999877929688,116.47718811035156,6354500,0.0,0.0
2023-03-27 00:00:00-04:00,120.75,120.9800033569336,118.31999969482422,118.87000274658203,115.83403015136719,4628200,0.0,0.0
2023-03-28 00:00:00-04:00,118.88999938964844,119.05999755859375,115.58000183105469,116.4000015258789,113.4271240234375,5523800,0.0,0.0
2023-03-29 00:00:00-04:00,118.72000122070312,121.01000213623047,117.36000061035156,119.8499984741211,116.78901672363281,7865300,0.0,0.0
2023-03-30 00:00:00-04:00,122.0,123.37999725341797,121.33999633789062,122.11000061035156,118.99127197265625,6213800,0.0,0.0
2023-03-31 00:00:00-04:00,121.5199966430664,123.5199966430664,121.0,122.83000183105469,119.69290161132812,5016500,0.0,0.0
2023-04-03 00:00:00-04:00,121.62999725341797,122.44000244140625,120.5999984741211,122.31999969482422,119.1959228515625,5146800,0.0,0.0
2023-04-04 00:00:00-04:00,122.94000244140625,122.97000122070312,119.38999938964844,120.12000274658203,117.05213165283203,4772200,0.0,0.0
2023-04-05 00:00:00-04:00,119.58999633789062,119.69000244140625,115.6500015258789,117.31999969482422,114.32361602783203,6691700,0.0,0.0
2023-04-06 00:00:00-04:00,114.18000030517578,115.29000091552734,111.87000274658203,114.44999694824219,111.52693176269531,6275000,0.0,0.0
2023-04-10 00:00:00-04:00,112.47000122070312,116.70999908447266,112.44999694824219,116.5,113.52457427978516,4096500,0.0,0.0
2023-04-11 00:00:00-04:00,117.33000183105469,117.83000183105469,116.08000183105469,116.37999725341797,113.40763854980469,3373000,0.0,0.0
2023-04-12 00:00:00-04:00,117.7300033569336,117.80000305175781,112.87000274658203,113.16000366210938,110.2698745727539,5838900,0.0,0.0
2023-04-13 00:00:00-04:00,113.52999877929688,113.91000366210938,111.5199966430664,113.47000122070312,110.57195281982422,5299500,0.0,0.0
2023-04-14 00:00:00-04:00,113.36000061035156,115.05000305175781,111.37000274658203,112.9000015258789,110.01651763916016,5211600,0.0,0.0
2023-04-17 00:00:00-04:00,109.22000122070312,111.97000122070312,109.0,111.79000091552734,108.93486785888672,6952200,0.0,0.0
2023-04-18 00:00:00-04:00,112.5,113.58999633789062,110.52999877929688,111.2699966430664,108.4281234741211,5055000,0.0,0.0
2023-04-19 00:00:00-04:00,109.8499984741211,110.61000061035156,109.12000274658203,110.33999633789062,107.52188110351562,6796800,0.0,0.0
2023-04-20 00:00:00-04:00,111.25,116.33000183105469,111.25,114.38999938964844,111.46846008300781,8699500,0.0,0.0
2023-04-21 00:00:00-04:00,113.47000122070312,114.0999984741211,112.20999908447266,113.45999908447266,110.56221008300781,4516800,0.0,0.0
2023-04-24 00:00:00-04:00,113.48999786376953,113.94000244140625,112.54000091552734,113.61000061035156,110.7083740234375,3218100,0.0,0.0
2023-04-25 00:00:00-04:00,112.5,113.66000366210938,110.41999816894531,110.61000061035156,107.7850112915039,6282600,0.0,0.0
2023-04-26 00:00:00-04:00,111.16000366210938,111.5,109.81999969482422,110.30999755859375,107.49266815185547,6245800,0.0,0.0
2023-04-27 00:00:00-04:00,111.30000305175781,112.18000030517578,109.1500015258789,111.68000030517578,108.82767486572266,9447000,0.0,0.0
2023-04-28 00:00:00-04:00,111.69999694824219,113.26000213623047,111.12000274658203,113.02999877929688,110.14319610595703,8064400,0.0,0.0
2023-05-01 00:00:00-04:00,113.30000305175781,114.44000244140625,112.0999984741211,112.94999694824219,110.06523895263672,4171600,0.0,0.0
2023-05-02 00:00:00-04:00,112.91999816894531,113.38999938964844,111.19999694824219,112.16000366210938,109.29541015625,4850200,0.0,0.0
2023-05-03 00:00:00-04:00,111.94000244140625,115.2699966430664,111.88999938964844,113.29000091552734,110.39655303955078,5624100,0.0,0.0
2023-05-04 00:00:00-04:00,113.05000305175781,113.41000366210938,111.72000122070312,112.44999694824219,109.5780029296875,3579600,0.0,0.0
2023-05-05 00:00:00-04:00,113.69999694824219,116.62000274658203,112.97000122070312,116.05999755859375,113.09580993652344,4874200,0.0,0.0
2023-05-08 00:00:00-04:00,116.87000274658203,117.58999633789062,114.93000030517578,115.75,112.7937240600586,3247600,0.0,0.0
2023-05-09 00:00:00-04:00,114.08000183105469,114.41000366210938,112.86000061035156,113.83999633789062,110.9324951171875,3173700,0.0,0.0
2023-05-10 00:00:00-04:00,115.5199966430664,116.23999786376953,114.13999938964844,115.41000366210938,112.46239471435547,4101000,0.0,0.0
2023-05-11 00:00:00-04:00,115.30000305175781,115.83999633789062,113.91000366210938,115.45999908447266,112.5111083984375,3630400,0.0,0.0
2023-05-12 00:00:00-04:00,116.70999908447266,117.06999969482422,114.98999786376953,116.08999633789062,113.12504577636719,3838700,0.0,0.0
2023-05-15 00:00:00-04:00,116.69000244140625,121.26000213623047,116.0199966430664,121.11000061035156,118.0168228149414,5859200,0.0,0.0
2023-05-16 00:00:00-04:00,120.83000183105469,123.06999969482422,120.44000244140625,120.91999816894531,117.83167266845703,5080700,0.0,0.0
2023-05-17 00:00:00-04:00,122.25,126.30000305175781,121.87999725341797,125.69999694824219,122.48960876464844,7349600,0.0,0.0
2023-05-18 00:00:00-04:00,125.80999755859375,132.05999755859375,125.76000213623047,129.9199981689453,126.60183715820312,10891200,0.0,0.0
2023-05-19 00:00:00-04:00,128.3000030517578,128.32000732421875,125.25,126.94999694824219,123.7076644897461,10257200,0.0,0.0
2023-05-22 00:00:00-04:00,127.2300033569336,127.55999755859375,125.6500015258789,126.55000305175781,123.31787872314453,4709100,0.0,0.0
2023-05-23 00:00:00-04:00,125.88999938964844,126.7300033569336,124.19000244140625,124.48999786376953,121.31050109863281,4604500,0.0,0.0
2023-05-24 00:00:00-04:00,121.91999816894531,122.62000274658203,120.18000030517578,121.7300033569336,118.92669677734375,6315600,0.32,0.0
2023-05-25 00:00:00-04:00,127.16999816894531,130.72999572753906,126.12999725341797,130.47000122070312,127.46543884277344,9575700,0.0,0.0
2023-05-26 00:00:00-04:00,130.77000427246094,136.69000244140625,129.99000549316406,136.05999755859375,132.92669677734375,9083800,0.0,0.0
2023-05-30 00:00:00-04:00,138.0,138.8000030517578,135.49000549316406,136.57000732421875,133.42494201660156,7753800,0.0,0.0
2023-05-31 00:00:00-04:00,133.60000610351562,135.75,132.16000366210938,133.3000030517578,130.23023986816406,11368600,0.0,0.0
2023-06-01 00:00:00-04:00,133.72999572753906,136.19000244140625,131.69000244140625,134.8300018310547,131.72500610351562,5007000,0.0,0.0
2023-06-02 00:00:00-04:00,135.13999938964844,135.3300018310547,132.3800048828125,134.6300048828125,131.5296173095703,5327400,0.0,0.0
2023-06-05 00:00:00-04:00,134.82000732421875,135.14999389648438,133.0399932861328,133.72999572753906,130.65032958984375,3798300,0.0,0.0
2023-06-06 00:00:00-04:00,131.39999389648438,135.35000610351562,130.75,133.94000244140625,130.8555145263672,5468900,0.0,0.0
2023-06-07 00:00:00-04:00,135.27000427246094,137.0399932861328,133.5800018310547,135.00999450683594,131.90086364746094,4835700,0.0,0.0
2023-06-08 00:00:00-04:00,135.85000610351562,136.75999450683594,134.14999389648438,136.1999969482422,133.06349182128906,4507000,0.0,0.0
2023-06-09 00:00:00-04:00,137.7899932861328,137.97999572753906,135.82000732421875,136.1199951171875,132.98532104492188,3675200,0.0,0.0
2023-06-12 00:00:00-04:00,137.74000549316406,140.22999572753906,136.8300018310547,140.00999450683594,136.78570556640625,5931900,0.0,0.0
2023-06-13 00:00:00-04:00,141.5,142.52999877929688,139.41000366210938,141.7899932861328,138.5247344970703,6859500,0.0,0.0
2023-06-14 00:00:00-04:00,138.41000366210938,141.36000061035156,138.22999572753906,141.1699981689453,137.91900634765625,6474600,0.0,0.0
2023-06-15 00:00:00-04:00,138.69000244140625,141.42999267578125,137.92999267578125,140.11000061035156,136.8834228515625,5524400,0.0,0.0
2023-06-16 00:00:00-04:00,140.88999938964844,140.9499969482422,138.1300048828125,138.92999267578125,135.73060607910156,8847400,0.0,0.0
2023-06-20 00:00:00-04:00,139.11000061035156,140.32000732421875,137.27000427246094,138.52000427246094,135.33004760742188,3840000,0.0,0.0
2023-06-21 00:00:00-04:00,138.52999877929688,139.16000366210938,135.8699951171875,136.6699981689453,133.52264404296875,4715300,0.0,0.0
2023-06-22 00:00:00-04:00,135.0,139.60000610351562,135.0,138.9199981689453,135.7208251953125,3763600,0.0,0.0
2023-06-23 00:00:00-04:00,136.5500030517578,136.7899932861328,134.83999633789062,136.07000732421875,132.93649291992188,6956900,0.0,0.0
2023-06-26 00:00:00-04:00,136.47000122070312,140.8699951171875,136.47000122070312,139.8000030517578,136.58058166503906,7256100,0.0,0.0
2023-06-27 00:00:00-04:00,140.14999389648438,146.69000244140625,139.9600067138672,146.5500030517578,143.17510986328125,7343900,0.0,0.0
2023-06-28 00:00:00-04:00,142.8000030517578,145.9199981689453,142.0500030517578,144.02999877929688,140.71316528320312,6645200,0.0,0.0
2023-06-29 00:00:00-04:00,144.69000244140625,145.25,143.50999450683594,144.22999572753906,140.90853881835938,3916500,0.0,0.0
2023-06-30 00:00:00-04:00,145.3000030517578,145.5500030517578,143.44000244140625,144.5399932861328,141.21141052246094,6142600,0.0,0.0
2023-07-03 00:00:00-04:00,144.02000427246094,145.91000366210938,143.3800048828125,145.47000122070312,142.1199951171875,2533600,0.0,0.0
2023-07-05 00:00:00-04:00,144.25,144.9199981689453,142.16000366210938,142.25999450683594,138.98390197753906,5198400,0.0,0.0
2023-07-06 00:00:00-04:00,140.66000366210938,141.3300018310547,138.75999450683594,140.3800048828125,137.14723205566406,5793500,0.0,0.0
2023-07-07 00:00:00-04:00,139.6199951171875,142.1199951171875,139.41000366210938,139.57000732421875,136.3558807373047,3459400,0.0,0.0
2023-07-10 00:00:00-04:00,139.77999877929688,141.8800048828125,139.6999969482422,140.55999755859375,137.32305908203125,6364400,0.0,0.0
2023-07-11 00:00:00-04:00,140.17999267578125,140.44000244140625,134.00999450683594,137.55999755859375,134.39215087890625,7706100,0.0,0.0
2023-07-12 00:00:00-04:00,139.2100067138672,139.6999969482422,137.85000610351562,138.88999938964844,135.69149780273438,5590100,0.0,0.0
2023-07-13 00:00:00-04:00,140.1199951171875,143.66000366210938,140.02000427246094,142.64999389648438,139.3649139404297,5410800,0.0,0.0
2023-07-14 00:00:00-04:00,144.57000732421875,145.38999938964844,142.3800048828125,142.74000549316406,139.45286560058594,6058800,0.0,0.0
2023-07-17 00:00:00-04:00,142.97999572753906,146.5,141.8300018310547,145.5,142.1492919921875,6306700,0.0,0.0
2023-07-18 00:00:00-04:00,143.8000030517578,145.14999389648438,141.91000366210938,144.50999450683594,141.1820831298828,6492700,0.0,0.0
2023-07-19 00:00:00-04:00,144.0500030517578,144.64999389648438,141.17999267578125,141.77999877929688,138.5149383544922,5379400,0.0,0.0
2023-07-20 00:00:00-04:00,137.82000732421875,138.19000244140625,133.52000427246094,134.0399932861328,130.95318603515625,9883200,0.0,0.0
2023-07-21 00:00:00-04:00,135.22000122070312,137.3000030517578,135.19000244140625,136.39999389648438,133.25885009765625,15686100,0.0,0.0
2023-07-24 00:00:00-04:00,137.60000610351562,139.0800018310547,136.85000610351562,138.35000610351562,135.1639404296875,5276000,0.0,0.0
2023-07-25 00:00:00-04:00,138.69000244140625,141.39999389648438,138.5,140.05999755859375,136.83457946777344,5038500,0.0,0.0
2023-07-26 00:00:00-04:00,137.6300048828125,140.2899932861328,136.80999755859375,139.02000427246094,135.81854248046875,4050400,0.0,0.0
2023-07-27 00:00:00-04:00,144.22999572753906,150.42999267578125,144.2100067138672,146.13999938964844,142.77456665039062,8928900,0.0,0.0
2023-07-28 00:00:00-04:00,149.5800018310547,153.27999877929688,148.6999969482422,151.92999267578125,148.4312286376953,7802000,0.0,0.0
2023-07-31 00:00:00-04:00,151.92999267578125,152.67999267578125,150.52000427246094,151.58999633789062,148.09906005859375,4184400,0.0,0.0
2023-08-01 00:00:00-04:00,150.9199981689453,152.86000061035156,150.27999877929688,152.6300048828125,149.11508178710938,3088100,0.0,0.0
2023-08-02 00:00:00-04:00,150.6199951171875,150.6199951171875,146.8800048828125,147.3300018310547,143.9371337890625,5468300,0.0,0.0
2023-08-03 00:00:00-04:00,146.00999450683594,148.6999969482422,145.36000061035156,147.80999755859375,144.4060821533203,4338600,0.0,0.0
2023-08-04 00:00:00-04:00,147.52000427246094,149.07000732421875,145.07000732421875,145.66000366210938,142.30563354492188,3984500,0.0,0.0
2023-08-07 00:00:00-04:00,147.0500030517578,150.69000244140625,147.02999877929688,150.3800048828125,146.9169158935547,3896100,0.0,0.0
2023-08-08 00:00:00-04:00,148.14999389648438,148.30999755859375,145.89999389648438,148.00999450683594,144.6014862060547,3443700,0.0,0.0
2023-08-09 00:00:00-04:00,147.97999572753906,148.91000366210938,144.8000030517578,145.16000366210938,141.817138671875,4796600,0.0,0.0
2023-08-10 00:00:00-04:00,146.77000427246094,147.97999572753906,143.10000610351562,144.61000061035156,141.27980041503906,4018300,0.0,0.0
