Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
1995-03-15 00:00:00-05:00,2.4350650310516357,2.7851059436798096,2.37418794631958,2.739448070526123,1.765881896018982,71337728,0.0,0.0
1995-03-16 00:00:00-05:00,3.013392925262451,3.104707956314087,2.8916399478912354,3.013392925262451,1.9424703121185303,17607744,0.0,0.0
1995-03-17 00:00:00-05:00,3.028611898422241,3.028611898422241,2.8916399478912354,2.9068589210510254,1.873797059059143,13216075,0.0,0.0
1995-03-20 00:00:00-05:00,2.8916399478912354,2.9068589210510254,2.830763101577759,2.8916399478912354,1.8639873266220093,5498827,0.0,0.0
1995-03-21 00:00:00-05:00,2.8916399478912354,3.0590500831604004,2.861201047897339,3.028611898422241,1.9522806406021118,6312768,0.0,0.0
1995-03-22 00:00:00-05:00,3.0438311100006104,3.622159004211426,3.0438311100006104,3.393872022628784,2.187732219696045,14026731,0.0,0.0
1995-03-23 00:00:00-05:00,3.3634328842163086,3.4547479152679443,3.3025569915771484,3.3177759647369385,2.138679027557373,6550955,0.0,0.0
1995-03-24 00:00:00-05:00,3.3482139110565186,3.3634328842163086,3.2721190452575684,3.3329949378967285,2.1484904289245605,1577781,0.0,0.0
1995-03-27 00:00:00-05:00,3.3177759647369385,3.378653049468994,3.2721190452575684,3.378653049468994,2.177921772003174,1945739,0.0,0.0
1995-03-28 00:00:00-05:00,3.393872022628784,3.622159004211426,3.378653049468994,3.48518705368042,2.246594190597534,10769323,0.0,0.0
1995-03-29 00:00:00-05:00,3.53084397315979,3.6069400310516357,3.4395289421081543,3.50040602684021,2.2564048767089844,3939936,0.0,0.0
1995-03-30 00:00:00-05:00,3.46996808052063,3.46996808052063,3.2112419605255127,3.3025569915771484,2.1288697719573975,2329301,0.0,0.0
1995-03-31 00:00:00-05:00,3.256899118423462,3.4243099689483643,3.2112419605255127,3.4243099689483643,2.207353115081787,3544875,0.0,0.0
1995-04-03 00:00:00-04:00,3.409090995788574,3.409090995788574,3.3025569915771484,3.3482139110565186,2.1583001613616943,2472213,0.0,0.0
1995-04-04 00:00:00-04:00,3.3329949378967285,3.3482139110565186,3.119926929473877,3.150365114212036,2.030764579772949,2035264,0.0,0.0
1995-04-05 00:00:00-04:00,3.150365114212036,3.150365114212036,3.0438311100006104,3.0742690563201904,1.9817123413085938,3745280,0.0,0.0
1995-04-06 00:00:00-04:00,3.104707956314087,3.150365114212036,3.0742690563201904,3.0742690563201904,1.9817123413085938,2031979,0.0,0.0
1995-04-07 00:00:00-04:00,3.0742690563201904,3.119926929473877,3.028611898422241,3.0742690563201904,1.9817123413085938,1200789,0.0,0.0
1995-04-10 00:00:00-04:00,3.0742690563201904,3.2873380184173584,3.028611898422241,3.2264609336853027,2.0798165798187256,2306304,0.0,0.0
1995-04-11 00:00:00-04:00,3.2264609336853027,3.2721190452575684,3.1960229873657227,3.2264609336853027,2.0798165798187256,1878389,0.0,0.0
1995-04-12 00:00:00-04:00,3.2416799068450928,3.3101658821105957,3.2416799068450928,3.2873380184173584,2.119058847427368,3177739,0.0,0.0
1995-04-13 00:00:00-04:00,3.3177759647369385,3.3177759647369385,3.1960229873657227,3.2264609336853027,2.0798165798187256,602037,0.0,0.0
1995-04-17 00:00:00-04:00,3.1960229873657227,3.256899118423462,3.119926929473877,3.119926929473877,2.011143922805786,770411,0.0,0.0
1995-04-18 00:00:00-04:00,3.119926929473877,3.165584087371826,3.028611898422241,3.0590500831604004,1.9719018936157227,1040629,0.0,0.0
1995-04-19 00:00:00-04:00,3.0590500831604004,3.089488983154297,3.028611898422241,3.028611898422241,1.9522806406021118,1360128,0.0,0.0
1995-04-20 00:00:00-04:00,3.0438311100006104,3.089488983154297,3.028611898422241,3.028611898422241,1.9522806406021118,1312491,0.0,0.0
1995-04-21 00:00:00-04:00,3.0742690563201904,3.089488983154297,3.0742690563201904,3.089488983154297,1.9915233850479126,502656,0.0,0.0
1995-04-24 00:00:00-04:00,3.089488983154297,3.50040602684021,3.089488983154297,3.46996808052063,2.2367842197418213,4398240,0.0,0.0
1995-04-25 00:00:00-04:00,3.4243099689483643,3.4547479152679443,3.3329949378967285,3.3329949378967285,2.1484904289245605,983957,0.0,0.0
1995-04-26 00:00:00-04:00,3.3329949378967285,3.48518705368042,3.3329949378967285,3.4547479152679443,2.226973533630371,2085365,0.0,0.0
1995-04-27 00:00:00-04:00,3.4395289421081543,3.50040602684021,3.4243099689483643,3.46996808052063,2.2367842197418213,1733013,0.0,0.0
1995-04-28 00:00:00-04:00,3.4547479152679443,3.4547479152679443,3.2873380184173584,3.3329949378967285,2.1484904289245605,817227,0.0,0.0
1995-05-01 00:00:00-04:00,3.3634328842163086,3.3634328842163086,3.3025569915771484,3.3177759647369385,2.138679027557373,820512,0.0,0.0
1995-05-02 00:00:00-04:00,3.3634328842163086,3.3634328842163086,3.3025569915771484,3.3329949378967285,2.1484904289245605,272683,0.0,0.0
1995-05-03 00:00:00-04:00,3.3025569915771484,3.4395289421081543,3.3025569915771484,3.4243099689483643,2.207353115081787,1546571,0.0,0.0
1995-05-04 00:00:00-04:00,3.4395289421081543,3.774350881576538,3.4395289421081543,3.637377977371216,2.344698905944824,6742325,0.0,0.0
1995-05-05 00:00:00-04:00,3.637377977371216,3.7591309547424316,3.637377977371216,3.6830360889434814,2.374130964279175,1885781,0.0,0.0
1995-05-08 00:00:00-04:00,3.6678171157836914,3.7895700931549072,3.652596950531006,3.7439119815826416,2.413372278213501,1213109,0.0,0.0
1995-05-09 00:00:00-04:00,3.7439119815826416,3.7439119815826416,3.6069400310516357,3.637377977371216,2.344698905944824,2055797,0.0,0.0
1995-05-10 00:00:00-04:00,3.5917210578918457,3.5917210578918457,3.50040602684021,3.515625,2.2662155628204346,3379787,0.0,0.0
1995-05-11 00:00:00-04:00,3.54606294631958,3.54606294631958,3.4395289421081543,3.4395289421081543,2.2171630859375,749877,0.0,0.0
1995-05-12 00:00:00-04:00,3.4395289421081543,3.7134740352630615,3.4395289421081543,3.637377977371216,2.344698905944824,1915349,0.0,0.0
1995-05-15 00:00:00-04:00,3.6830360889434814,3.774350881576538,3.652596950531006,3.7439119815826416,2.413372278213501,1425835,0.0,0.0
1995-05-16 00:00:00-04:00,3.7286930084228516,3.7591309547424316,3.7134740352630615,3.7439119815826416,2.413372278213501,536331,0.0,0.0
1995-05-17 00:00:00-04:00,3.911323070526123,4.17004919052124,3.865665912628174,4.124391078948975,2.6586339473724365,5533323,0.0,0.0
1995-05-18 00:00:00-04:00,4.261363983154297,4.367897987365723,4.154829978942871,4.246143817901611,2.737116575241089,2813888,0.0,0.0
1995-05-19 00:00:00-04:00,4.0939531326293945,4.20048713684082,4.0939531326293945,4.1091718673706055,2.6488232612609863,1774080,0.0,0.0
1995-05-22 00:00:00-04:00,4.1396098136901855,4.17004919052124,3.9874188899993896,4.048295021057129,2.609581470489502,607787,0.0,0.0
1995-05-23 00:00:00-04:00,4.0635151863098145,4.20048713684082,3.9721999168395996,4.20048713684082,2.7076854705810547,2675083,0.0,0.0
1995-05-24 00:00:00-04:00,4.291801929473877,4.428773880004883,4.276583194732666,4.322239875793457,2.7861692905426025,5276245,0.0,0.0
1995-05-25 00:00:00-04:00,4.398335933685303,4.413555145263672,4.185267925262451,4.185267925262451,2.697875738143921,1796256,0.0,0.0
1995-05-26 00:00:00-04:00,4.20048713684082,4.2309250831604,4.154829978942871,4.154829978942871,2.678255081176758,509227,0.0,0.0
1995-05-30 00:00:00-04:00,4.185267925262451,4.246143817901611,3.9721999168395996,3.9969310760498047,2.5764718055725098,1418443,0.0,0.0
1995-05-31 00:00:00-04:00,3.926542043685913,3.9874188899993896,3.8200080394744873,3.926542043685913,2.5310983657836914,2255381,0.0,0.0
1995-06-01 00:00:00-04:00,3.941761016845703,3.979809045791626,3.896104097366333,3.979809045791626,2.565434217453003,292395,0.0,0.0
1995-06-02 00:00:00-04:00,3.911323070526123,4.078733921051025,3.880884885787964,4.048295021057129,2.609581470489502,1369163,0.0,0.0
1995-06-05 00:00:00-04:00,4.0635151863098145,4.1091718673706055,4.048295021057129,4.0939531326293945,2.6390128135681152,768768,0.0,0.0
1995-06-06 00:00:00-04:00,4.048295021057129,4.078733921051025,4.00263786315918,4.00263786315918,2.5801501274108887,487051,0.0,0.0
1995-06-07 00:00:00-04:00,4.0635151863098145,4.0939531326293945,4.00263786315918,4.03307580947876,2.5997705459594727,560149,0.0,0.0
1995-06-08 00:00:00-04:00,4.078733921051025,4.1091718673706055,4.0635151863098145,4.0635151863098145,2.619391918182373,251328,0.0,0.0
1995-06-09 00:00:00-04:00,4.1091718673706055,4.154829978942871,4.0635151863098145,4.1091718673706055,2.6488232612609863,177408,0.0,0.0
1995-06-12 00:00:00-04:00,4.1091718673706055,4.124391078948975,4.0939531326293945,4.0939531326293945,2.6390128135681152,154411,0.0,0.0
1995-06-13 00:00:00-04:00,4.1396098136901855,4.154829978942871,4.0939531326293945,4.1091718673706055,2.6488232612609863,285003,0.0,0.0