2023-08-11 00:00:00-04:00,142.22000122070312,142.47000122070312,138.52999877929688,138.8300018310547,135.63290405273438,5193200,0.0,0.0
2023-08-14 00:00:00-04:00,138.1999969482422,141.94000244140625,137.6699981689453,141.88999938964844,138.6224365234375,4850400,0.0,0.0
2023-08-15 00:00:00-04:00,141.27000427246094,141.85000610351562,139.74000549316406,140.0800018310547,136.8541259765625,3384900,0.0,0.0
2023-08-16 00:00:00-04:00,140.52999877929688,141.25999450683594,138.1699981689453,138.25,135.06625366210938,4613000,0.0,0.0
2023-08-17 00:00:00-04:00,139.19000244140625,139.7899932861328,136.57000732421875,137.58999633789062,134.42144775390625,7065700,0.0,0.0
2023-08-18 00:00:00-04:00,137.3300018310547,143.64999389648438,135.52999877929688,142.66000366210938,139.3747100830078,11541800,0.0,0.0
2023-08-21 00:00:00-04:00,143.27999877929688,149.22000122070312,143.16000366210938,148.77000427246094,145.34397888183594,8121900,0.0,0.0
2023-08-22 00:00:00-04:00,150.75999450683594,151.14999389648438,146.94000244140625,147.85000610351562,144.44520568847656,4865900,0.0,0.0
2023-08-23 00:00:00-04:00,147.00999450683594,148.57000732421875,146.0500030517578,148.0,144.90536499023438,5300400,0.32,0.0
2023-08-24 00:00:00-04:00,149.5399932861328,149.9499969482422,141.82000732421875,142.52000427246094,139.53993225097656,6771000,0.0,0.0
2023-08-25 00:00:00-04:00,143.58999633789062,144.9600067138672,140.9600067138672,144.36000061035156,141.34146118164062,4720600,0.0,0.0
2023-08-28 00:00:00-04:00,145.30999755859375,147.19000244140625,144.0399932861328,145.4199981689453,142.37928771972656,3565800,0.0,0.0
2023-08-29 00:00:00-04:00,143.86000061035156,150.52000427246094,143.86000061035156,149.97999572753906,146.84396362304688,5017200,0.0,0.0
2023-08-30 00:00:00-04:00,149.19000244140625,151.57000732421875,148.17999267578125,150.9499969482422,147.79367065429688,4000000,0.0,0.0
2023-08-31 00:00:00-04:00,149.41000366210938,153.38999938964844,149.41000366210938,152.75999450683594,149.56581115722656,6593800,0.0,0.0
2023-09-01 00:00:00-04:00,154.5,154.5399932861328,152.5,153.99000549316406,150.77011108398438,3693100,0.0,0.0
2023-09-05 00:00:00-04:00,153.97000122070312,154.82000732421875,152.32000732421875,153.61000061035156,150.39805603027344,4266700,0.0,0.0
2023-09-06 00:00:00-04:00,153.25,155.25999450683594,151.5500030517578,153.17999267578125,149.97702026367188,3109600,0.0,0.0
2023-09-07 00:00:00-04:00,149.22000122070312,149.49000549316406,145.1300048828125,148.22999572753906,145.1305389404297,6720300,0.0,0.0
2023-09-08 00:00:00-04:00,147.72000122070312,148.5,146.17999267578125,147.52999877929688,144.44517517089844,4473300,0.0,0.0
2023-09-11 00:00:00-04:00,150.0,150.0,144.0399932861328,146.7100067138672,143.642333984375,4145000,0.0,0.0
2023-09-12 00:00:00-04:00,146.02999877929688,146.44000244140625,143.72000122070312,143.97000122070312,140.95960998535156,4470600,0.0,0.0
2023-09-13 00:00:00-04:00,144.2100067138672,147.11000061035156,143.8000030517578,144.5800018310547,141.55686950683594,4625200,0.0,0.0
2023-09-14 00:00:00-04:00,146.41000366210938,146.7100067138672,143.94000244140625,144.57000732421875,141.54708862304688,5629800,0.0,0.0
2023-09-15 00:00:00-04:00,140.85000610351562,141.22000122070312,136.7100067138672,138.25,135.35922241210938,13654600,0.0,0.0
2023-09-18 00:00:00-04:00,137.8800048828125,140.97999572753906,137.52000427246094,140.27000427246094,137.3369903564453,5607700,0.0,0.0
2023-09-19 00:00:00-04:00,139.7100067138672,140.0500030517578,136.6699981689453,137.7100067138672,134.83050537109375,6365400,0.0,0.0
2023-09-20 00:00:00-04:00,138.75999450683594,139.66000366210938,136.88999938964844,136.97000122070312,134.10598754882812,5806900,0.0,0.0
2023-09-21 00:00:00-04:00,135.02000427246094,137.50999450683594,134.94000244140625,135.19000244140625,132.36322021484375,5241000,0.0,0.0
2023-09-22 00:00:00-04:00,136.99000549316406,138.30999755859375,135.75,136.1699981689453,133.32273864746094,5301100,0.0,0.0
2023-09-25 00:00:00-04:00,135.88999938964844,137.0399932861328,134.72000122070312,136.58999633789062,133.7339324951172,5161300,0.0,0.0
2023-09-26 00:00:00-04:00,135.61000061035156,136.02999877929688,133.5399932861328,134.0800018310547,131.2764129638672,5343000,0.0,0.0
2023-09-27 00:00:00-04:00,135.22000122070312,136.07000732421875,133.10000610351562,135.05999755859375,132.2359161376953,6296200,0.0,0.0
2023-09-28 00:00:00-04:00,134.67999267578125,139.8000030517578,134.27999877929688,138.22000122070312,135.329833984375,5341600,0.0,0.0
2023-09-29 00:00:00-04:00,140.22000122070312,141.55999755859375,138.07000732421875,138.4499969482422,135.55502319335938,4448200,0.0,0.0
2023-10-02 00:00:00-04:00,138.86000061035156,141.41000366210938,137.25999450683594,139.50999450683594,136.59288024902344,4896900,0.0,0.0
2023-10-03 00:00:00-04:00,138.67999267578125,140.00999450683594,135.42999267578125,136.72000122070312,133.8612060546875,6173000,0.0,0.0
2023-10-04 00:00:00-04:00,137.57000732421875,139.61000061035156,136.97000122070312,139.3000030517578,136.3872833251953,5543600,0.0,0.0
2023-10-05 00:00:00-04:00,139.4499969482422,140.14999389648438,137.77999877929688,139.27999877929688,136.36769104003906,4310400,0.0,0.0
2023-10-06 00:00:00-04:00,138.0500030517578,141.16000366210938,135.14999389648438,140.2899932861328,137.3565673828125,5234400,0.0,0.0
2023-10-09 00:00:00-04:00,139.47000122070312,140.92999267578125,137.75999450683594,140.14999389648438,137.219482421875,3271500,0.0,0.0
2023-10-10 00:00:00-04:00,141.0399932861328,142.72999572753906,140.35000610351562,141.39999389648438,138.443359375,3342900,0.0,0.0
2023-10-11 00:00:00-04:00,142.82000732421875,142.94000244140625,140.80999755859375,142.17999267578125,139.20704650878906,5136900,0.0,0.0
2023-10-12 00:00:00-04:00,143.0,148.39999389648438,142.77000427246094,145.0,141.96807861328125,8109900,0.0,0.0
2023-10-13 00:00:00-04:00,147.0500030517578,147.10000610351562,140.72000122070312,141.13999938964844,138.18878173828125,6600500,0.0,0.0
2023-10-16 00:00:00-04:00,141.75999450683594,142.66000366210938,139.74000549316406,141.0,138.05174255371094,6097400,0.0,0.0
2023-10-17 00:00:00-04:00,139.1300048828125,142.7899932861328,136.80999755859375,142.72000122070312,139.73577880859375,5915900,0.0,0.0
2023-10-18 00:00:00-04:00,139.89999389648438,142.47999572753906,138.10000610351562,141.4499969482422,138.49227905273438,5357900,0.0,0.0
2023-10-19 00:00:00-04:00,142.83999633789062,143.0500030517578,133.77000427246094,134.42999267578125,131.61907958984375,9400300,0.0,0.0
2023-10-20 00:00:00-04:00,134.52000427246094,136.14999389648438,133.36000061035156,134.1199951171875,131.31558227539062,6149500,0.0,0.0
2023-10-23 00:00:00-04:00,133.1999969482422,135.80999755859375,131.89999389648438,134.22999572753906,131.42330932617188,3820100,0.0,0.0
2023-10-24 00:00:00-04:00,135.3300018310547,135.5500030517578,133.50999450683594,134.89999389648438,132.07923889160156,5238800,0.0,0.0
2023-10-25 00:00:00-04:00,133.07000732421875,133.25999450683594,129.75,130.11000061035156,127.38943481445312,7118100,0.0,0.0
2023-10-26 00:00:00-04:00,131.11000061035156,134.41000366210938,130.50999450683594,130.83999633789062,128.1041717529297,5462700,0.0,0.0
2023-10-27 00:00:00-04:00,131.27000427246094,133.11000061035156,130.55999755859375,131.3000030517578,128.55453491210938,4397300,0.0,0.0
2023-10-30 00:00:00-04:00,131.9600067138672,132.9600067138672,129.82000732421875,131.02999877929688,128.29017639160156,4604600,0.0,0.0
2023-10-31 00:00:00-04:00,131.8000030517578,132.5500030517578,129.2100067138672,132.35000610351562,129.5825958251953,4108100,0.0,0.0
2023-11-01 00:00:00-04:00,133.02999877929688,135.8300018310547,132.77999877929688,135.2899932861328,132.4611053466797,5127800,0.0,0.0
2023-11-02 00:00:00-04:00,137.80999755859375,139.77999877929688,136.6699981689453,138.50999450683594,135.61376953125,6088400,0.0,0.0
2023-11-03 00:00:00-04:00,139.49000549316406,141.77000427246094,139.07000732421875,139.75,136.82785034179688,5560300,0.0,0.0
2023-11-06 00:00:00-05:00,140.39999389648438,140.7899932861328,139.2100067138672,140.36000061035156,137.42510986328125,4823200,0.0,0.0
2023-11-07 00:00:00-05:00,140.0,141.9199981689453,139.69000244140625,141.74000549316406,138.7762451171875,4886800,0.0,0.0
2023-11-08 00:00:00-05:00,142.3699951171875,144.52999877929688,141.61000061035156,144.22999572753906,141.2141876220703,4305900,0.0,0.0
2023-11-09 00:00:00-05:00,144.89999389648438,147.2100067138672,142.88999938964844,143.1699981689453,140.17633056640625,4979900,0.0,0.0
2023-11-10 00:00:00-05:00,145.19000244140625,150.99000549316406,144.6699981689453,150.67999267578125,147.52931213378906,6699400,0.0,0.0
2023-11-13 00:00:00-05:00,149.0,150.25,147.5500030517578,149.74000549316406,146.60897827148438,4125200,0.0,0.0
2023-11-14 00:00:00-05:00,153.02999877929688,154.91000366210938,152.13999938964844,154.0800018310547,150.85824584960938,6505000,0.0,0.0
2023-11-15 00:00:00-05:00,154.97000122070312,156.77000427246094,154.05999755859375,155.3699951171875,152.12123107910156,4383300,0.0,0.0
2023-11-16 00:00:00-05:00,155.39999389648438,157.75999450683594,151.1999969482422,154.80999755859375,151.5729522705078,10513800,0.0,0.0
2023-11-17 00:00:00-05:00,142.0399932861328,149.0500030517578,141.94000244140625,148.58999633789062,145.48301696777344,18912700,0.0,0.0
2023-11-20 00:00:00-05:00,148.8800048828125,153.0,148.80999755859375,152.57000732421875,149.37982177734375,7087400,0.0,0.0
2023-11-21 00:00:00-05:00,151.57000732421875,151.80999755859375,148.1699981689453,149.25,146.12921142578125,6517900,0.0,0.0
2023-11-22 00:00:00-05:00,151.02999877929688,153.7899932861328,149.02000427246094,149.47999572753906,146.6688690185547,5071300,0.32,0.0
2023-11-24 00:00:00-05:00,149.3300018310547,150.66000366210938,149.3300018310547,150.33999633789062,147.51268005371094,1992000,0.0,0.0
2023-11-27 00:00:00-05:00,149.5,151.75999450683594,148.77000427246094,150.80999755859375,147.97384643554688,3429700,0.0,0.0
2023-11-28 00:00:00-05:00,149.36000061035156,149.99000549316406,146.50999450683594,148.05999755859375,145.27557373046875,5799600,0.0,0.0
2023-11-29 00:00:00-05:00,150.24000549316406,152.82000732421875,148.85000610351562,149.36000061035156,146.55111694335938,4975600,0.0,0.0
2023-11-30 00:00:00-05:00,150.41000366210938,150.47999572753906,147.0399932861328,149.77999877929688,146.96322631835938,7555600,0.0,0.0
2023-12-01 00:00:00-05:00,149.55999755859375,151.97999572753906,148.6300048828125,151.58999633789062,148.73919677734375,4929400,0.0,0.0
2023-12-04 00:00:00-05:00,150.0399932861328,150.66000366210938,145.66000366210938,148.27000427246094,145.48162841796875,5859600,0.0,0.0
2023-12-05 00:00:00-05:00,146.52999877929688,147.47000122070312,145.22000122070312,146.14999389648438,143.40147399902344,5206300,0.0,0.0
2023-12-06 00:00:00-05:00,148.67999267578125,148.72000122070312,144.69000244140625,144.6999969482422,141.97877502441406,4491100,0.0,0.0
2023-12-07 00:00:00-05:00,146.9600067138672,148.5399932861328,144.57000732421875,148.38999938964844,145.599365234375,5753600,0.0,0.0
2023-12-08 00:00:00-05:00,147.4199981689453,148.80999755859375,145.99000549316406,147.72000122070312,144.9419708251953,4990200,0.0,0.0
2023-12-11 00:00:00-05:00,149.2100067138672,155.66000366210938,149.13999938964844,155.13999938964844,152.22242736816406,6945800,0.0,0.0
2023-12-12 00:00:00-05:00,155.13999938964844,158.17999267578125,154.63999938964844,157.22000122070312,154.2633056640625,5705200,0.0,0.0
2023-12-13 00:00:00-05:00,157.02999877929688,158.3800048828125,154.6300048828125,156.99000549316406,154.03765869140625,5561700,0.0,0.0
2023-12-14 00:00:00-05:00,157.77000427246094,163.05999755859375,157.7100067138672,161.74000549316406,158.6982879638672,7401200,0.0,0.0
2023-12-15 00:00:00-05:00,162.2100067138672,164.2100067138672,161.49000549316406,161.9499969482422,158.9043426513672,8577200,0.0,0.0
2023-12-18 00:00:00-05:00,160.88999938964844,161.35000610351562,157.72999572753906,160.36000061035156,157.34425354003906,4772300,0.0,0.0
2023-12-19 00:00:00-05:00,160.5800018310547,162.72999572753906,160.02000427246094,162.3300018310547,159.2772216796875,4958200,0.0,0.0
2023-12-20 00:00:00-05:00,160.80999755859375,162.0,156.8300018310547,156.9199981689453,153.96896362304688,5488700,0.0,0.0
2023-12-21 00:00:00-05:00,161.0,161.82000732421875,159.5800018310547,161.38999938964844,158.3549041748047,4257300,0.0,0.0
2023-12-22 00:00:00-05:00,161.60000610351562,163.0,160.83999633789062,162.0500030517578,159.00247192382812,2770600,0.0,0.0
2023-12-26 00:00:00-05:00,162.3000030517578,164.97000122070312,162.10000610351562,164.27999877929688,161.19052124023438,2520500,0.0,0.0
2023-12-27 00:00:00-05:00,164.5399932861328,164.99000549316406,163.52999877929688,164.2100067138672,161.1218719482422,3319600,0.0,0.0