1995-06-14 00:00:00-04:00,4.0939531326293945,4.0939531326293945,4.048295021057129,4.048295021057129,2.609581470489502,523189,0.0,0.0
1995-06-15 00:00:00-04:00,4.048295021057129,4.154829978942871,4.017857074737549,4.0635151863098145,2.619391918182373,925643,0.0,0.0
1995-06-16 00:00:00-04:00,4.1091718673706055,4.1091718673706055,4.0635151863098145,4.0635151863098145,2.619391918182373,175765,0.0,0.0
1995-06-19 00:00:00-04:00,4.0635151863098145,4.124391078948975,4.0635151863098145,4.1091718673706055,2.6488232612609863,1864427,0.0,0.0
1995-06-20 00:00:00-04:00,4.1091718673706055,4.1396098136901855,4.078733921051025,4.124391078948975,2.6586339473724365,4287360,0.0,0.0
1995-06-21 00:00:00-04:00,4.17004919052124,4.17004919052124,4.0939531326293945,4.0939531326293945,2.6390128135681152,1582709,0.0,0.0
1995-06-22 00:00:00-04:00,4.078733921051025,4.124391078948975,4.017857074737549,4.03307580947876,2.5997705459594727,534688,0.0,0.0
1995-06-23 00:00:00-04:00,4.017857074737549,4.0635151863098145,3.941761016845703,4.03307580947876,2.5997705459594727,2169141,0.0,0.0
1995-06-26 00:00:00-04:00,4.0939531326293945,4.20048713684082,4.0635151863098145,4.1396098136901855,2.6684443950653076,1710016,0.0,0.0
1995-06-27 00:00:00-04:00,4.1396098136901855,4.17004919052124,4.048295021057129,4.0635151863098145,2.619391918182373,758091,0.0,0.0
1995-06-28 00:00:00-04:00,4.017857074737549,4.03307580947876,3.9874188899993896,4.00263786315918,2.5801501274108887,358923,0.0,0.0
1995-06-29 00:00:00-04:00,4.03307580947876,4.322239875793457,4.03307580947876,4.276583194732666,2.756739377975464,882112,0.0,0.0
1995-06-30 00:00:00-04:00,4.261363983154297,4.520089149475098,4.261363983154297,4.367897987365723,2.8156015872955322,1806933,0.0,0.0
1995-07-03 00:00:00-04:00,4.5048699378967285,4.5048699378967285,4.459212779998779,4.5048699378967285,2.903895616531372,212725,0.0,0.0
1995-07-05 00:00:00-04:00,4.6875,4.778814792633057,4.65706205368042,4.702719211578369,3.031430959701538,2205280,0.0,0.0
1995-07-06 00:00:00-04:00,4.824471950531006,4.931005954742432,4.626623153686523,4.702719211578369,3.031430959701538,1107979,0.0,0.0
1995-07-07 00:00:00-04:00,4.778814792633057,4.900568008422852,4.778814792633057,4.824471950531006,3.1099140644073486,744128,0.0,0.0
1995-07-10 00:00:00-04:00,4.8701300621032715,4.946226119995117,4.8701300621032715,4.931005954742432,3.178586959838867,487872,0.0,0.0
1995-07-11 00:00:00-04:00,4.915787220001221,4.915787220001221,4.8320817947387695,4.839692115783691,3.1197261810302734,1273067,0.0,0.0
1995-07-12 00:00:00-04:00,4.854910850524902,5.113636016845703,4.854910850524902,5.083198070526123,3.2766926288604736,2828672,0.0,0.0
1995-07-13 00:00:00-04:00,5.159294128417969,6.087662220001221,5.159294128417969,5.859375,3.7770259380340576,10247776,0.0,0.0
1995-07-14 00:00:00-04:00,5.433238983154297,5.722403049468994,5.250608921051025,5.646306991577148,3.639680862426758,6320981,0.0,0.0
1995-07-17 00:00:00-04:00,5.631087779998779,5.737621784210205,5.631087779998779,5.6767449378967285,3.6593000888824463,4528832,0.0,0.0
1995-07-18 00:00:00-04:00,5.722403049468994,5.752840995788574,5.478896141052246,5.494114875793457,3.541574716567993,2629909,0.0,0.0
1995-07-19 00:00:00-04:00,5.3114848136901855,5.448458194732666,4.809253215789795,5.448458194732666,3.5121443271636963,2351477,0.0,0.0
1995-07-20 00:00:00-04:00,5.418018817901611,5.935471057891846,5.37236213684082,5.905032157897949,3.806457996368408,1821717,0.0,0.0
1995-07-21 00:00:00-04:00,5.813717842102051,6.224635124206543,5.631087779998779,6.0420050621032715,3.894752264022827,1379840,0.0,0.0
1995-07-24 00:00:00-04:00,6.026785850524902,6.37682580947876,6.026785850524902,6.255073070526123,4.032097339630127,802443,0.0,0.0
1995-07-25 00:00:00-04:00,6.4072651863098145,6.605113983154297,6.300731182098389,6.559455871582031,4.228306770324707,5065984,0.0,0.0
1995-07-26 00:00:00-04:00,6.51379919052124,6.635551929473877,6.51379919052124,6.5746750831604,4.23811674118042,2552704,0.0,0.0
1995-07-27 00:00:00-04:00,6.5746750831604,6.894278049468994,6.331169128417969,6.772523880004883,4.3656535148620605,2496032,0.0,0.0
1995-07-28 00:00:00-04:00,6.650771141052246,6.863839149475098,6.529017925262451,6.802962779998779,4.385274887084961,1667307,0.0,0.0
1995-07-31 00:00:00-04:00,7.107346057891846,7.168221950531006,6.772523880004883,6.818181991577148,4.395085334777832,1921099,0.0,0.0
1995-08-01 00:00:00-04:00,6.879057884216309,6.879057884216309,6.4072651863098145,6.414874076843262,4.13510799407959,1020096,0.0,0.0
1995-08-02 00:00:00-04:00,6.54423713684082,6.54423713684082,6.163757801055908,6.163757801055908,3.973235607147217,918251,0.0,0.0
1995-08-03 00:00:00-04:00,6.133319854736328,6.1941962242126465,6.011567115783691,6.026785850524902,3.8849406242370605,1378197,0.0,0.0
1995-08-04 00:00:00-04:00,6.057223796844482,6.148539066314697,5.661526203155518,5.661526203155518,3.6494905948638916,2884523,0.0,0.0
1995-08-07 00:00:00-04:00,5.722403049468994,5.996346950531006,5.722403049468994,5.874594211578369,3.786836862564087,1553141,0.0,0.0
1995-08-08 00:00:00-04:00,6.148539066314697,6.1599531173706055,5.874594211578369,5.996346950531006,3.8653206825256348,1120299,0.0,0.0
1995-08-09 00:00:00-04:00,6.026785850524902,6.026785850524902,5.874594211578369,5.874594211578369,3.786836862564087,440235,0.0,0.0
1995-08-10 00:00:00-04:00,5.924056053161621,5.924056053161621,5.691964149475098,5.707182884216309,3.6789214611053467,246400,0.0,0.0
1995-08-11 00:00:00-04:00,5.813717842102051,5.996346950531006,5.798498153686523,5.798498153686523,3.737783193588257,616000,0.0,0.0
1995-08-14 00:00:00-04:00,5.844155788421631,6.0420050621032715,5.798498153686523,6.0420050621032715,3.894752264022827,1707552,0.0,0.0
1995-08-15 00:00:00-04:00,6.087662220001221,6.118101119995117,5.935471057891846,6.026785850524902,3.8849406242370605,1546571,0.0,0.0
1995-08-16 00:00:00-04:00,6.255073070526123,6.498579978942871,6.148539066314697,6.392045021057129,4.12039041519165,968352,0.0,0.0
1995-08-17 00:00:00-04:00,6.361607074737549,6.4833598136901855,6.361607074737549,6.37682580947876,4.110579967498779,1195861,0.0,0.0
1995-08-18 00:00:00-04:00,6.4529218673706055,6.4529218673706055,6.361607074737549,6.361607074737549,4.100771427154541,36960,0.0,0.0
1995-08-21 00:00:00-04:00,6.331169128417969,6.34638786315918,5.82893705368042,5.82893705368042,3.7574050426483154,489515,0.0,0.0
1995-08-22 00:00:00-04:00,5.844155788421631,5.935471057891846,5.6767449378967285,5.935471057891846,3.8260788917541504,1167115,0.0,0.0
1995-08-23 00:00:00-04:00,6.011567115783691,6.178977012634277,5.905032157897949,6.0420050621032715,3.894752264022827,974101,0.0,0.0
1995-08-24 00:00:00-04:00,6.0420050621032715,6.0420050621032715,5.868886947631836,5.935471057891846,3.8260788917541504,228331,0.0,0.0
1995-08-25 00:00:00-04:00,6.0420050621032715,6.0420050621032715,5.935471057891846,5.965909004211426,3.8456993103027344,1357664,0.0,0.0
1995-08-28 00:00:00-04:00,5.935471057891846,6.057223796844482,5.874594211578369,5.874594211578369,3.786836862564087,854187,0.0,0.0
1995-08-29 00:00:00-04:00,5.859375,5.950689792633057,5.539772987365723,5.722403049468994,3.688732147216797,1954773,0.0,0.0
1995-08-30 00:00:00-04:00,5.783278942108154,5.874594211578369,5.6767449378967285,5.691964149475098,3.6691110134124756,757269,0.0,0.0
1995-08-31 00:00:00-04:00,5.722403049468994,5.798498153686523,5.691964149475098,5.737621784210205,3.698542356491089,514976,0.0,0.0
1995-09-01 00:00:00-04:00,5.813717842102051,5.950689792633057,5.813717842102051,5.905032157897949,3.806457996368408,258720,0.0,0.0
1995-09-05 00:00:00-04:00,5.935471057891846,6.285511016845703,5.935471057891846,6.285511016845703,4.0517191886901855,559328,0.0,0.0
1995-09-06 00:00:00-04:00,6.34638786315918,6.4072651863098145,6.209415912628174,6.300731182098389,4.061530113220215,1126869,0.0,0.0
1995-09-07 00:00:00-04:00,6.300731182098389,6.37682580947876,6.239853858947754,6.285511016845703,4.0517191886901855,477195,0.0,0.0
1995-09-08 00:00:00-04:00,6.239853858947754,6.34638786315918,6.209415912628174,6.270291805267334,4.041907787322998,40245,0.0,0.0
1995-09-11 00:00:00-04:00,6.209415912628174,6.6964287757873535,6.209415912628174,6.5746750831604,4.23811674118042,618464,0.0,0.0
1995-09-12 00:00:00-04:00,6.665989875793457,6.802962779998779,6.331169128417969,6.392045021057129,4.12039041519165,397525,0.0,0.0
1995-09-13 00:00:00-04:00,6.37682580947876,6.468141078948975,6.3159499168396,6.3159499168396,4.0713396072387695,671851,0.0,0.0
1995-09-14 00:00:00-04:00,6.3159499168396,6.3159499168396,6.1941962242126465,6.270291805267334,4.041907787322998,179872,0.0,0.0