2023-12-28 00:00:00-05:00,165.0,165.00999450683594,162.85000610351562,163.1199951171875,160.05235290527344,2909700,0.0,0.0
2023-12-29 00:00:00-05:00,163.11000061035156,163.55999755859375,160.6999969482422,162.07000732421875,159.02212524414062,2980700,0.0,0.0
2024-01-02 00:00:00-05:00,160.0,160.11000061035156,153.42999267578125,154.3699951171875,151.46690368652344,8607300,0.0,0.0
2024-01-03 00:00:00-05:00,151.7100067138672,153.1699981689453,150.72999572753906,151.4499969482422,148.601806640625,6100100,0.0,0.0
2024-01-04 00:00:00-05:00,149.8000030517578,152.0,148.75,149.30999755859375,146.5020751953125,6196100,0.0,0.0
2024-01-05 00:00:00-05:00,150.0800018310547,151.52000427246094,148.0500030517578,149.0,146.19789123535156,5400100,0.0,0.0
2024-01-08 00:00:00-05:00,149.8300018310547,152.7899932861328,149.72000122070312,151.55999755859375,148.7097625732422,6515500,0.0,0.0
2024-01-09 00:00:00-05:00,149.8699951171875,151.69000244140625,148.92999267578125,151.02999877929688,148.1897430419922,5606700,0.0,0.0
2024-01-10 00:00:00-05:00,151.77000427246094,151.89999389648438,148.24000549316406,149.80999755859375,146.99267578125,5035700,0.0,0.0
2024-01-11 00:00:00-05:00,150.25,152.44000244140625,148.47999572753906,151.9499969482422,149.09242248535156,5995600,0.0,0.0
2024-01-12 00:00:00-05:00,152.1999969482422,152.39999389648438,150.3699951171875,151.25,148.40557861328125,4083700,0.0,0.0
2024-01-16 00:00:00-05:00,151.3000030517578,154.24000549316406,149.83999633789062,153.75999450683594,150.8683624267578,6528000,0.0,0.0
2024-01-17 00:00:00-05:00,153.11000061035156,153.75,150.1999969482422,153.3699951171875,150.4857177734375,6630600,0.0,0.0
2024-01-18 00:00:00-05:00,158.66000366210938,160.74000549316406,156.77999877929688,160.33999633789062,157.32464599609375,8133700,0.0,0.0
2024-01-19 00:00:00-05:00,162.57000732421875,168.27999877929688,162.3000030517578,167.94000244140625,164.78170776367188,9159000,0.0,0.0
2024-01-22 00:00:00-05:00,168.17999267578125,171.91000366210938,167.63999938964844,168.3000030517578,165.1349639892578,7176400,0.0,0.0
2024-01-23 00:00:00-05:00,167.75999450683594,168.0,164.7100067138672,167.0500030517578,163.90846252441406,5053600,0.0,0.0
2024-01-24 00:00:00-05:00,171.38999938964844,175.9600067138672,170.6699981689453,174.13999938964844,170.86512756347656,9729000,0.0,0.0
2024-01-25 00:00:00-05:00,177.1699981689453,178.39999389648438,172.42999267578125,172.6300048828125,169.3834991455078,7234400,0.0,0.0
2024-01-26 00:00:00-05:00,169.07000732421875,169.57000732421875,166.6199951171875,166.89999389648438,163.76124572753906,6653700,0.0,0.0
2024-01-29 00:00:00-05:00,166.30999755859375,168.50999450683594,166.0800018310547,168.47999572753906,165.3115692138672,5370700,0.0,0.0
2024-01-30 00:00:00-05:00,167.3300018310547,169.1699981689453,165.82000732421875,166.24000549316406,163.1136932373047,5255300,0.0,0.0
2024-01-31 00:00:00-05:00,164.0,166.6199951171875,160.9600067138672,164.3000030517578,161.2101593017578,6049400,0.0,0.0
2024-02-01 00:00:00-05:00,165.4600067138672,167.74000549316406,164.8300018310547,166.97000122070312,163.8299560546875,4082600,0.0,0.0
2024-02-02 00:00:00-05:00,165.9199981689453,169.17999267578125,165.4600067138672,168.17999267578125,165.01719665527344,4740800,0.0,0.0
2024-02-05 00:00:00-05:00,168.60000610351562,172.27999877929688,168.27999877929688,171.08999633789062,167.87246704101562,5749100,0.0,0.0
2024-02-06 00:00:00-05:00,170.99000549316406,172.7100067138672,167.5,168.6999969482422,165.5273895263672,4550100,0.0,0.0
2024-02-07 00:00:00-05:00,170.49000549316406,172.91000366210938,168.8300018310547,170.89999389648438,167.68603515625,5103400,0.0,0.0
2024-02-08 00:00:00-05:00,169.99000549316406,175.0,169.3800048828125,173.88999938964844,170.6197967529297,7327900,0.0,0.0
2024-02-09 00:00:00-05:00,179.0399932861328,186.14999389648438,178.61000061035156,185.83999633789062,182.34507751464844,9539900,0.0,0.0
2024-02-12 00:00:00-05:00,185.27000427246094,188.2100067138672,184.63999938964844,185.5399932861328,182.05072021484375,7085400,0.0,0.0
2024-02-13 00:00:00-05:00,178.60000610351562,182.19000244140625,176.94000244140625,180.30999755859375,176.9190673828125,9692500,0.0,0.0
2024-02-14 00:00:00-05:00,182.63999938964844,186.97999572753906,182.63999938964844,186.19000244140625,182.68849182128906,8437900,0.0,0.0
2024-02-15 00:00:00-05:00,189.0,189.47000122070312,186.3800048828125,187.66000366210938,184.13088989257812,8622900,0.0,0.0
2024-02-16 00:00:00-05:00,202.02000427246094,206.77000427246094,197.3000030517578,199.57000732421875,195.81687927246094,15557900,0.0,0.0
2024-02-20 00:00:00-05:00,195.58999633789062,195.86000061035156,186.1199951171875,189.13999938964844,185.58299255371094,11216100,0.0,0.0
2024-02-21 00:00:00-05:00,187.9199981689453,190.3699951171875,185.88999938964844,190.3300018310547,187.06715393066406,6977500,0.32,0.0
2024-02-22 00:00:00-05:00,198.27999877929688,201.5500030517578,196.6699981689453,199.72999572753906,196.3059844970703,10225900,0.0,0.0
2024-02-23 00:00:00-05:00,199.32000732421875,201.33999633789062,196.61000061035156,197.16000366210938,193.78005981445312,5108100,0.0,0.0
2024-02-26 00:00:00-05:00,199.8000030517578,203.99000549316406,199.1300048828125,203.5500030517578,200.06053161621094,6466600,0.0,0.0
2024-02-27 00:00:00-05:00,203.72999572753906,204.44000244140625,201.22000122070312,202.86000061035156,199.38233947753906,5167100,0.0,0.0
2024-02-28 00:00:00-05:00,198.49000549316406,199.17999267578125,196.49000549316406,197.5399932861328,194.15353393554688,6207900,0.0,0.0
2024-02-29 00:00:00-05:00,199.91000366210938,202.0,197.25999450683594,201.6199951171875,198.16357421875,9449600,0.0,0.0
2024-03-01 00:00:00-05:00,203.77000427246094,211.3800048828125,203.55999755859375,210.25,206.64564514160156,7647400,0.0,0.0
2024-03-04 00:00:00-05:00,212.0,213.3699951171875,209.0399932861328,209.49000549316406,205.89869689941406,7089800,0.0,0.0
2024-03-05 00:00:00-05:00,207.75,210.75999450683594,204.77999877929688,207.38999938964844,203.8346710205078,6100200,0.0,0.0
2024-03-06 00:00:00-05:00,209.9499969482422,213.50999450683594,209.1300048828125,212.1699981689453,208.53269958496094,5642400,0.0,0.0
2024-03-07 00:00:00-05:00,213.22999572753906,214.25999450683594,211.50999450683594,212.61000061035156,208.96519470214844,6363100,0.0,0.0
2024-03-08 00:00:00-05:00,212.47999572753906,213.60000610351562,205.38999938964844,205.55999755859375,202.0360565185547,6940800,0.0,0.0
2024-03-11 00:00:00-04:00,203.27999877929688,203.27999877929688,197.61000061035156,201.3699951171875,197.9178924560547,6566600,0.0,0.0
2024-03-12 00:00:00-04:00,203.8800048828125,205.00999450683594,199.33999633789062,204.94000244140625,201.4266815185547,7211300,0.0,0.0
2024-03-13 00:00:00-04:00,202.97000122070312,203.8800048828125,199.94000244140625,200.55999755859375,197.12176513671875,5050300,0.0,0.0
2024-03-14 00:00:00-04:00,201.92999267578125,202.39999389648438,199.0500030517578,200.75,197.30850219726562,4934900,0.0,0.0
2024-03-15 00:00:00-04:00,199.44000244140625,201.27999877929688,197.0,198.64999389648438,195.24449157714844,9936400,0.0,0.0
2024-03-18 00:00:00-04:00,201.67999267578125,203.1699981689453,199.6300048828125,200.72999572753906,197.28887939453125,5062300,0.0,0.0
2024-03-19 00:00:00-04:00,199.17999267578125,201.5500030517578,197.3000030517578,201.33999633789062,197.8883819580078,4624500,0.0,0.0
2024-03-20 00:00:00-04:00,201.0,205.9199981689453,198.8000030517578,205.05999755859375,201.54461669921875,4278000,0.0,0.0
2024-03-21 00:00:00-04:00,213.3699951171875,214.91000366210938,210.36000061035156,210.8000030517578,207.1862335205078,6145200,0.0,0.0
2024-03-22 00:00:00-04:00,208.50999450683594,211.72000122070312,208.42999267578125,210.25,206.64564514160156,3829200,0.0,0.0
2024-03-25 00:00:00-04:00,207.6300048828125,211.30999755859375,207.35000610351562,208.4600067138672,204.88633728027344,3137600,0.0,0.0
2024-03-26 00:00:00-04:00,209.7899932861328,211.2100067138672,206.57000732421875,206.6699981689453,203.1269989013672,3607400,0.0,0.0
2024-03-27 00:00:00-04:00,208.0399932861328,208.49000549316406,203.89999389648438,208.0,204.43421936035156,3123900,0.0,0.0
2024-03-28 00:00:00-04:00,207.55999755859375,207.64999389648438,202.7100067138672,206.22999572753906,202.69456481933594,5750100,0.0,0.0
2024-04-01 00:00:00-04:00,206.92999267578125,211.77000427246094,205.9600067138672,208.69000244140625,205.11239624023438,3189700,0.0,0.0
2024-04-02 00:00:00-04:00,206.5800018310547,206.5800018310547,203.39999389648438,206.11000061035156,202.57662963867188,4311400,0.0,0.0
2024-04-03 00:00:00-04:00,203.60000610351562,209.14999389648438,203.5,207.3800048828125,203.82484436035156,3375600,0.0,0.0
2024-04-04 00:00:00-04:00,211.61000061035156,213.0399932861328,201.6699981689453,203.38999938964844,199.90322875976562,6242800,0.0,0.0
2024-04-05 00:00:00-04:00,204.89999389648438,209.52999877929688,204.89999389648438,207.85000610351562,204.2867889404297,3330700,0.0,0.0
2024-04-08 00:00:00-04:00,212.86000061035156,213.0,208.1300048828125,209.0399932861328,205.45639038085938,4435500,0.0,0.0
2024-04-09 00:00:00-04:00,211.35000610351562,212.10000610351562,207.6300048828125,210.41000366210938,206.80291748046875,3659200,0.0,0.0
2024-04-10 00:00:00-04:00,208.88999938964844,211.66000366210938,208.1199951171875,209.25,205.6627960205078,4645300,0.0,0.0
2024-04-11 00:00:00-04:00,209.4600067138672,213.3300018310547,208.36000061035156,212.97999572753906,209.32884216308594,4291600,0.0,0.0
2024-04-12 00:00:00-04:00,208.0,209.9499969482422,206.91000366210938,207.86000061035156,204.29660034179688,5854800,0.0,0.0
2024-04-15 00:00:00-04:00,211.89999389648438,214.4600067138672,204.27000427246094,205.67999267578125,202.1540069580078,4492500,0.0,0.0
2024-04-16 00:00:00-04:00,206.33999633789062,210.4199981689453,205.75,209.47999572753906,205.88880920410156,3749200,0.0,0.0
2024-04-17 00:00:00-04:00,206.08999633789062,207.0,198.10000610351562,199.88999938964844,196.46324157714844,6350300,0.0,0.0
2024-04-18 00:00:00-04:00,197.47000122070312,198.4199981689453,193.52000427246094,194.32000732421875,190.98873901367188,6219400,0.0,0.0
2024-04-19 00:00:00-04:00,194.25999450683594,194.69000244140625,188.16000366210938,189.77000427246094,186.51673889160156,6495200,0.0,0.0
2024-04-22 00:00:00-04:00,191.5500030517578,191.77999877929688,186.86000061035156,189.4600067138672,186.21206665039062,7149800,0.0,0.0
2024-04-23 00:00:00-04:00,190.25,194.5,189.97000122070312,193.24000549316406,189.92726135253906,4425900,0.0,0.0
2024-04-24 00:00:00-04:00,197.99000549316406,199.36000061035156,192.72000122070312,196.05999755859375,192.69891357421875,4609400,0.0,0.0
2024-04-25 00:00:00-04:00,196.27999877929688,198.4499969482422,193.60000610351562,197.5,194.11424255371094,4238300,0.0,0.0
2024-04-26 00:00:00-04:00,197.02999877929688,203.99000549316406,197.02999877929688,203.3800048828125,199.89340209960938,3933500,0.0,0.0
2024-04-29 00:00:00-04:00,203.50999450683594,205.2899932861328,201.77999877929688,205.25999450683594,201.7411651611328,2789200,0.0,0.0
2024-04-30 00:00:00-04:00,203.6699981689453,205.8300018310547,198.57000732421875,198.64999389648438,195.24449157714844,3898200,0.0,0.0
2024-05-01 00:00:00-04:00,196.0800018310547,200.67999267578125,192.69000244140625,193.99000549316406,190.66439819335938,5815500,0.0,0.0
2024-05-02 00:00:00-04:00,196.25999450683594,198.47999572753906,193.27999877929688,197.91000366210938,194.51718139648438,3523200,0.0,0.0
2024-05-03 00:00:00-04:00,202.0,205.27000427246094,199.9499969482422,204.08999633789062,200.5912322998047,3818500,0.0,0.0
2024-05-06 00:00:00-04:00,205.30999755859375,209.17999267578125,204.3000030517578,208.86000061035156,205.2794952392578,3638500,0.0,0.0
2024-05-07 00:00:00-04:00,209.24000549316406,209.47000122070312,207.22000122070312,207.32000732421875,203.765869140625,3200900,0.0,0.0
2024-05-08 00:00:00-04:00,205.91000366210938,207.9600067138672,204.75,207.36000061035156,203.80519104003906,2932300,0.0,0.0
2024-05-09 00:00:00-04:00,207.36000061035156,208.25,205.72000122070312,206.3300018310547,202.79286193847656,2758200,0.0,0.0
2024-05-10 00:00:00-04:00,208.8000030517578,212.57000732421875,208.52000427246094,209.72999572753906,206.13455200195312,3502900,0.0,0.0
2024-05-13 00:00:00-04:00,208.39999389648438,208.47000122070312,205.44000244140625,206.6300048828125,203.08770751953125,3526900,0.0,0.0
2024-05-14 00:00:00-04:00,205.83999633789062,210.10000610351562,204.7100067138672,209.82000732421875,206.2230224609375,3442200,0.0,0.0
2024-05-15 00:00:00-04:00,212.5,217.61000061035156,210.85000610351562,217.49000549316406,213.76153564453125,5820900,0.0,0.0