1995-09-15 00:00:00-04:00,6.178977012634277,6.178977012634277,5.920251846313477,5.996346950531006,3.8653206825256348,654603,0.0,0.0
1995-09-18 00:00:00-04:00,5.920251846313477,6.057223796844482,5.783278942108154,5.88981294631958,3.796647071838379,1117013,0.0,0.0
1995-09-19 00:00:00-04:00,5.88981294631958,6.0420050621032715,5.88981294631958,5.996346950531006,3.8653206825256348,5069269,0.0,0.0
1995-09-20 00:00:00-04:00,6.148539066314697,6.178977012634277,6.057223796844482,6.057223796844482,3.9045612812042236,418880,0.0,0.0
1995-09-21 00:00:00-04:00,6.011567115783691,6.102880954742432,5.965909004211426,5.981128215789795,3.8555095195770264,992171,0.0,0.0
1995-09-22 00:00:00-04:00,5.965909004211426,6.0020551681518555,5.37236213684082,5.387580871582031,3.472900629043579,632427,0.0,0.0
1995-09-25 00:00:00-04:00,5.570210933685303,5.691964149475098,5.5245537757873535,5.570210933685303,3.590627431869507,593003,0.0,0.0
1995-09-26 00:00:00-04:00,5.783278942108154,5.783278942108154,5.600648880004883,5.608259201049805,3.6151540279388428,867328,0.0,0.0
1995-09-27 00:00:00-04:00,5.539772987365723,5.615869045257568,4.65706205368042,5.20495080947876,3.3551764488220215,1974485,0.0,0.0
1995-09-28 00:00:00-04:00,5.220170021057129,5.448458194732666,5.220170021057129,5.34192419052124,3.4434704780578613,1023381,0.0,0.0
1995-09-29 00:00:00-04:00,5.600648880004883,5.722403049468994,5.34192419052124,5.34192419052124,3.4434704780578613,932213,0.0,0.0
1995-10-02 00:00:00-04:00,5.387580871582031,5.448458194732666,4.778814792633057,4.839692115783691,3.1197261810302734,514155,0.0,0.0
1995-10-03 00:00:00-04:00,4.854910850524902,4.993785858154297,4.854910850524902,4.931005954742432,3.178586959838867,2758037,0.0,0.0
1995-10-04 00:00:00-04:00,4.900568008422852,4.991882801055908,4.885348796844482,4.885348796844482,3.149155855178833,151947,0.0,0.0
1995-10-05 00:00:00-04:00,4.946226119995117,4.976664066314697,4.839692115783691,4.8701300621032715,3.1393465995788574,254613,0.0,0.0
1995-10-06 00:00:00-04:00,4.961444854736328,5.098416805267334,4.961444854736328,4.961444854736328,3.198209285736084,1471008,0.0,0.0
1995-10-09 00:00:00-04:00,4.961444854736328,4.961444854736328,4.854910850524902,4.854910850524902,3.1295359134674072,128128,0.0,0.0
1995-10-10 00:00:00-04:00,4.8701300621032715,4.8701300621032715,4.5048699378967285,4.763596057891846,3.070673942565918,560149,0.0,0.0
1995-10-11 00:00:00-04:00,4.854910850524902,5.159294128417969,4.854910850524902,4.961444854736328,3.198209285736084,510048,0.0,0.0
1995-10-12 00:00:00-04:00,5.083198070526123,5.17451286315918,5.083198070526123,5.17451286315918,3.3355557918548584,320320,0.0,0.0
1995-10-13 00:00:00-04:00,5.20495080947876,5.220170021057129,5.113636016845703,5.113636016845703,3.2963132858276367,1835680,0.0,0.0
1995-10-16 00:00:00-04:00,5.20495080947876,5.20495080947876,4.991882801055908,5.0223212242126465,3.2374510765075684,2468107,0.0,0.0
1995-10-17 00:00:00-04:00,5.2658281326293945,5.463676929473877,5.17451286315918,5.463676929473877,3.521954298019409,840224,0.0,0.0
1995-10-18 00:00:00-04:00,5.844155788421631,6.057223796844482,5.82893705368042,5.996346950531006,3.8653206825256348,3057003,0.0,0.0
1995-10-19 00:00:00-04:00,5.88981294631958,5.981128215789795,5.5245537757873535,5.5245537757873535,3.5611956119537354,1162187,0.0,0.0
1995-10-20 00:00:00-04:00,5.539772987365723,5.737621784210205,5.509334087371826,5.646306991577148,3.639680862426758,1321525,0.0,0.0
1995-10-23 00:00:00-04:00,5.646306991577148,5.920251846313477,5.646306991577148,5.920251846313477,3.8162682056427,1355200,0.0,0.0
1995-10-24 00:00:00-04:00,5.965909004211426,6.331169128417969,5.935471057891846,6.118101119995117,3.9438047409057617,982315,0.0,0.0
1995-10-25 00:00:00-04:00,6.178977012634277,6.178977012634277,5.950689792633057,5.996346950531006,3.8653206825256348,404096,0.0,0.0
1995-10-26 00:00:00-04:00,5.905032157897949,5.905032157897949,5.752840995788574,5.844155788421631,3.7672150135040283,320320,0.0,0.0
1995-10-27 00:00:00-04:00,5.722403049468994,5.859375,5.722403049468994,5.783278942108154,3.727973699569702,327712,0.0,0.0
1995-10-30 00:00:00-05:00,5.844155788421631,5.950689792633057,5.813717842102051,5.950689792633057,3.8358895778656006,586432,0.0,0.0
1995-10-31 00:00:00-05:00,5.965909004211426,6.0420050621032715,5.905032157897949,6.0420050621032715,3.894752264022827,1335488,0.0,0.0
1995-11-01 00:00:00-05:00,6.0420050621032715,6.0420050621032715,5.88981294631958,6.011567115783691,3.8751304149627686,290752,0.0,0.0
1995-11-02 00:00:00-05:00,5.905032157897949,5.996346950531006,5.88981294631958,5.965909004211426,3.8456993103027344,1509611,0.0,0.0
1995-11-03 00:00:00-05:00,5.935471057891846,6.072443008422852,5.88981294631958,5.996346950531006,3.8653206825256348,941248,0.0,0.0
1995-11-06 00:00:00-05:00,5.965909004211426,6.0420050621032715,5.965909004211426,6.0420050621032715,3.894752264022827,1842251,0.0,0.0
1995-11-07 00:00:00-05:00,5.82893705368042,5.905032157897949,5.661526203155518,5.661526203155518,3.6494905948638916,463232,0.0,0.0
1995-11-08 00:00:00-05:00,5.82893705368042,5.82893705368042,5.661526203155518,5.661526203155518,3.6494905948638916,157696,0.0,0.0
1995-11-09 00:00:00-05:00,5.844155788421631,5.935471057891846,5.798498153686523,5.798498153686523,3.737783193588257,372064,0.0,0.0
1995-11-10 00:00:00-05:00,5.813717842102051,5.874594211578369,5.783278942108154,5.783278942108154,3.727973699569702,41888,0.0,0.0
1995-11-13 00:00:00-05:00,5.707182884216309,5.707182884216309,5.494114875793457,5.494114875793457,3.541574716567993,304715,0.0,0.0
1995-11-14 00:00:00-05:00,5.296266078948975,5.37236213684082,5.2353901863098145,5.3114848136901855,3.42384934425354,1048843,0.0,0.0
1995-11-15 00:00:00-05:00,5.326704978942871,5.357142925262451,5.2658281326293945,5.2658281326293945,3.394418478012085,69813,0.0,0.0
1995-11-16 00:00:00-05:00,5.296266078948975,5.600648880004883,5.296266078948975,5.509334087371826,3.5513858795166016,284181,0.0,0.0
1995-11-17 00:00:00-05:00,5.478896141052246,5.661526203155518,5.478896141052246,5.539772987365723,3.5710067749023438,722773,0.0,0.0
1995-11-20 00:00:00-05:00,5.554992198944092,5.691964149475098,5.3114848136901855,5.3932881355285645,3.4765801429748535,729344,0.0,0.0
1995-11-21 00:00:00-05:00,5.3114848136901855,5.433238983154297,5.083198070526123,5.220170021057129,3.3649866580963135,436128,0.0,0.0
1995-11-22 00:00:00-05:00,5.250608921051025,5.250608921051025,5.189732074737549,5.2353901863098145,3.3747971057891846,117451,0.0,0.0
1995-11-24 00:00:00-05:00,5.250608921051025,5.294363975524902,5.250608921051025,5.294363975524902,3.4128124713897705,119915,0.0,0.0
1995-11-27 00:00:00-05:00,5.4028000831604,5.4028000831604,5.250608921051025,5.296266078948975,3.414038896560669,1149045,0.0,0.0
1995-11-28 00:00:00-05:00,5.2353901863098145,5.2353901863098145,5.17451286315918,5.220170021057129,3.3649866580963135,214368,0.0,0.0
1995-11-29 00:00:00-05:00,5.296266078948975,5.433238983154297,5.296266078948975,5.296266078948975,3.414038896560669,608608,0.0,0.0
1995-11-30 00:00:00-05:00,5.37236213684082,5.37236213684082,5.113636016845703,5.128856182098389,3.3061249256134033,283360,0.0,0.0
1995-12-01 00:00:00-05:00,5.151683807373047,5.17451286315918,5.113636016845703,5.113636016845703,3.2963132858276367,720309,0.0,0.0
1995-12-04 00:00:00-05:00,5.026125907897949,5.026125907897949,4.65706205368042,4.778814792633057,3.0804831981658936,2087008,0.0,0.0
1995-12-05 00:00:00-05:00,4.931005954742432,4.997590065002441,4.8701300621032715,4.976664066314697,3.208019971847534,1574496,0.0,0.0
1995-12-06 00:00:00-05:00,5.20495080947876,5.387580871582031,4.8701300621032715,4.900568008422852,3.1589667797088623,3058645,0.0,0.0
1995-12-07 00:00:00-05:00,4.8701300621032715,4.8701300621032715,4.565746784210205,4.6875,3.021620750427246,596288,0.0,0.0
1995-12-08 00:00:00-05:00,4.778814792633057,4.900568008422852,4.748376846313477,4.778814792633057,3.0804831981658936,1390517,0.0,0.0
1995-12-11 00:00:00-05:00,4.854910850524902,4.885348796844482,4.748376846313477,4.8701300621032715,3.1393465995788574,1672235,0.0,0.0
1995-12-12 00:00:00-05:00,4.915787220001221,4.915787220001221,4.778814792633057,4.839692115783691,3.1197261810302734,680064,0.0,0.0
1995-12-13 00:00:00-05:00,4.854910850524902,4.925299167633057,4.748376846313477,4.748376846313477,3.0608630180358887,779445,0.0,0.0
1995-12-14 00:00:00-05:00,4.778814792633057,4.839692115783691,4.733157157897949,4.794034004211426,3.090294361114502,41888,0.0,0.0
1995-12-15 00:00:00-05:00,4.839692115783691,4.839692115783691,4.626623153686523,4.748376846313477,3.0608630180358887,2289056,0.0,0.0