2024-05-16 00:00:00-04:00,218.22000122070312,218.75,213.9199981689453,214.02999877929688,210.36087036132812,7977900,0.0,0.0
2024-05-17 00:00:00-04:00,216.39999389648438,219.36000061035156,210.22999572753906,212.0800018310547,208.4442901611328,8031800,0.0,0.0
2024-05-20 00:00:00-04:00,212.14999389648438,221.75,212.11000061035156,219.9499969482422,216.1793670654297,5954500,0.0,0.0
2024-05-21 00:00:00-04:00,218.0,220.25999450683594,215.80999755859375,219.8000030517578,216.0319366455078,3918200,0.0,0.0
2024-05-22 00:00:00-04:00,220.52000427246094,220.72999572753906,216.22999572753906,218.14999389648438,214.80111694335938,5047000,0.4,0.0
2024-05-23 00:00:00-04:00,225.0,225.07000732421875,216.3300018310547,217.9499969482422,214.6042022705078,5806600,0.0,0.0
2024-05-24 00:00:00-04:00,220.1999969482422,223.1199951171875,218.63999938964844,220.88999938964844,217.49908447265625,3795700,0.0,0.0
2024-05-28 00:00:00-04:00,222.14999389648438,223.22000122070312,219.8800048828125,221.32000732421875,217.92247009277344,5509400,0.0,0.0
2024-05-29 00:00:00-04:00,217.58999633789062,220.64999389648438,217.16000366210938,219.0500030517578,215.6873016357422,4718800,0.0,0.0
2024-05-30 00:00:00-04:00,217.97000122070312,219.69000244140625,215.5,216.5399932861328,213.21583557128906,4059200,0.0,0.0
2024-05-31 00:00:00-04:00,216.75,218.50999450683594,209.02000427246094,215.0800018310547,211.77825927734375,13548700,0.0,0.0
2024-06-03 00:00:00-04:00,218.3300018310547,218.35000610351562,208.92999267578125,214.2100067138672,210.92161560058594,3828100,0.0,0.0
2024-06-04 00:00:00-04:00,213.8000030517578,214.35000610351562,209.02999877929688,212.22000122070312,208.962158203125,4379600,0.0,0.0
2024-06-05 00:00:00-04:00,219.60000610351562,224.72000122070312,218.19000244140625,223.3699951171875,219.94097900390625,7887900,0.0,0.0
2024-06-06 00:00:00-04:00,221.6699981689453,223.25999450683594,219.02000427246094,221.75,218.34588623046875,3951200,0.0,0.0
2024-06-07 00:00:00-04:00,224.2100067138672,224.5500030517578,220.0800018310547,221.72999572753906,218.32615661621094,3627200,0.0,0.0
2024-06-10 00:00:00-04:00,219.7100067138672,228.8300018310547,219.6300048828125,228.16000366210938,224.65745544433594,4796900,0.0,0.0
2024-06-11 00:00:00-04:00,227.27000427246094,230.07000732421875,224.63999938964844,229.97000122070312,226.43966674804688,4768600,0.0,0.0
2024-06-12 00:00:00-04:00,231.42999267578125,238.39999389648438,230.77999877929688,237.64999389648438,234.0017547607422,5573500,0.0,0.0
2024-06-13 00:00:00-04:00,231.47000122070312,238.36000061035156,231.4199981689453,237.5500030517578,233.9033203125,3682400,0.0,0.0
2024-06-14 00:00:00-04:00,234.0800018310547,238.25999450683594,233.6199951171875,237.02999877929688,233.39129638671875,3306500,0.0,0.0
2024-06-17 00:00:00-04:00,236.6699981689453,243.27999877929688,236.27000427246094,242.86000061035156,239.13177490234375,4974600,0.0,0.0
2024-06-18 00:00:00-04:00,242.77999877929688,249.4199981689453,242.08999633789062,247.8300018310547,244.02549743652344,5256900,0.0,0.0
2024-06-20 00:00:00-04:00,247.0,247.8300018310547,238.66000366210938,239.99000549316406,236.30587768554688,7045000,0.0,0.0
2024-06-21 00:00:00-04:00,238.32000732421875,238.47999572753906,232.8300018310547,235.41000366210938,231.79617309570312,15289800,0.0,0.0
2024-06-24 00:00:00-04:00,233.0,235.41000366210938,229.42999267578125,229.83999633789062,226.31166076660156,5928700,0.0,0.0
2024-06-25 00:00:00-04:00,231.0399932861328,234.5500030517578,228.5399932861328,234.27000427246094,230.67367553710938,4594900,0.0,0.0
2024-06-26 00:00:00-04:00,235.0,236.9199981689453,230.8000030517578,232.1699981689453,228.6058807373047,4818700,0.0,0.0
2024-06-27 00:00:00-04:00,237.5,237.82000732421875,231.8000030517578,232.52999877929688,228.96038818359375,4309600,0.0,0.0
2024-06-28 00:00:00-04:00,235.35000610351562,241.2899932861328,233.91000366210938,235.99000549316406,232.36727905273438,6387400,0.0,0.0
2024-07-01 00:00:00-04:00,236.86000061035156,238.36000061035156,233.0800018310547,237.41000366210938,233.7654571533203,4239600,0.0,0.0
2024-07-02 00:00:00-04:00,235.02000427246094,241.0,235.02000427246094,240.86000061035156,237.16249084472656,3510600,0.0,0.0
2024-07-03 00:00:00-04:00,241.63999938964844,244.72000122070312,239.85000610351562,243.30999755859375,239.57489013671875,2768800,0.0,0.0
2024-07-05 00:00:00-04:00,244.69000244140625,244.72000122070312,240.8699951171875,242.58999633789062,238.86595153808594,4076200,0.0,0.0
2024-07-08 00:00:00-04:00,243.11000061035156,247.17999267578125,243.11000061035156,246.2899932861328,242.50914001464844,3782100,0.0,0.0
2024-07-09 00:00:00-04:00,248.0,252.1300048828125,247.47999572753906,251.47000122070312,247.60958862304688,4889900,0.0,0.0
2024-07-10 00:00:00-04:00,253.0,255.88999938964844,250.66000366210938,254.97000122070312,251.05589294433594,4258100,0.0,0.0
2024-07-11 00:00:00-04:00,255.57000732421875,255.57000732421875,241.10000610351562,241.25999450683594,237.55636596679688,5623800,0.0,0.0
2024-07-12 00:00:00-04:00,241.61000061035156,248.77000427246094,240.5399932861328,243.39999389648438,239.66348266601562,5396300,0.0,0.0
2024-07-15 00:00:00-04:00,244.52000427246094,248.80999755859375,243.61000061035156,245.5500030517578,241.78050231933594,3674300,0.0,0.0
2024-07-16 00:00:00-04:00,246.9600067138672,247.52000427246094,241.94000244140625,245.83999633789062,242.06605529785156,4124800,0.0,0.0
2024-07-17 00:00:00-04:00,231.24000549316406,233.32000732421875,219.75999450683594,220.07000732421875,216.69163513183594,10538900,0.0,0.0
2024-07-18 00:00:00-04:00,222.14999389648438,222.3300018310547,213.25,217.64999389648438,214.3087921142578,7715800,0.0,0.0
2024-07-19 00:00:00-04:00,217.5,218.27999877929688,209.6699981689453,210.25999450683594,207.03225708007812,6517100,0.0,0.0
2024-07-22 00:00:00-04:00,216.22999572753906,224.08999633789062,213.36000061035156,223.47000122070312,220.03945922851562,7515600,0.0,0.0
2024-07-23 00:00:00-04:00,220.4499969482422,221.9499969482422,218.6199951171875,219.64999389648438,216.27810668945312,3635300,0.0,0.0
2024-07-24 00:00:00-04:00,217.3699951171875,217.77000427246094,205.52999877929688,206.52999877929688,203.35951232910156,9263400,0.0,0.0
2024-07-25 00:00:00-04:00,207.14999389648438,209.2100067138672,200.3300018310547,202.32000732421875,199.2141571044922,9961400,0.0,0.0
2024-07-26 00:00:00-04:00,206.99000549316406,208.36000061035156,202.80999755859375,206.47000122070312,203.30043029785156,5209000,0.0,0.0
2024-07-29 00:00:00-04:00,208.3000030517578,212.52999877929688,204.88999938964844,205.57000732421875,202.4142608642578,4199200,0.0,0.0
2024-07-30 00:00:00-04:00,208.25999450683594,209.1699981689453,195.33999633789062,196.74000549316406,193.71978759765625,7652600,0.0,0.0
2024-07-31 00:00:00-04:00,206.10000610351562,212.8699951171875,204.5,212.1999969482422,208.9424591064453,11123700,0.0,0.0
2024-08-01 00:00:00-04:00,204.1300048828125,209.0800018310547,192.32000732421875,196.3000030517578,193.28652954101562,11268300,0.0,0.0
2024-08-02 00:00:00-04:00,187.8699951171875,189.57000732421875,179.6300048828125,181.80999755859375,179.0189971923828,12991600,0.0,0.0
2024-08-05 00:00:00-04:00,175.16000366210938,187.1699981689453,171.61000061035156,181.88999938964844,179.09774780273438,10079100,0.0,0.0
2024-08-06 00:00:00-04:00,183.32000732421875,188.50999450683594,180.3000030517578,183.30999755859375,180.49595642089844,5803900,0.0,0.0
2024-08-07 00:00:00-04:00,190.0,191.39999389648438,177.94000244140625,178.50999450683594,175.76962280273438,6652100,0.0,0.0
2024-08-08 00:00:00-04:00,185.25999450683594,190.8300018310547,181.19000244140625,190.5500030517578,187.6248016357422,8637100,0.0,0.0
2024-08-09 00:00:00-04:00,190.00999450683594,193.32000732421875,188.0500030517578,191.17999267578125,188.2451171875,5050800,0.0,0.0
2024-08-12 00:00:00-04:00,191.5,196.39999389648438,190.35000610351562,193.08999633789062,190.12582397460938,5568100,0.0,0.0
2024-08-13 00:00:00-04:00,196.44000244140625,201.8300018310547,193.72000122070312,200.8000030517578,197.7174835205078,6198900,0.0,0.0
2024-08-14 00:00:00-04:00,202.69000244140625,204.80999755859375,197.72999572753906,201.6300048828125,198.53472900390625,5377900,0.0,0.0
2024-08-15 00:00:00-04:00,207.30999755859375,213.0,205.1300048828125,211.8300018310547,208.578125,12073500,0.0,0.0
2024-08-16 00:00:00-04:00,204.9499969482422,208.88999938964844,201.17999267578125,207.89999389648438,204.70846557617188,11644600,0.0,0.0
2024-08-19 00:00:00-04:00,207.0,211.11000061035156,202.5,210.94000244140625,207.70181274414062,5285400,0.0,0.0
2024-08-20 00:00:00-04:00,209.2899932861328,210.58999633789062,204.35000610351562,206.16000366210938,202.9951934814453,4860300,0.0,0.0
2024-08-21 00:00:00-04:00,208.0500030517578,210.0,206.57000732421875,209.1199951171875,205.90972900390625,4460500,0.0,0.0
2024-08-22 00:00:00-04:00,208.6300048828125,210.33999633789062,199.44000244140625,200.1999969482422,197.50445556640625,6621900,0.4,0.0
2024-08-23 00:00:00-04:00,202.16000366210938,205.8300018310547,200.17999267578125,202.6699981689453,199.94119262695312,5296400,0.0,0.0
2024-08-26 00:00:00-04:00,200.6699981689453,201.25999450683594,195.14999389648438,196.22999572753906,193.58790588378906,7333900,0.0,0.0
2024-08-27 00:00:00-04:00,194.77999877929688,196.8000030517578,191.7899932861328,195.77000427246094,193.1341094970703,6632500,0.0,0.0
2024-08-28 00:00:00-04:00,194.67999267578125,196.63999938964844,190.8000030517578,192.88999938964844,190.2928924560547,6412500,0.0,0.0
2024-08-29 00:00:00-04:00,196.6699981689453,198.30999755859375,191.6699981689453,192.97999572753906,190.3816680908203,6730300,0.0,0.0
2024-08-30 00:00:00-04:00,197.52999877929688,197.83999633789062,192.5500030517578,197.25999450683594,194.6040496826172,7313800,0.0,0.0
2024-09-03 00:00:00-04:00,193.0800018310547,194.07000732421875,182.5,183.3699951171875,180.90106201171875,12163400,0.0,0.0
2024-09-04 00:00:00-04:00,179.99000549316406,184.32000732421875,177.42999267578125,182.3800048828125,179.9243927001953,6378100,0.0,0.0
2024-09-05 00:00:00-04:00,179.0399932861328,183.74000549316406,177.88999938964844,180.24000549316406,177.81321716308594,6495000,0.0,0.0
2024-09-06 00:00:00-04:00,179.5,180.7100067138672,173.38999938964844,174.75,172.39712524414062,8887900,0.0,0.0
2024-09-09 00:00:00-04:00,177.10000610351562,178.5500030517578,174.57000732421875,177.5500030517578,175.15940856933594,7492500,0.0,0.0
2024-09-10 00:00:00-04:00,177.97000122070312,178.50999450683594,174.11000061035156,178.0500030517578,175.65269470214844,5367900,0.0,0.0
2024-09-11 00:00:00-04:00,180.24000549316406,186.41000366210938,175.41000366210938,185.94000244140625,183.4364776611328,8187100,0.0,0.0
2024-09-12 00:00:00-04:00,184.36000061035156,185.1300048828125,180.0500030517578,183.2100067138672,180.74322509765625,8011700,0.0,0.0
2024-09-13 00:00:00-04:00,185.3000030517578,188.8000030517578,184.9499969482422,188.47000122070312,185.93240356445312,4851300,0.0,0.0
2024-09-16 00:00:00-04:00,185.0,187.91000366210938,183.13999938964844,187.5800018310547,185.0543975830078,5915800,0.0,0.0
2024-09-17 00:00:00-04:00,189.5,190.5,185.97999572753906,188.58999633789062,186.05076599121094,4026100,0.0,0.0
2024-09-18 00:00:00-04:00,190.75999450683594,191.66000366210938,185.75,186.13999938964844,183.63375854492188,4266900,0.0,0.0
2024-09-19 00:00:00-04:00,194.5500030517578,198.3300018310547,192.91000366210938,196.7100067138672,194.06146240234375,7326100,0.0,0.0
2024-09-20 00:00:00-04:00,194.35000610351562,195.52999877929688,189.47000122070312,192.16000366210938,189.57272338867188,14306900,0.0,0.0
2024-09-23 00:00:00-04:00,194.4199981689453,195.63999938964844,192.69000244140625,194.0399932861328,191.42739868164062,4457900,0.0,0.0
2024-09-24 00:00:00-04:00,196.50999450683594,197.85000610351562,193.75999450683594,196.77999877929688,194.13050842285156,4849700,0.0,0.0
2024-09-25 00:00:00-04:00,195.2899932861328,200.2899932861328,195.2899932861328,197.30999755859375,194.6533660888672,5060100,0.0,0.0
2024-09-26 00:00:00-04:00,210.82000732421875,212.14999389648438,202.5,209.61000061035156,206.78778076171875,7849800,0.0,0.0
2024-09-27 00:00:00-04:00,211.0800018310547,211.3300018310547,204.0,204.9199981689453,202.16090393066406,4524800,0.0,0.0
2024-09-30 00:00:00-04:00,201.0,204.30999755859375,198.69000244140625,202.0500030517578,199.3295440673828,5746000,0.0,0.0
2024-10-01 00:00:00-04:00,203.41000366210938,204.05999755859375,193.63999938964844,197.1999969482422,194.5448455810547,6930100,0.0,0.0
2024-10-02 00:00:00-04:00,197.8300018310547,204.50999450683594,196.74000549316406,201.14999389648438,198.44166564941406,5536600,0.0,0.0
2024-10-03 00:00:00-04:00,197.7100067138672,203.1300048828125,197.7100067138672,199.58999633789062,196.9026641845703,3813300,0.0,0.0
2024-10-04 00:00:00-04:00,204.6199951171875,204.9199981689453,199.50999450683594,201.97000122070312,199.25062561035156,4131100,0.0,0.0
2024-10-07 00:00:00-04:00,199.3800048828125,201.58999633789062,198.22999572753906,200.1300048828125,197.43540954589844,3711100,0.0,0.0
2024-10-08 00:00:00-04:00,200.1300048828125,202.5500030517578,198.6699981689453,200.8800048828125,198.17530822753906,3616100,0.0,0.0
2024-10-09 00:00:00-04:00,201.39999389648438,205.58999633789062,200.6300048828125,205.05999755859375,202.29901123046875,4141600,0.0,0.0
2024-10-10 00:00:00-04:00,201.02000427246094,204.25,199.9499969482422,203.9600067138672,201.21385192871094,3796800,0.0,0.0
2024-10-11 00:00:00-04:00,202.13999938964844,207.22999572753906,202.13999938964844,205.05999755859375,202.29901123046875,2604100,0.0,0.0
2024-10-14 00:00:00-04:00,206.9600067138672,214.25,206.9600067138672,213.88999938964844,211.01011657714844,5239300,0.0,0.0
2024-10-15 00:00:00-04:00,213.67999267578125,215.6999969482422,189.57000732421875,191.02000427246094,188.4480743408203,16613200,0.0,0.0
2024-10-16 00:00:00-04:00,193.22000122070312,193.22000122070312,183.89999389648438,184.58999633789062,182.10462951660156,10972600,0.0,0.0
2024-10-17 00:00:00-04:00,190.0,190.8000030517578,183.0,183.24000549316406,180.77281188964844,9727100,0.0,0.0
2024-10-18 00:00:00-04:00,186.27999877929688,186.7899932861328,184.63999938964844,186.36000061035156,183.85079956054688,5758600,0.0,0.0
2024-10-21 00:00:00-04:00,186.16000366210938,186.7100067138672,184.10000610351562,184.4600067138672,181.97637939453125,4918100,0.0,0.0
2024-10-22 00:00:00-04:00,184.60000610351562,185.27999877929688,182.57000732421875,183.0,180.5360565185547,6753600,0.0,0.0
2024-10-23 00:00:00-04:00,181.9499969482422,183.74000549316406,179.7899932861328,182.6999969482422,180.24008178710938,6015200,0.0,0.0
2024-10-24 00:00:00-04:00,186.8800048828125,187.8000030517578,183.22999572753906,183.75,181.2759552001953,6122100,0.0,0.0
2024-10-25 00:00:00-04:00,186.49000549316406,189.1999969482422,186.1699981689453,186.52000427246094,184.00863647460938,4794700,0.0,0.0
2024-10-28 00:00:00-04:00,186.52000427246094,187.63999938964844,184.41000366210938,185.33999633789062,182.8445281982422,4101000,0.0,0.0
2024-10-29 00:00:00-04:00,185.33999633789062,191.52999877929688,184.64999389648438,190.1199951171875,187.56016540527344,6007400,0.0,0.0
2024-10-30 00:00:00-04:00,187.0,188.19000244140625,184.6999969482422,185.3000030517578,182.80508422851562,5851300,0.0,0.0
2024-10-31 00:00:00-04:00,185.2100067138672,185.2100067138672,179.27999877929688,181.5800018310547,179.13514709472656,7307500,0.0,0.0
2024-11-01 00:00:00-04:00,181.8300018310547,185.47000122070312,181.22000122070312,183.3800048828125,180.9109344482422,6318900,0.0,0.0
2024-11-04 00:00:00-05:00,183.1999969482422,183.86000061035156,180.4600067138672,181.82000732421875,179.37193298339844,3857600,0.0,0.0
2024-11-05 00:00:00-05:00,183.3000030517578,186.75,183.10000610351562,186.47999572753906,183.96917724609375,4053000,0.0,0.0
2024-11-06 00:00:00-05:00,188.9600067138672,189.3800048828125,184.75,187.52000427246094,184.9951934814453,6393300,0.0,0.0
2024-11-07 00:00:00-05:00,190.9600067138672,194.3300018310547,190.9600067138672,194.08999633789062,191.4767303466797,5274700,0.0,0.0
2024-11-08 00:00:00-05:00,192.2899932861328,194.10000610351562,191.27000427246094,192.02999877929688,189.44447326660156,4767300,0.0,0.0
2024-11-11 00:00:00-05:00,192.30999755859375,193.1999969482422,186.4600067138672,188.55999755859375,186.02117919921875,5475200,0.0,0.0
2024-11-12 00:00:00-05:00,188.7100067138672,189.75,184.47000122070312,186.61000061035156,184.09744262695312,5478400,0.0,0.0
2024-11-13 00:00:00-05:00,184.07000732421875,185.47999572753906,182.52000427246094,182.7899932861328,180.32887268066406,8634600,0.0,0.0
2024-11-14 00:00:00-05:00,186.77999877929688,187.6199951171875,185.08999633789062,186.0,183.4956817626953,11747400,0.0,0.0
2024-11-15 00:00:00-05:00,168.33999633789062,174.07000732421875,167.3300018310547,168.8800048828125,166.60617065429688,16287500,0.0,0.0
2024-11-18 00:00:00-05:00,167.67999267578125,171.6699981689453,166.85000610351562,170.72999572753906,168.43124389648438,8324400,0.0,0.0
2024-11-19 00:00:00-05:00,168.33999633789062,169.9600067138672,167.49000549316406,169.30999755859375,167.0303497314453,8651100,0.0,0.0
2024-11-20 00:00:00-05:00,169.30999755859375,170.52999877929688,167.05999755859375,170.49000549316406,168.19447326660156,6197300,0.0,0.0
2024-11-21 00:00:00-05:00,171.22000122070312,177.07000732421875,171.0500030517578,175.75,173.79139709472656,8917400,0.4,0.0
2024-11-22 00:00:00-05:00,175.1199951171875,176.0800018310547,173.3800048828125,174.8800048828125,172.9311065673828,4242600,0.0,0.0
2024-11-25 00:00:00-05:00,176.7100067138672,177.19000244140625,171.92999267578125,174.5500030517578,172.60479736328125,8926500,0.0,0.0
2024-11-26 00:00:00-05:00,175.33999633789062,175.49000549316406,170.92999267578125,173.1999969482422,171.2698211669922,6517100,0.0,0.0
2024-11-27 00:00:00-05:00,173.1999969482422,173.33999633789062,168.75999450683594,171.32000732421875,169.41078186035156,4348700,0.0,0.0
2024-11-29 00:00:00-05:00,176.3800048828125,178.42999267578125,174.25999450683594,174.7100067138672,172.76300048828125,5944400,0.0,0.0
2024-12-02 00:00:00-05:00,175.47999572753906,184.27000427246094,174.7100067138672,183.27000427246094,181.22760009765625,9100600,0.0,0.0
2024-12-03 00:00:00-05:00,181.2100067138672,183.25999450683594,180.8000030517578,183.16000366210938,181.1188201904297,5939900,0.0,0.0
2024-12-04 00:00:00-05:00,185.33999633789062,185.6999969482422,180.4499969482422,181.16000366210938,179.14112854003906,5819800,0.0,0.0
2024-12-05 00:00:00-05:00,176.5399932861328,179.4199981689453,170.5500030517578,172.02999877929688,170.11285400390625,8663800,0.0,0.0
2024-12-06 00:00:00-05:00,172.16000366210938,173.32000732421875,171.35000610351562,173.02000427246094,171.09182739257812,6058500,0.0,0.0
2024-12-09 00:00:00-05:00,171.97000122070312,174.5,170.2100067138672,171.86000061035156,169.9447479248047,7647100,0.0,0.0
2024-12-10 00:00:00-05:00,173.5,173.8800048828125,167.44000244140625,168.1699981689453,166.29586791992188,8230900,0.0,0.0
2024-12-11 00:00:00-05:00,169.72999572753906,173.1999969482422,169.49000549316406,171.1300048828125,169.22288513183594,6698600,0.0,0.0
2024-12-12 00:00:00-05:00,169.6999969482422,170.11000061035156,166.80999755859375,169.0800018310547,167.19573974609375,6108500,0.0,0.0
2024-12-13 00:00:00-05:00,169.10000610351562,171.52999877929688,167.77000427246094,169.35000610351562,167.4627227783203,7051700,0.0,0.0
2024-12-16 00:00:00-05:00,170.0399932861328,171.74000549316406,168.85000610351562,169.41000366210938,167.52206420898438,6643000,0.0,0.0
2024-12-17 00:00:00-05:00,169.0,170.75,168.3699951171875,170.33999633789062,168.44168090820312,6817600,0.0,0.0
2024-12-18 00:00:00-05:00,170.94000244140625,174.42999267578125,164.5500030517578,165.4499969482422,163.6061553955078,9000700,0.0,0.0
2024-12-19 00:00:00-05:00,162.7899932861328,165.24000549316406,161.02999877929688,161.44000244140625,159.640869140625,9252600,0.0,0.0
2024-12-20 00:00:00-05:00,159.97999572753906,164.72999572753906,158.9600067138672,163.58999633789062,161.7669219970703,15336700,0.0,0.0
2024-12-23 00:00:00-05:00,164.77000427246094,167.69000244140625,164.1699981689453,167.4600067138672,165.5937957763672,5040200,0.0,0.0
2024-12-24 00:00:00-05:00,167.42999267578125,168.72000122070312,166.89999389648438,168.3699951171875,166.49363708496094,2595800,0.0,0.0
2024-12-26 00:00:00-05:00,167.35000610351562,168.85000610351562,166.75,167.5500030517578,165.6827850341797,2793700,0.0,0.0
2024-12-27 00:00:00-05:00,166.14999389648438,167.1999969482422,164.6300048828125,166.8300018310547,164.97079467773438,3599600,0.0,0.0
2024-12-30 00:00:00-05:00,164.0,164.97000122070312,161.97000122070312,163.63999938964844,161.8163604736328,4763100,0.0,0.0
2024-12-31 00:00:00-05:00,164.42999267578125,165.17999267578125,161.97000122070312,162.6300048828125,160.817626953125,3565500,0.0,0.0
2025-01-02 00:00:00-05:00,164.47000122070312,166.7100067138672,162.8300018310547,163.8699951171875,162.0437774658203,4164600,0.0,0.0
2025-01-03 00:00:00-05:00,165.3800048828125,170.4199981689453,164.77000427246094,170.05999755859375,168.16481018066406,5719800,0.0,0.0
2025-01-06 00:00:00-05:00,174.97999572753906,180.3800048828125,174.86000061035156,177.47999572753906,175.50210571289062,8475500,0.0,0.0
2025-01-07 00:00:00-05:00,180.07000732421875,181.83999633789062,176.39999389648438,177.82000732421875,175.83836364746094,7332100,0.0,0.0
2025-01-08 00:00:00-05:00,177.75,178.1699981689453,174.83999633789062,176.99000549316406,175.01759338378906,4581700,0.0,0.0
2025-01-10 00:00:00-05:00,174.72000122070312,174.72000122070312,169.50999450683594,171.64999389648438,169.73709106445312,6325300,0.0,0.0
2025-01-13 00:00:00-05:00,169.10000610351562,171.61000061035156,167.72999572753906,170.86000061035156,168.95590209960938,5465800,0.0,0.0
2025-01-14 00:00:00-05:00,171.86000061035156,173.6999969482422,170.32000732421875,173.64999389648438,171.7147979736328,3842100,0.0,0.0
2025-01-15 00:00:00-05:00,176.75,179.50999450683594,175.8800048828125,178.3800048828125,176.39208984375,5908600,0.0,0.0
2025-01-16 00:00:00-05:00,185.8000030517578,191.7100067138672,183.00999450683594,186.47999572753906,184.40182495117188,10825400,0.0,0.0
2025-01-17 00:00:00-05:00,193.0,193.16000366210938,188.7899932861328,192.0500030517578,189.9097442626953,8115100,0.0,0.0
2025-01-21 00:00:00-05:00,194.74000549316406,195.22000122070312,190.82000732421875,192.8699951171875,190.72059631347656,7959100,0.0,0.0
2025-01-22 00:00:00-05:00,196.8300018310547,200.5500030517578,195.3300018310547,195.50999450683594,193.3311767578125,7288600,0.0,0.0
2025-01-23 00:00:00-05:00,190.1300048828125,191.1999969482422,187.7899932861328,190.6999969482422,188.5747833251953,6307300,0.0,0.0
2025-01-24 00:00:00-05:00,190.88999938964844,191.27999877929688,185.61000061035156,186.75,184.6688232421875,6088400,0.0,0.0
2025-01-27 00:00:00-05:00,179.5500030517578,179.55999755859375,170.4199981689453,174.57000732421875,172.6245574951172,12150200,0.0,0.0
2025-01-28 00:00:00-05:00,173.75,174.8300018310547,170.0,172.85000610351562,170.92373657226562,7360500,0.0,0.0
2025-01-29 00:00:00-05:00,180.0,180.2100067138672,173.77999877929688,175.27999877929688,173.32662963867188,5679900,0.0,0.0
2025-01-30 00:00:00-05:00,179.39999389648438,183.27000427246094,177.4600067138672,181.72000122070312,179.6948699951172,6013800,0.0,0.0
2025-01-31 00:00:00-05:00,182.58999633789062,186.44000244140625,180.05999755859375,180.35000610351562,178.34014892578125,5898400,0.0,0.0
2025-02-03 00:00:00-05:00,175.32000732421875,180.25,174.24000549316406,178.8000030517578,176.80743408203125,5321300,0.0,0.0
2025-02-04 00:00:00-05:00,175.47000122070312,179.3000030517578,175.4499969482422,178.55999755859375,176.57008361816406,4687100,0.0,0.0
2025-02-05 00:00:00-05:00,176.72999572753906,181.00999450683594,175.27999877929688,180.6699981689453,178.6565704345703,3958500,0.0,0.0
2025-02-06 00:00:00-05:00,179.61000061035156,183.0800018310547,178.55999755859375,182.8000030517578,180.76283264160156,4479100,0.0,0.0
2025-02-07 00:00:00-05:00,183.13999938964844,183.5399932861328,178.72999572753906,180.0,177.99403381347656,4992000,0.0,0.0
2025-02-10 00:00:00-05:00,182.86000061035156,184.02999877929688,181.4199981689453,183.66000366210938,181.61325073242188,5744100,0.0,0.0
2025-02-11 00:00:00-05:00,181.8000030517578,183.5800018310547,181.08999633789062,183.1999969482422,181.15838623046875,3913300,0.0,0.0
2025-02-12 00:00:00-05:00,179.4199981689453,181.52999877929688,178.2899932861328,180.88999938964844,178.8741455078125,6640800,0.0,0.0
2025-02-13 00:00:00-05:00,180.30999755859375,184.52000427246094,179.6199951171875,184.27000427246094,182.21646118164062,10302000,0.0,0.0
2025-02-14 00:00:00-05:00,174.83999633789062,176.0,168.61000061035156,169.1999969482422,167.31439208984375,12452800,0.0,0.0
2025-02-18 00:00:00-05:00,171.7899932861328,173.75999450683594,169.10000610351562,172.0,170.0832061767578,10704900,0.0,0.0
2025-02-19 00:00:00-05:00,172.30999755859375,174.89999389648438,171.1300048828125,174.05999755859375,172.1202392578125,5797000,0.0,0.0
2025-02-20 00:00:00-05:00,175.13999938964844,178.3699951171875,174.5,176.00999450683594,174.44940185546875,6687300,0.4,0.0
2025-02-21 00:00:00-05:00,176.1300048828125,176.25,170.60000610351562,171.97999572753906,170.4551239013672,7365400,0.0,0.0
2025-02-24 00:00:00-05:00,173.77000427246094,175.22999572753906,168.33999633789062,168.57000732421875,167.0753631591797,7126200,0.0,0.0