1995-12-18 00:00:00-05:00,4.778814792633057,4.778814792633057,4.17004919052124,4.2309250831604,2.727306604385376,1112085,0.0,0.0
1995-12-19 00:00:00-05:00,4.17004919052124,4.276583194732666,4.154829978942871,4.246143817901611,2.737116575241089,3483275,0.0,0.0
1995-12-20 00:00:00-05:00,4.383117198944092,4.383117198944092,4.246143817901611,4.291801929473877,2.7665486335754395,1729728,0.0,0.0
1995-12-21 00:00:00-05:00,4.261363983154297,4.291801929473877,4.17004919052124,4.20048713684082,2.7076854705810547,1361771,0.0,0.0
1995-12-22 00:00:00-05:00,4.255655765533447,4.367897987365723,4.185267925262451,4.246143817901611,2.737116575241089,930571,0.0,0.0
1995-12-26 00:00:00-05:00,4.185267925262451,4.291801929473877,4.185267925262451,4.185267925262451,2.697875738143921,467339,0.0,0.0
1995-12-27 00:00:00-05:00,4.261363983154297,4.261363983154297,4.17004919052124,4.208096981048584,2.712592124938965,506763,0.0,0.0
1995-12-28 00:00:00-05:00,4.158634185791016,4.20048713684082,4.017857074737549,4.078733921051025,2.629202365875244,973280,0.0,0.0
1995-12-29 00:00:00-05:00,4.048295021057129,4.1091718673706055,4.048295021057129,4.048295021057129,2.609581470489502,172480,0.0,0.0
1996-01-02 00:00:00-05:00,4.1091718673706055,4.185267925262451,4.078733921051025,4.185267925262451,2.697875738143921,2356405,0.0,0.0
1996-01-03 00:00:00-05:00,4.3526787757873535,4.367897987365723,4.17004919052124,4.276583194732666,2.756739377975464,9935669,0.0,0.0
1996-01-04 00:00:00-05:00,4.413555145263672,4.611403942108154,4.413555145263672,4.550528049468994,2.9333271980285645,2777749,0.0,0.0
1996-01-05 00:00:00-05:00,4.8701300621032715,5.113636016845703,4.824471950531006,5.0223212242126465,3.2374510765075684,2735040,0.0,0.0
1996-01-08 00:00:00-05:00,5.478896141052246,5.478896141052246,5.189732074737549,5.189732074737549,3.3453657627105713,1065269,0.0,0.0
1996-01-09 00:00:00-05:00,5.2353901863098145,5.2658281326293945,4.809253215789795,4.809253215789795,3.1001033782958984,2120683,0.0,0.0
1996-01-10 00:00:00-05:00,4.839692115783691,4.839692115783691,4.580965995788574,4.6875,3.021620750427246,896896,0.0,0.0
1996-01-11 00:00:00-05:00,5.014711856842041,5.067978858947754,4.946226119995117,5.0223212242126465,3.2374510765075684,1434048,0.0,0.0
1996-01-12 00:00:00-05:00,5.083198070526123,5.17451286315918,4.961444854736328,5.113636016845703,3.2963132858276367,616000,0.0,0.0
1996-01-15 00:00:00-05:00,5.189732074737549,5.2353901863098145,4.946226119995117,4.946226119995117,3.188399314880371,601216,0.0,0.0
1996-01-16 00:00:00-05:00,5.113636016845703,5.113636016845703,4.915787220001221,4.976664066314697,3.208019971847534,763840,0.0,0.0
1996-01-17 00:00:00-05:00,4.900568008422852,5.17451286315918,4.809253215789795,5.052760124206543,3.2570714950561523,425451,0.0,0.0
1996-01-18 00:00:00-05:00,5.083198070526123,5.083198070526123,4.915787220001221,4.991882801055908,3.217829942703247,901824,0.0,0.0
1996-01-19 00:00:00-05:00,5.067978858947754,5.357142925262451,4.991882801055908,5.357142925262451,3.4532809257507324,785195,0.0,0.0
1996-01-22 00:00:00-05:00,5.2658281326293945,5.2658281326293945,5.075588226318359,5.1440749168396,3.315934658050537,568363,0.0,0.0
1996-01-23 00:00:00-05:00,5.151683807373047,5.2353901863098145,5.1440749168396,5.1440749168396,3.315934658050537,635712,0.0,0.0
1996-01-24 00:00:00-05:00,5.220170021057129,5.3114848136901855,5.220170021057129,5.296266078948975,3.414038896560669,582325,0.0,0.0
1996-01-25 00:00:00-05:00,5.34192419052124,5.600648880004883,5.20495080947876,5.20495080947876,3.3551764488220215,1142475,0.0,0.0
1996-01-26 00:00:00-05:00,5.357142925262451,5.418018817901611,5.2810468673706055,5.34192419052124,3.4434704780578613,652139,0.0,0.0
1996-01-29 00:00:00-05:00,5.509334087371826,5.539772987365723,5.418018817901611,5.463676929473877,3.521954298019409,1372448,0.0,0.0
1996-01-30 00:00:00-05:00,5.448458194732666,5.509334087371826,5.357142925262451,5.387580871582031,3.472900629043579,977387,0.0,0.0
1996-01-31 00:00:00-05:00,5.418018817901611,5.448458194732666,5.34192419052124,5.448458194732666,3.5121443271636963,314571,0.0,0.0
1996-02-01 00:00:00-05:00,5.418018817901611,5.646306991577148,5.2353901863098145,5.631087779998779,3.629869222640991,1300992,0.0,0.0
1996-02-02 00:00:00-05:00,5.509334087371826,5.631087779998779,5.509334087371826,5.631087779998779,3.629869222640991,631605,0.0,0.0