2025-02-25 00:00:00-05:00,168.1199951171875,169.67999267578125,164.4499969482422,165.5399932861328,164.07223510742188,8570300,0.0,0.0
2025-02-26 00:00:00-05:00,167.3800048828125,170.25,166.4199981689453,168.50999450683594,167.01588439941406,5048500,0.0,0.0
2025-02-27 00:00:00-05:00,170.25,170.57000732421875,156.3800048828125,156.63999938964844,155.2511444091797,9543600,0.0,0.0
2025-02-28 00:00:00-05:00,157.2899932861328,160.0500030517578,153.9499969482422,158.07000732421875,156.66847229003906,9427600,0.0,0.0
2025-03-03 00:00:00-05:00,159.72999572753906,160.32000732421875,150.6699981689453,152.1300048828125,150.78114318847656,9259100,0.0,0.0
2025-03-04 00:00:00-05:00,153.05999755859375,156.22999572753906,149.5500030517578,152.8699951171875,151.5145721435547,8538600,0.0,0.0
2025-03-05 00:00:00-05:00,153.13999938964844,155.8699951171875,150.0,155.32000732421875,153.94285583496094,5860000,0.0,0.0
2025-03-06 00:00:00-05:00,151.5399932861328,154.0500030517578,149.60000610351562,151.5399932861328,150.19638061523438,6967800,0.0,0.0
2025-03-07 00:00:00-05:00,151.4600067138672,156.35000610351562,150.19000244140625,155.67999267578125,154.29965209960938,5537800,0.0,0.0
2025-03-10 00:00:00-04:00,152.4199981689453,154.4499969482422,147.8800048828125,149.99000549316406,148.6601104736328,8008400,0.0,0.0
2025-03-11 00:00:00-04:00,148.97000122070312,150.50999450683594,145.3699951171875,146.99000549316406,145.6867218017578,7739900,0.0,0.0
2025-03-12 00:00:00-04:00,151.72000122070312,151.72000122070312,148.44000244140625,149.05999755859375,147.7383575439453,8482200,0.0,0.0
2025-03-13 00:00:00-04:00,148.88999938964844,153.05999755859375,148.3699951171875,149.9499969482422,148.62045288085938,5702200,0.0,0.0
2025-03-14 00:00:00-04:00,152.1300048828125,156.5,152.1300048828125,155.66000366210938,154.27984619140625,5138800,0.0,0.0
2025-03-17 00:00:00-04:00,152.9499969482422,157.2100067138672,152.83999633789062,155.4600067138672,154.08160400390625,4764300,0.0,0.0
2025-03-18 00:00:00-04:00,154.32000732421875,154.94000244140625,151.80999755859375,153.50999450683594,152.14889526367188,4282300,0.0,0.0
2025-03-19 00:00:00-04:00,153.17999267578125,157.07000732421875,152.7899932861328,154.4600067138672,153.09048461914062,4426500,0.0,0.0
2025-03-20 00:00:00-04:00,152.22999572753906,155.6199951171875,151.67999267578125,154.3800048828125,153.01119995117188,5480300,0.0,0.0
2025-03-21 00:00:00-04:00,150.2899932861328,152.19000244140625,149.00999450683594,152.1199951171875,150.77122497558594,15911300,0.0,0.0
2025-03-24 00:00:00-04:00,155.5,156.27000427246094,154.60000610351562,154.9499969482422,153.5761260986328,5855200,0.0,0.0
2025-03-25 00:00:00-04:00,154.83999633789062,154.9499969482422,152.52000427246094,153.63999938964844,152.27774047851562,5093700,0.0,0.0
2025-03-26 00:00:00-04:00,153.13999938964844,153.99000549316406,149.50999450683594,150.67999267578125,149.34397888183594,4850800,0.0,0.0
2025-03-27 00:00:00-04:00,149.8300018310547,149.89999389648438,146.94000244140625,147.67999267578125,146.37057495117188,6933800,0.0,0.0
2025-03-28 00:00:00-04:00,148.8000030517578,149.8000030517578,144.1199951171875,145.05999755859375,143.7738037109375,7715000,0.0,0.0
2025-03-31 00:00:00-04:00,142.77000427246094,145.67999267578125,141.16000366210938,145.1199951171875,143.83326721191406,7116300,0.0,0.0
2025-04-01 00:00:00-04:00,144.10000610351562,146.11000061035156,141.8000030517578,145.66000366210938,144.36849975585938,5869500,0.0,0.0
2025-04-02 00:00:00-04:00,144.02999877929688,149.30999755859375,143.83999633789062,147.75,146.43997192382812,4904800,0.0,0.0
2025-04-03 00:00:00-04:00,141.0,141.8699951171875,135.39999389648438,135.50999450683594,134.30848693847656,11779600,0.0,0.0
2025-04-04 00:00:00-04:00,129.11000061035156,132.4600067138672,123.94000244140625,126.94999694824219,125.82439422607422,15564000,0.0,0.0
2025-04-07 00:00:00-04:00,124.97000122070312,141.57000732421875,123.73999786376953,132.85000610351562,131.67208862304688,18941900,0.0,0.0
2025-04-08 00:00:00-04:00,138.41000366210938,140.6999969482422,127.5,128.9600067138672,127.81658935546875,16423700,0.0,0.0
2025-04-09 00:00:00-04:00,129.5800018310547,150.9600067138672,128.60000610351562,149.72999572753906,148.4024200439453,20667300,0.0,0.0
2025-04-10 00:00:00-04:00,142.22999572753906,143.80999755859375,133.49000549316406,138.24000549316406,137.01429748535156,16290700,0.0,0.0
2025-04-11 00:00:00-04:00,138.57000732421875,146.22999572753906,135.5,144.94000244140625,143.65489196777344,10617200,0.0,0.0
2025-04-14 00:00:00-04:00,146.8800048828125,147.6999969482422,142.13999938964844,144.52999877929688,143.24851989746094,6835900,0.0,0.0
2025-04-15 00:00:00-04:00,144.97000122070312,147.0399932861328,144.24000549316406,145.4499969482422,144.16033935546875,5259900,0.0,0.0
2025-04-16 00:00:00-04:00,137.82000732421875,141.0800018310547,134.35000610351562,138.19000244140625,136.9647216796875,9279100,0.0,0.0
2025-04-17 00:00:00-04:00,138.99000549316406,139.64999389648438,136.94000244140625,137.4600067138672,136.2412109375,6494800,0.0,0.0
2025-04-21 00:00:00-04:00,135.1300048828125,136.00999450683594,132.8000030517578,135.55999755859375,134.35804748535156,8395300,0.0,0.0
2025-04-22 00:00:00-04:00,137.17999267578125,139.0800018310547,136.32000732421875,138.3000030517578,137.07374572753906,5222700,0.0,0.0
2025-04-23 00:00:00-04:00,144.85000610351562,147.8300018310547,142.74000549316406,143.5800018310547,142.30694580078125,7994300,0.0,0.0
2025-04-24 00:00:00-04:00,147.61000061035156,150.39999389648438,145.35000610351562,150.1699981689453,148.83851623535156,7609200,0.0,0.0
2025-04-25 00:00:00-04:00,148.1999969482422,152.61000061035156,147.8699951171875,151.5500030517578,150.20628356933594,4805200,0.0,0.0
2025-04-28 00:00:00-04:00,150.7899932861328,151.8699951171875,147.50999450683594,150.7899932861328,149.4530029296875,7052500,0.0,0.0
2025-04-29 00:00:00-04:00,149.0,151.07000732421875,147.91000366210938,149.5500030517578,148.22401428222656,5721300,0.0,0.0
2025-04-30 00:00:00-04:00,145.97000122070312,151.0399932861328,144.7100067138672,150.7100067138672,149.3737335205078,7273600,0.0,0.0
2025-05-01 00:00:00-04:00,151.63999938964844,152.27999877929688,148.74000549316406,148.9600067138672,147.63925170898438,6732000,0.0,0.0
2025-05-02 00:00:00-04:00,152.7899932861328,156.6999969482422,152.69000244140625,155.10000610351562,153.7248077392578,6083200,0.0,0.0
2025-05-05 00:00:00-04:00,154.11000061035156,156.63999938964844,153.85000610351562,154.61000061035156,153.23915100097656,4069300,0.0,0.0
2025-05-06 00:00:00-04:00,152.0,154.47999572753906,151.89999389648438,153.02999877929688,151.6731414794922,3471700,0.0,0.0
2025-05-07 00:00:00-04:00,153.35000610351562,156.1999969482422,151.50999450683594,155.80999755859375,154.42849731445312,5499000,0.0,0.0
2025-05-08 00:00:00-04:00,158.02999877929688,158.8000030517578,155.80999755859375,156.0,154.6168212890625,4824600,0.0,0.0
2025-05-09 00:00:00-04:00,156.92999267578125,158.0,154.64999389648438,155.61000061035156,154.2302703857422,3884200,0.0,0.0
2025-05-12 00:00:00-04:00,166.44000244140625,169.8000030517578,165.64999389648438,167.99000549316406,166.50051879882812,11724100,0.0,0.0
2025-05-13 00:00:00-04:00,168.8699951171875,174.17999267578125,168.47000122070312,173.02999877929688,171.49581909179688,8980200,0.0,0.0
2025-05-14 00:00:00-04:00,173.4499969482422,175.27999877929688,173.0500030517578,174.13999938964844,172.59597778320312,7069700,0.0,0.0
2025-05-15 00:00:00-04:00,171.75,176.3800048828125,171.1999969482422,174.75,173.20057678222656,12811600,0.0,0.0
2025-05-16 00:00:00-04:00,168.42999267578125,169.47000122070312,161.9199981689453,165.57000732421875,164.1019744873047,16540400,0.0,0.0
2025-05-19 00:00:00-04:00,162.5399932861328,166.0,162.3699951171875,165.94000244140625,164.4687042236328,7465700,0.0,0.0
2025-05-20 00:00:00-04:00,165.0500030517578,165.94000244140625,164.22999572753906,165.72999572753906,164.26055908203125,5372400,0.0,0.0
2025-05-21 00:00:00-04:00,163.5399932861328,166.2899932861328,161.6699981689453,162.22999572753906,160.7915802001953,5658600,0.0,0.0
2025-05-22 00:00:00-04:00,160.69000244140625,163.3000030517578,160.27999877929688,160.52000427246094,159.5491485595703,6355700,0.46,0.0
2025-05-23 00:00:00-04:00,156.63999938964844,158.41000366210938,155.66000366210938,157.50999450683594,156.5573272705078,5733400,0.0,0.0
2025-05-27 00:00:00-04:00,160.6300048828125,162.47999572753906,159.1699981689453,161.8300018310547,160.85121154785156,8470400,0.0,0.0
2025-05-28 00:00:00-04:00,161.91000366210938,163.6699981689453,160.8800048828125,161.58999633789062,160.61265563964844,6727200,0.0,0.0
2025-05-29 00:00:00-04:00,165.4600067138672,165.5399932861328,158.4499969482422,159.47999572753906,158.5154266357422,6845600,0.0,0.0
2025-05-30 00:00:00-04:00,159.0399932861328,159.22999572753906,153.47000122070312,156.75,155.80194091796875,15273600,0.0,0.0
2025-06-02 00:00:00-04:00,155.7899932861328,157.6199951171875,155.42999267578125,157.27000427246094,156.31878662109375,5875300,0.0,0.0
2025-06-03 00:00:00-04:00,156.92999267578125,161.9499969482422,156.36000061035156,161.74000549316406,160.76174926757812,6355400,0.0,0.0
2025-06-04 00:00:00-04:00,162.5,163.47999572753906,160.17999267578125,161.92999267578125,160.9506072998047,5990600,0.0,0.0
2025-06-05 00:00:00-04:00,163.22000122070312,165.6199951171875,161.10000610351562,164.19000244140625,163.19692993164062,7386800,0.0,0.0
2025-06-06 00:00:00-04:00,165.44000244140625,169.52999877929688,165.44000244140625,166.74000549316406,165.7315216064453,5717500,0.0,0.0
2025-06-09 00:00:00-04:00,167.80999755859375,171.82000732421875,167.80999755859375,169.7899932861328,168.7630615234375,6320000,0.0,0.0
2025-06-10 00:00:00-04:00,170.5800018310547,174.38999938964844,169.99000549316406,173.77000427246094,172.718994140625,5711600,0.0,0.0
2025-06-11 00:00:00-04:00,174.24000549316406,175.7899932861328,170.3300018310547,172.7899932861328,171.7449188232422,6133200,0.0,0.0
2025-06-12 00:00:00-04:00,172.49000549316406,175.36000061035156,172.27999877929688,175.0,173.94155883789062,4468500,0.0,0.0
2025-06-13 00:00:00-04:00,171.05999755859375,173.5800018310547,170.38999938964844,170.58999633789062,169.5582275390625,5297100,0.0,0.0
2025-06-16 00:00:00-04:00,173.02000427246094,176.8800048828125,172.7899932861328,176.5500030517578,175.482177734375,6712900,0.0,0.0
2025-06-17 00:00:00-04:00,176.27999877929688,178.32000732421875,174.05999755859375,174.08999633789062,173.03704833984375,6631400,0.0,0.0
2025-06-18 00:00:00-04:00,175.25999450683594,175.25999450683594,171.80999755859375,172.83999633789062,171.79461669921875,4946900,0.0,0.0
2025-06-20 00:00:00-04:00,174.47000122070312,175.3699951171875,165.91000366210938,169.4600067138672,168.43505859375,18396600,0.0,0.0
2025-06-23 00:00:00-04:00,170.25999450683594,172.2899932861328,168.72000122070312,171.9600067138672,170.91995239257812,6838800,0.0,0.0
2025-06-24 00:00:00-04:00,175.07000732421875,180.52000427246094,175.0,180.17999267578125,179.09022521972656,7254500,0.0,0.0
2025-06-25 00:00:00-04:00,181.11000061035156,183.2100067138672,180.5,183.07000732421875,181.96275329589844,5431800,0.0,0.0
2025-06-26 00:00:00-04:00,183.19000244140625,184.5,182.05999755859375,183.52000427246094,182.4100341796875,5199700,0.0,0.0
2025-06-27 00:00:00-04:00,184.3800048828125,185.8000030517578,181.1199951171875,183.2100067138672,182.10191345214844,14202800,0.0,0.0
2025-06-30 00:00:00-04:00,183.8000030517578,184.77000427246094,182.52999877929688,183.07000732421875,181.96275329589844,4070700,0.0,0.0
2025-07-01 00:00:00-04:00,182.44000244140625,184.92999267578125,180.89999389648438,183.75999450683594,182.64857482910156,6572300,0.0,0.0
2025-07-02 00:00:00-04:00,182.6300048828125,190.91000366210938,181.6300048828125,190.00999450683594,188.8607635498047,8800600,0.0,0.0
2025-07-03 00:00:00-04:00,189.35000610351562,192.0399932861328,189.27000427246094,191.0500030517578,189.89450073242188,3568500,0.0,0.0
2025-07-07 00:00:00-04:00,189.0399932861328,191.64999389648438,188.61000061035156,190.77999877929688,189.62611389160156,6577400,0.0,0.0
2025-07-08 00:00:00-04:00,192.13999938964844,196.3000030517578,191.52000427246094,194.99000549316406,193.8106689453125,8097100,0.0,0.0
2025-07-09 00:00:00-04:00,195.8000030517578,197.9600067138672,194.24000549316406,195.38999938964844,194.20823669433594,6170800,0.0,0.0
2025-07-10 00:00:00-04:00,198.0,199.4199981689453,196.64999389648438,198.02999877929688,196.83224487304688,5229100,0.0,0.0
2025-07-11 00:00:00-04:00,196.85000610351562,198.77999877929688,196.14999389648438,197.92999267578125,196.7328643798828,4424400,0.0,0.0
2025-07-14 00:00:00-04:00,195.61000061035156,198.82000732421875,194.49000549316406,197.10000610351562,195.90789794921875,7264000,0.0,0.0
2025-07-15 00:00:00-04:00,200.0800018310547,201.11000061035156,198.5,199.2899932861328,198.0846405029297,6007100,0.0,0.0
2025-07-16 00:00:00-04:00,194.0,195.16000366210938,189.75,194.80999755859375,193.63174438476562,9400000,0.0,0.0
2025-07-17 00:00:00-04:00,192.6199951171875,194.02999877929688,191.9499969482422,192.52000427246094,191.3555908203125,5704000,0.0,0.0
2025-07-18 00:00:00-04:00,193.05999755859375,193.57000732421875,190.13999938964844,190.44000244140625,189.28817749023438,4757100,0.0,0.0
2025-07-21 00:00:00-04:00,190.7899932861328,194.39999389648438,190.77999877929688,192.61000061035156,191.445068359375,5061500,0.0,0.0
2025-07-22 00:00:00-04:00,192.27000427246094,192.5,185.1300048828125,187.13999938964844,186.0081329345703,7074500,0.0,0.0
2025-07-23 00:00:00-04:00,187.67999267578125,189.39999389648438,186.13999938964844,187.00999450683594,185.87890625,5419800,0.0,0.0
2025-07-24 00:00:00-04:00,188.16000366210938,190.0399932861328,187.07000732421875,188.1199951171875,186.98219299316406,4819900,0.0,0.0
2025-07-25 00:00:00-04:00,185.80999755859375,186.52000427246094,184.10000610351562,185.69000244140625,184.56690979003906,6608700,0.0,0.0
2025-07-28 00:00:00-04:00,189.00999450683594,190.5,188.6300048828125,190.27000427246094,189.11920166015625,4913000,0.0,0.0
2025-07-29 00:00:00-04:00,191.6199951171875,192.4499969482422,187.9499969482422,188.41000366210938,187.2704620361328,4605400,0.0,0.0
2025-07-30 00:00:00-04:00,189.72999572753906,190.8699951171875,187.74000549316406,189.38999938964844,188.24453735351562,4018500,0.0,0.0
2025-07-31 00:00:00-04:00,177.8800048828125,181.47000122070312,174.50999450683594,180.05999755859375,178.970947265625,11375400,0.0,0.0
2025-08-01 00:00:00-04:00,176.60000610351562,181.6300048828125,176.25,179.99000549316406,178.90138244628906,8393200,0.0,0.0
2025-08-04 00:00:00-04:00,182.0,183.0,180.5,182.82000732421875,181.7142791748047,4189300,0.0,0.0
2025-08-05 00:00:00-04:00,182.6699981689453,183.25999450683594,177.39999389648438,179.14999389648438,178.06643676757812,5292000,0.0,0.0
2025-08-06 00:00:00-04:00,178.8800048828125,179.24000549316406,175.47999572753906,178.13999938964844,177.06256103515625,5857800,0.0,0.0
2025-08-07 00:00:00-04:00,184.35000610351562,186.8000030517578,181.86000061035156,183.14999389648438,182.04225158691406,6616600,0.0,0.0
2025-08-08 00:00:00-04:00,183.14999389648438,185.3800048828125,182.6199951171875,184.8699951171875,183.75186157226562,4338400,0.0,0.0
2025-08-11 00:00:00-04:00,187.14999389648438,189.72000122070312,183.77999877929688,184.3800048828125,183.26483154296875,7816000,0.0,0.0
2025-08-12 00:00:00-04:00,185.72999572753906,189.72999572753906,184.27999877929688,188.4499969482422,187.31021118164062,5915400,0.0,0.0
2025-08-13 00:00:00-04:00,189.8000030517578,191.13999938964844,188.72999572753906,190.02999877929688,188.8806610107422,5923400,0.0,0.0
2025-08-14 00:00:00-04:00,187.86000061035156,190.02999877929688,186.77999877929688,188.24000549316406,187.1014862060547,10992400,0.0,0.0
2025-08-15 00:00:00-04:00,162.6999969482422,167.5,161.7100067138672,161.75999450683594,160.78163146972656,31803300,0.0,0.0
2025-08-18 00:00:00-04:00,161.80999755859375,164.5500030517578,161.75,163.52999877929688,162.5409393310547,10125800,0.0,0.0
2025-08-19 00:00:00-04:00,164.24000549316406,165.1999969482422,161.49000549316406,162.22000122070312,161.2388458251953,8921500,0.0,0.0
2025-08-20 00:00:00-04:00,161.8000030517578,161.97000122070312,157.94000244140625,160.9600067138672,159.98648071289062,9323300,0.0,0.0
2025-08-21 00:00:00-04:00,159.94000244140625,161.2899932861328,159.0800018310547,159.83999633789062,159.32858276367188,8294900,0.46,0.0
2025-08-22 00:00:00-04:00,160.67999267578125,165.0,159.97999572753906,162.49000549316406,161.97010803222656,7448100,0.0,0.0
2025-08-25 00:00:00-04:00,162.30999755859375,162.6199951171875,160.75,161.99000549316406,161.47171020507812,4186800,0.0,0.0
2025-08-26 00:00:00-04:00,162.00999450683594,164.80999755859375,161.67999267578125,164.50999450683594,163.983642578125,6770200,0.0,0.0
2025-08-27 00:00:00-04:00,163.25999450683594,164.64999389648438,162.5500030517578,164.38999938964844,163.86402893066406,4633500,0.0,0.0
2025-08-28 00:00:00-04:00,164.72000122070312,166.16000366210938,163.74000549316406,165.27000427246094,164.74122619628906,7899500,0.0,0.0
2025-08-29 00:00:00-04:00,162.8699951171875,163.66000366210938,159.42999267578125,160.75999450683594,160.24563598632812,7202100,0.0,0.0
2025-09-02 00:00:00-04:00,156.72000122070312,158.3000030517578,156.00999450683594,157.57000732421875,157.06585693359375,7683400,0.0,0.0
2025-09-03 00:00:00-04:00,158.0500030517578,158.0500030517578,154.47000122070312,156.25,155.7500762939453,7335000,0.0,0.0
2025-09-04 00:00:00-04:00,155.94000244140625,159.6699981689453,155.39999389648438,158.24000549316406,157.73370361328125,6245100,0.0,0.0
2025-09-05 00:00:00-04:00,160.25999450683594,162.85000610351562,158.82000732421875,162.75,162.22927856445312,7046800,0.0,0.0
2025-09-08 00:00:00-04:00,163.80999755859375,164.64999389648438,161.85000610351562,162.0500030517578,161.53150939941406,7933600,0.0,0.0
2025-09-09 00:00:00-04:00,161.9199981689453,164.25999450683594,161.75,163.5,162.9768829345703,5315400,0.0,0.0
2025-09-10 00:00:00-04:00,164.3000030517578,165.39999389648438,162.5500030517578,163.4199981689453,162.8971405029297,5690200,0.0,0.0
2025-09-11 00:00:00-04:00,164.0,170.66000366210938,164.0,170.14999389648438,169.6055908203125,8999900,0.0,0.0
2025-09-12 00:00:00-04:00,167.91000366210938,169.6699981689453,167.17999267578125,167.8000030517578,167.26312255859375,5170600,0.0,0.0
2025-09-15 00:00:00-04:00,169.11000061035156,171.05999755859375,168.52999877929688,170.92999267578125,170.3831024169922,5597600,0.0,0.0
2025-09-16 00:00:00-04:00,172.4600067138672,174.10000610351562,171.5800018310547,173.5399932861328,172.9847412109375,6447500,0.0,0.0
2025-09-17 00:00:00-04:00,174.25,179.5500030517578,173.97000122070312,178.1300048828125,177.56007385253906,9588300,0.0,0.0
2025-09-18 00:00:00-04:00,188.0,191.5500030517578,183.8300018310547,189.75999450683594,189.15284729003906,15473700,0.0,0.0
2025-09-19 00:00:00-04:00,190.82000732421875,191.85000610351562,188.66000366210938,190.10000610351562,189.4917755126953,18903500,0.0,0.0
2025-09-22 00:00:00-04:00,193.19000244140625,201.14999389648438,192.42999267578125,200.52000427246094,199.87843322753906,15475500,0.0,0.0
2025-09-23 00:00:00-04:00,201.22999572753906,204.10000610351562,198.8000030517578,200.8699951171875,200.227294921875,12417900,0.0,0.0
2025-09-24 00:00:00-04:00,199.0800018310547,203.75,197.39999389648438,201.44000244140625,200.7954864501953,6360500,0.0,0.0
2025-09-25 00:00:00-04:00,199.0399932861328,200.72000122070312,196.1999969482422,199.60000610351562,198.9613800048828,6027600,0.0,0.0
2025-09-26 00:00:00-04:00,200.0,205.1999969482422,197.38999938964844,203.9199981689453,203.26754760742188,7363300,0.0,0.0
2025-09-29 00:00:00-04:00,206.33999633789062,210.5,204.67999267578125,204.9499969482422,204.29425048828125,9295400,0.0,0.0
2025-09-30 00:00:00-04:00,204.36000061035156,210.27000427246094,202.8699951171875,204.74000549316406,204.08493041992188,12253800,0.0,0.0
2025-10-01 00:00:00-04:00,204.74000549316406,218.44000244140625,203.61000061035156,217.74000549316406,217.0433349609375,12699200,0.0,0.0
2025-10-02 00:00:00-04:00,225.0,226.41000366210938,218.72999572753906,223.58999633789062,222.87461853027344,11166000,0.0,0.0
2025-10-03 00:00:00-04:00,219.91000366210938,220.5,215.60000610351562,217.52999877929688,216.83399963378906,9269800,0.0,0.0
2025-10-06 00:00:00-04:00,222.33999633789062,226.49000549316406,220.77000427246094,223.91000366210938,223.193603515625,7891900,0.0,0.0
2025-10-07 00:00:00-04:00,223.91000366210938,224.8300018310547,211.27000427246094,211.55999755859375,210.8831024169922,10543300,0.0,0.0
2025-10-08 00:00:00-04:00,210.0,218.64999389648438,209.0,217.50999450683594,216.81407165527344,7875500,0.0,0.0
2025-10-09 00:00:00-04:00,217.0,220.86000061035156,215.50999450683594,220.3000030517578,219.5951385498047,6701400,0.0,0.0
2025-10-10 00:00:00-04:00,220.6999969482422,224.47000122070312,209.72999572753906,209.9499969482422,209.27825927734375,12829700,0.0,0.0
2025-10-13 00:00:00-04:00,220.35000610351562,221.1300048828125,217.02999877929688,219.47999572753906,218.7777557373047,7853000,0.0,0.0
2025-10-14 00:00:00-04:00,213.89999389648438,221.64999389648438,213.7100067138672,218.19000244140625,217.4918975830078,8260000,0.0,0.0
2025-10-15 00:00:00-04:00,223.9600067138672,228.10000610351562,220.52000427246094,227.5800018310547,226.8518524169922,8033600,0.0,0.0
2025-10-16 00:00:00-04:00,230.60000610351562,232.07000732421875,224.02999877929688,227.72000122070312,226.9914093017578,7742800,0.0,0.0
2025-10-17 00:00:00-04:00,226.47000122070312,227.36000061035156,222.6999969482422,224.99000549316406,224.2701416015625,5272800,0.0,0.0
2025-10-20 00:00:00-04:00,227.14999389648438,231.3300018310547,226.52999877929688,228.1300048828125,227.4001007080078,5494800,0.0,0.0
2025-10-21 00:00:00-04:00,225.9199981689453,228.16000366210938,225.2100067138672,226.0,225.2769012451172,4557500,0.0,0.0
2025-10-22 00:00:00-04:00,226.0,226.77000427246094,216.07000732421875,220.55999755859375,219.85430908203125,7498100,0.0,0.0
2025-10-23 00:00:00-04:00,218.38999938964844,230.5500030517578,218.1199951171875,228.47000122070312,227.73899841308594,7001900,0.0,0.0
2025-10-24 00:00:00-04:00,229.0,230.72000122070312,226.2899932861328,228.75,228.01809692382812,5346700,0.0,0.0
2025-10-27 00:00:00-04:00,233.0,235.7899932861328,231.1300048828125,231.3300018310547,230.58985900878906,7671700,0.0,0.0
2025-10-28 00:00:00-04:00,229.67999267578125,231.02000427246094,227.0800018310547,227.63999938964844,226.91165161132812,6118500,0.0,0.0
2025-10-29 00:00:00-04:00,232.89999389648438,237.38999938964844,232.0,235.75,234.99571228027344,7784500,0.0,0.0
2025-10-30 00:00:00-04:00,237.77999877929688,242.5,232.0800018310547,232.5500030517578,231.8059539794922,7317700,0.0,0.0
2025-10-31 00:00:00-04:00,233.74000549316406,237.91000366210938,230.4499969482422,233.10000610351562,232.35418701171875,6532600,0.0,0.0
2025-11-03 00:00:00-05:00,235.6699981689453,239.7899932861328,234.0,237.7100067138672,236.94944763183594,6160600,0.0,0.0
2025-11-04 00:00:00-05:00,231.4199981689453,236.97000122070312,229.77000427246094,230.19000244140625,229.45350646972656,6896400,0.0,0.0
2025-11-05 00:00:00-05:00,230.19000244140625,241.91000366210938,230.10000610351562,240.88999938964844,240.1192626953125,7230800,0.0,0.0
2025-11-06 00:00:00-05:00,240.77000427246094,240.77000427246094,232.92999267578125,233.52999877929688,232.78280639648438,9278400,0.0,0.0
2025-11-07 00:00:00-05:00,232.27000427246094,232.52000427246094,223.3800048828125,230.07000732421875,229.33389282226562,6892800,0.0,0.0
2025-11-10 00:00:00-05:00,236.22999572753906,236.5399932861328,232.05999755859375,235.0800018310547,234.32786560058594,7673700,0.0,0.0
2025-11-11 00:00:00-05:00,232.57000732421875,233.25,227.0,228.6699981689453,227.93836975097656,6237600,0.0,0.0
2025-11-12 00:00:00-05:00,231.22999572753906,231.83999633789062,228.89999389648438,230.72999572753906,229.9917755126953,5955400,0.0,0.0
2025-11-13 00:00:00-05:00,227.38999938964844,229.0,219.6300048828125,223.22999572753906,222.51576232910156,13465900,0.0,0.0
2025-11-14 00:00:00-05:00,203.75,226.16000366210938,203.39999389648438,226.00999450683594,225.286865234375,15254400,0.0,0.0
2025-11-17 00:00:00-05:00,224.1999969482422,231.7100067138672,223.25999450683594,228.7100067138672,227.97824096679688,8713600,0.0,0.0
2025-11-18 00:00:00-05:00,226.47999572753906,227.6199951171875,219.4199981689453,225.1199951171875,224.39971923828125,12167400,0.0,0.0
2025-11-19 00:00:00-05:00,227.2899932861328,235.91000366210938,226.5,235.1300048828125,234.37770080566406,8870500,0.0,0.0
2025-11-20 00:00:00-05:00,238.7899932861328,240.75999450683594,218.9600067138672,220.22999572753906,219.95567321777344,9264000,0.46,0.0
2025-11-21 00:00:00-05:00,219.1999969482422,228.16000366210938,215.5,224.00999450683594,223.73095703125,8596800,0.0,0.0
2025-11-24 00:00:00-05:00,222.86000061035156,233.1999969482422,222.86000061035156,230.91000366210938,230.62237548828125,8806600,0.0,0.0
2025-11-25 00:00:00-05:00,237.5500030517578,244.6199951171875,233.13999938964844,242.4600067138672,242.15798950195312,8330300,0.0,0.0
2025-11-26 00:00:00-05:00,242.8300018310547,252.66000366210938,242.8300018310547,249.97000122070312,249.65863037109375,8791100,0.0,0.0
2025-11-28 00:00:00-05:00,250.8000030517578,252.47999572753906,247.85000610351562,252.25,251.935791015625,2916300,0.0,0.0
2025-12-01 00:00:00-05:00,250.22999572753906,255.7899932861328,248.52999877929688,254.75,254.43267822265625,6842400,0.0,0.0
2025-12-02 00:00:00-05:00,255.6300048828125,267.04998779296875,255.6300048828125,265.3299865722656,264.9994812011719,9196800,0.0,0.0
2025-12-03 00:00:00-05:00,265.29998779296875,269.1499938964844,259.7099914550781,268.6300048828125,268.2953796386719,7999600,0.0,0.0
2025-12-04 00:00:00-05:00,268.3399963378906,272.760009765625,266.0,269.44000244140625,269.1043701171875,6348800,0.0,0.0
2025-12-05 00:00:00-05:00,269.7900085449219,273.5899963378906,267.3599853515625,268.0,267.6661682128906,5373400,0.0,0.0
2025-12-08 00:00:00-05:00,269.5,272.1600036621094,266.5400085449219,268.1600036621094,267.82598876953125,5338100,0.0,0.0
2025-12-09 00:00:00-05:00,266.07000732421875,268.7099914550781,264.7300109863281,267.1400146484375,266.8072509765625,4062600,0.0,0.0
2025-12-10 00:00:00-05:00,266.7699890136719,276.1000061035156,265.8599853515625,275.1499938964844,274.8072509765625,6244600,0.0,0.0
2025-12-11 00:00:00-05:00,271.2200012207031,271.989990234375,262.8299865722656,270.1099853515625,269.7735290527344,7061200,0.0,0.0
2025-12-12 00:00:00-05:00,267.260009765625,269.7099914550781,257.1300048828125,259.2099914550781,258.8871154785156,6739300,0.0,0.0
2025-12-15 00:00:00-05:00,263.42999267578125,265.69000244140625,259.7900085449219,261.2699890136719,260.9445495605469,6406000,0.0,0.0
2025-12-16 00:00:00-05:00,259.7900085449219,261.5799865722656,255.3000030517578,258.8399963378906,258.517578125,5859700,0.0,0.0
2025-12-17 00:00:00-05:00,258.1600036621094,260.1000061035156,246.9199981689453,248.27000427246094,247.96075439453125,7855400,0.0,0.0
2025-12-18 00:00:00-05:00,259.0899963378906,260.82000732421875,252.22999572753906,253.5,253.18423461914062,8741200,0.0,0.0
2025-12-19 00:00:00-05:00,255.7100067138672,261.32000732421875,253.5800018310547,256.4100036621094,256.0906066894531,25749700,0.0,0.0
2025-12-22 00:00:00-05:00,262.8299865722656,262.8299865722656,257.6000061035156,259.010009765625,258.6873779296875,4182000,0.0,0.0
2025-12-23 00:00:00-05:00,258.1600036621094,260.45001220703125,257.8800048828125,260.2300109863281,259.9058532714844,3791500,0.0,0.0
2025-12-24 00:00:00-05:00,260.2300109863281,261.4800109863281,259.3299865722656,260.7799987792969,260.4551696777344,1279500,0.0,0.0
2025-12-26 00:00:00-05:00,261.8399963378906,262.94000244140625,260.20001220703125,261.8999938964844,261.5737609863281,1836000,0.0,0.0
2025-12-29 00:00:00-05:00,260.82000732421875,264.6499938964844,260.0,263.04998779296875,262.7223205566406,2601600,0.0,0.0
2025-12-30 00:00:00-05:00,264.19000244140625,265.010009765625,259.7799987792969,259.9700012207031,259.64617919921875,2185100,0.0,0.0
2025-12-31 00:00:00-05:00,261.4700012207031,261.8299865722656,255.9600067138672,256.989990234375,256.6698913574219,3025800,0.0,0.0
2026-01-02 00:00:00-05:00,267.0799865722656,271.2300109863281,265.1000061035156,268.8699951171875,268.53509521484375,7553200,0.0,0.0
2026-01-05 00:00:00-05:00,276.1199951171875,287.739990234375,276.1199951171875,284.32000732421875,283.9658508300781,10398700,0.0,0.0
2026-01-06 00:00:00-05:00,285.42999267578125,298.2200012207031,285.42999267578125,296.010009765625,295.64129638671875,7237900,0.0,0.0
2026-01-07 00:00:00-05:00,292.0,295.25,290.0,292.20001220703125,291.8360290527344,6148400,0.0,0.0
2026-01-08 00:00:00-05:00,290.70001220703125,291.9200134277344,279.45001220703125,281.6400146484375,281.2891845703125,5500700,0.0,0.0
2026-01-09 00:00:00-05:00,288.3999938964844,302.7799987792969,286.5,301.17999267578125,300.8048400878906,9427600,0.0,0.0
2026-01-12 00:00:00-05:00,301.7200012207031,309.5,300.5899963378906,307.239990234375,306.8572998046875,6612800,0.0,0.0
2026-01-13 00:00:00-05:00,307.05999755859375,310.6400146484375,302.5899963378906,304.8699951171875,304.490234375,7146500,0.0,0.0
2026-01-14 00:00:00-05:00,301.4700012207031,301.94000244140625,297.0,301.8900146484375,301.51397705078125,6545200,0.0,0.0
2026-01-15 00:00:00-05:00,328.0799865722656,331.0,318.8299865722656,319.0799865722656,318.6825256347656,11262800,0.0,0.0
2026-01-16 00:00:00-05:00,325.7200012207031,330.19000244140625,320.1700134277344,327.010009765625,326.6026916503906,11399300,0.0,0.0
2026-01-20 00:00:00-05:00,316.1000061035156,324.489990234375,315.70001220703125,318.2300109863281,317.8336181640625,9387300,0.0,0.0
2026-01-21 00:00:00-05:00,319.4800109863281,328.69000244140625,316.9100036621094,325.239990234375,324.8348693847656,7914000,0.0,0.0
2026-01-22 00:00:00-05:00,332.989990234375,333.0299987792969,317.4599914550781,318.7900085449219,318.3929138183594,6036100,0.0,0.0
2026-01-23 00:00:00-05:00,318.9800109863281,323.6400146484375,311.07000732421875,322.3800048828125,321.97845458984375,6201000,0.0,0.0
2026-01-26 00:00:00-05:00,322.0,322.0,316.57000732421875,319.4599914550781,319.06207275390625,4777200,0.0,0.0
2026-01-27 00:00:00-05:00,324.45001220703125,336.4700012207031,323.2900085449219,332.7099914550781,332.2955627441406,8033000,0.0,0.0
2026-01-28 00:00:00-05:00,341.92999267578125,344.0400085449219,332.9599914550781,336.75,336.3305358886719,8470000,0.0,0.0
2026-01-29 00:00:00-05:00,340.739990234375,344.6000061035156,328.8800048828125,341.3399963378906,340.9148254394531,7350500,0.0,0.0
2026-01-30 00:00:00-05:00,332.92999267578125,340.95001220703125,321.5400085449219,322.32000732421875,321.91851806640625,9814100,0.0,0.0
2026-02-02 00:00:00-05:00,320.6000061035156,330.44000244140625,319.8500061035156,328.3999938964844,327.9909362792969,7409600,0.0,0.0
2026-02-03 00:00:00-05:00,336.94000244140625,338.44000244140625,311.95001220703125,318.6700134277344,318.2730712890625,10697000,0.0,0.0
2026-02-04 00:00:00-05:00,323.989990234375,323.989990234375,287.489990234375,297.6000061035156,297.22930908203125,14719400,0.0,0.0
2026-02-05 00:00:00-05:00,300.07000732421875,304.3500061035156,292.32000732421875,303.989990234375,303.611328125,8514300,0.0,0.0
2026-02-06 00:00:00-05:00,309.4100036621094,324.3999938964844,308.29998779296875,322.510009765625,322.1082763671875,8344400,0.0,0.0
2026-02-09 00:00:00-05:00,317.55999755859375,332.3999938964844,316.1000061035156,330.57000732421875,330.1582336425781,7458900,0.0,0.0
2026-02-10 00:00:00-05:00,329.8599853515625,334.6099853515625,321.5199890136719,329.07000732421875,328.6601257324219,6785800,0.0,0.0
2026-02-11 00:00:00-05:00,337.9100036621094,344.3399963378906,330.8900146484375,339.8800048828125,339.4566345214844,7160900,0.0,0.0
2026-02-12 00:00:00-05:00,339.8800048828125,341.07000732421875,325.55999755859375,328.3900146484375,327.98095703125,9764400,0.0,0.0
2026-02-13 00:00:00-05:00,364.95001220703125,376.32000732421875,353.260009765625,354.9100036621094,354.4679260253906,15706000,0.0,0.0
2026-02-17 00:00:00-05:00,351.0,362.6300048828125,347.6600036621094,359.1300048828125,358.68267822265625,8791300,0.0,0.0
2026-02-18 00:00:00-05:00,361.6300048828125,374.0,359.260009765625,369.29998779296875,368.8399963378906,8784300,0.0,0.0
2026-02-19 00:00:00-05:00,362.20001220703125,370.07000732421875,360.3999938964844,369.8299865722656,369.8299865722656,6640100,0.46,0.0
2026-02-20 00:00:00-05:00,366.2699890136719,377.1099853515625,366.2699890136719,375.3800048828125,375.3800048828125,8178700,0.0,0.0
2026-02-23 00:00:00-05:00,372.3999938964844,378.8599853515625,369.67999267578125,373.54998779296875,373.54998779296875,6077400,0.0,0.0
2026-02-24 00:00:00-05:00,376.5899963378906,380.510009765625,368.0,377.92999267578125,377.92999267578125,5711800,0.0,0.0
2026-02-25 00:00:00-05:00,385.0,395.95001220703125,384.0,394.95001220703125,394.95001220703125,9745000,0.0,0.0
2026-02-26 00:00:00-05:00,391.79998779296875,393.4700012207031,366.5400085449219,375.7200012207031,375.7200012207031,7717100,0.0,0.0
2026-02-27 00:00:00-05:00,365.94000244140625,378.5799865722656,365.6099853515625,372.29998779296875,372.29998779296875,9041400,0.0,0.0
2026-03-02 00:00:00-05:00,366.5799865722656,373.80999755859375,363.2799987792969,372.17999267578125,372.17999267578125,5802100,0.0,0.0
2026-03-03 00:00:00-05:00,350.8999938964844,359.5299987792969,348.5899963378906,351.32000732421875,351.32000732421875,7982000,0.0,0.0
2026-03-04 00:00:00-05:00,359.2200012207031,362.3399963378906,350.70001220703125,357.760009765625,357.760009765625,5980400,0.0,0.0
2026-03-05 00:00:00-05:00,351.0400085449219,354.760009765625,336.29998779296875,346.5299987792969,346.5299987792969,5899700,0.0,0.0
2026-03-06 00:00:00-05:00,329.5199890136719,341.3999938964844,321.739990234375,324.739990234375,324.739990234375,8655200,0.0,0.0
2026-03-09 00:00:00-04:00,320.4800109863281,339.1600036621094,316.6600036621094,338.94000244140625,338.94000244140625,9504100,0.0,0.0
2026-03-10 00:00:00-04:00,339.8500061035156,355.2799987792969,339.0,345.8800048828125,345.8800048828125,6121100,0.0,0.0
2026-03-11 00:00:00-04:00,348.0,353.0,343.5299987792969,351.07000732421875,351.07000732421875,4517200,0.0,0.0
2026-03-12 00:00:00-04:00,344.19000244140625,345.4800109863281,334.010009765625,337.2699890136719,337.2699890136719,5978200,0.0,0.0
2026-03-13 00:00:00-04:00,342.4700012207031,349.25,340.2799987792969,341.5299987792969,341.5299987792969,5332200,0.0,0.0
2026-03-16 00:00:00-04:00,347.70001220703125,350.75,343.57000732421875,346.17999267578125,346.17999267578125,4427000,0.0,0.0
2026-03-17 00:00:00-04:00,346.17999267578125,352.80999755859375,343.010009765625,352.4599914550781,352.4599914550781,4833900,0.0,0.0
2026-03-18 00:00:00-04:00,353.3900146484375,357.8599853515625,349.2300109863281,349.4700012207031,349.4700012207031,5170500,0.0,0.0
2026-03-19 00:00:00-04:00,340.739990234375,359.04998779296875,338.0899963378906,357.2099914550781,357.2099914550781,6459700,0.0,0.0
2026-03-20 00:00:00-04:00,359.7699890136719,362.0,346.6600036621094,357.05999755859375,357.05999755859375,17587900,0.0,0.0
2026-03-23 00:00:00-04:00,367.82000732421875,374.25,361.45001220703125,361.7900085449219,361.7900085449219,6490700,0.0,0.0
2026-03-24 00:00:00-04:00,358.1600036621094,379.989990234375,358.0,373.989990234375,373.989990234375,6406200,0.0,0.0
2026-03-25 00:00:00-04:00,371.0,375.67999267578125,360.6600036621094,369.3399963378906,369.3399963378906,5052000,0.0,0.0
2026-03-26 00:00:00-04:00,358.3699951171875,359.4800109863281,337.5299987792969,338.54998779296875,338.54998779296875,9261000,0.0,0.0
2026-03-27 00:00:00-04:00,337.6300048828125,345.69000244140625,334.3399963378906,337.1700134277344,337.1700134277344,5984800,0.0,0.0
2026-03-30 00:00:00-04:00,344.0,344.5400085449219,320.69000244140625,323.1199951171875,323.1199951171875,6568100,0.0,0.0
2026-03-31 00:00:00-04:00,328.8299865722656,342.05999755859375,325.4599914550781,341.7900085449219,341.7900085449219,8335600,0.0,0.0
2026-04-01 00:00:00-04:00,345.2900085449219,359.0,341.42999267578125,353.79998779296875,353.79998779296875,5974800,0.0,0.0
2026-04-02 00:00:00-04:00,338.0,354.30999755859375,337.25,348.4700012207031,348.4700012207031,4269400,0.0,0.0
2026-04-06 00:00:00-04:00,351.0199890136719,353.5,345.8299865722656,352.6199951171875,352.6199951171875,2505500,0.0,0.0
2026-04-07 00:00:00-04:00,348.1499938964844,356.0,345.5,354.30999755859375,354.30999755859375,4024800,0.0,0.0
2026-04-08 00:00:00-04:00,378.8900146484375,389.29998779296875,377.7799987792969,385.7200012207031,385.7200012207031,7628500,0.0,0.0
2026-04-09 00:00:00-04:00,385.25,398.739990234375,385.1300048828125,397.80999755859375,397.80999755859375,5373600,0.0,0.0
2026-04-10 00:00:00-04:00,402.5,407.2900085449219,398.9800109863281,399.489990234375,399.489990234375,6399900,0.0,0.0
2026-04-13 00:00:00-04:00,397.8500061035156,400.5,389.5899963378906,395.7300109863281,395.7300109863281,5246600,0.0,0.0
2026-04-14 00:00:00-04:00,400.0,401.04998779296875,391.010009765625,395.6400146484375,395.6400146484375,5353200,0.0,0.0
2026-04-15 00:00:00-04:00,389.2099914550781,394.6099853515625,379.67999267578125,394.260009765625,394.260009765625,5925100,0.0,0.0
2026-04-16 00:00:00-04:00,388.95001220703125,393.510009765625,384.29998779296875,389.8999938964844,389.8999938964844,5113000,0.0,0.0
2026-04-17 00:00:00-04:00,397.75,400.5,390.4100036621094,396.94000244140625,396.94000244140625,6017900,0.0,0.0
2026-04-20 00:00:00-04:00,397.6000061035156,398.489990234375,390.3800048828125,391.6199951171875,391.6199951171875,3747500,0.0,0.0
2026-04-21 00:00:00-04:00,393.0,397.510009765625,391.05999755859375,394.3299865722656,394.3299865722656,5414900,0.0,0.0
2026-04-22 00:00:00-04:00,399.8699951171875,404.0799865722656,391.260009765625,403.4800109863281,403.4800109863281,5268100,0.0,0.0
2026-04-23 00:00:00-04:00,406.1700134277344,413.82000732421875,397.1400146484375,403.9100036621094,403.9100036621094,4420800,0.0,0.0
2026-04-24 00:00:00-04:00,412.5,420.5,410.30999755859375,417.0400085449219,417.0400085449219,6158300,0.0,0.0