1996-02-05 00:00:00-05:00,5.6767449378967285,5.752840995788574,5.570210933685303,5.661526203155518,3.6494905948638916,4204405,0.0,0.0
1996-02-06 00:00:00-05:00,5.539772987365723,5.691964149475098,5.539772987365723,5.539772987365723,3.5710067749023438,1171221,0.0,0.0
1996-02-07 00:00:00-05:00,5.539772987365723,5.631087779998779,5.357142925262451,5.387580871582031,3.472900629043579,658709,0.0,0.0
1996-02-08 00:00:00-05:00,5.874594211578369,5.874594211578369,5.600648880004883,5.722403049468994,3.688732147216797,1921920,0.0,0.0
1996-02-09 00:00:00-05:00,5.813717842102051,5.813717842102051,5.661526203155518,5.661526203155518,3.6494905948638916,276789,0.0,0.0
1996-02-12 00:00:00-05:00,5.600648880004883,5.88981294631958,5.600648880004883,5.82893705368042,3.7574050426483154,2746539,0.0,0.0
1996-02-13 00:00:00-05:00,5.661526203155518,5.783278942108154,5.600648880004883,5.600648880004883,3.610247850418091,536331,0.0,0.0
1996-02-14 00:00:00-05:00,5.631087779998779,5.650112152099609,5.478896141052246,5.600648880004883,3.610247850418091,1589280,0.0,0.0
1996-02-15 00:00:00-05:00,5.478896141052246,5.494114875793457,5.212561130523682,5.326704978942871,3.4336605072021484,1673056,0.0,0.0
1996-02-16 00:00:00-05:00,5.478896141052246,5.570210933685303,5.433238983154297,5.448458194732666,3.5121443271636963,1669771,0.0,0.0
1996-02-20 00:00:00-05:00,6.087662220001221,6.361607074737549,6.072443008422852,6.148539066314697,3.963425636291504,2526421,0.0,0.0
1996-02-21 00:00:00-05:00,6.300731182098389,6.4529218673706055,6.270291805267334,6.422483921051025,4.140012264251709,2139573,0.0,0.0
1996-02-22 00:00:00-05:00,6.422483921051025,6.4529218673706055,6.300731182098389,6.34638786315918,4.09096097946167,1722336,0.0,0.0
1996-02-23 00:00:00-05:00,6.300731182098389,6.392045021057129,6.209415912628174,6.300731182098389,4.061530113220215,1495648,0.0,0.0
1996-02-26 00:00:00-05:00,6.300731182098389,6.3159499168396,6.239853858947754,6.270291805267334,4.041907787322998,498549,0.0,0.0
1996-02-27 00:00:00-05:00,6.178977012634277,6.178977012634277,5.874594211578369,5.905032157897949,3.806457996368408,2288235,0.0,0.0
1996-02-28 00:00:00-05:00,5.798498153686523,5.965909004211426,5.600648880004883,5.631087779998779,3.629869222640991,3678752,0.0,0.0
1996-02-29 00:00:00-05:00,5.813717842102051,5.965909004211426,5.813717842102051,5.905032157897949,3.806457996368408,2723541,0.0,0.0
1996-03-01 00:00:00-05:00,5.965909004211426,6.057223796844482,5.600648880004883,5.783278942108154,3.727973699569702,2565845,0.0,0.0
1996-03-04 00:00:00-05:00,5.798498153686523,5.813717842102051,5.37236213684082,5.600648880004883,3.610247850418091,3716533,0.0,0.0
1996-03-05 00:00:00-05:00,5.509334087371826,5.661526203155518,5.242999076843262,5.554992198944092,3.580817699432373,6773536,0.0,0.0
1996-03-06 00:00:00-05:00,5.2810468673706055,5.387580871582031,4.900568008422852,5.0223212242126465,3.2374510765075684,7479061,0.0,0.0
1996-03-07 00:00:00-05:00,4.8701300621032715,4.961444854736328,4.778814792633057,4.8701300621032715,3.1393465995788574,27365184,0.0,0.0
1996-03-08 00:00:00-05:00,4.809253215789795,4.8701300621032715,4.778814792633057,4.839692115783691,3.1197261810302734,4859008,0.0,0.0
1996-03-11 00:00:00-05:00,4.839692115783691,4.991882801055908,4.809253215789795,4.976664066314697,3.208019971847534,3323936,0.0,0.0
1996-03-12 00:00:00-05:00,4.961444854736328,4.991882801055908,4.8701300621032715,4.961444854736328,3.198209285736084,1909600,0.0,0.0
1996-03-13 00:00:00-05:00,5.0223212242126465,5.052760124206543,4.961444854736328,4.991882801055908,3.217829942703247,3137493,0.0,0.0
1996-03-14 00:00:00-05:00,4.991882801055908,5.007102012634277,4.8701300621032715,4.892959117889404,3.1540627479553223,2566667,0.0,0.0
1996-03-15 00:00:00-05:00,4.900568008422852,4.991882801055908,4.8701300621032715,4.946226119995117,3.188399314880371,1898923,0.0,0.0
1996-03-18 00:00:00-05:00,4.991882801055908,5.20495080947876,4.991882801055908,5.20495080947876,3.3551764488220215,2278379,0.0,0.0
1996-03-19 00:00:00-05:00,5.2353901863098145,5.326704978942871,5.052760124206543,5.1440749168396,3.315934658050537,1319883,0.0,0.0
1996-03-20 00:00:00-05:00,5.113636016845703,5.1440749168396,4.961444854736328,5.083198070526123,3.2766926288604736,1066912,0.0,0.0
1996-03-21 00:00:00-05:00,5.037540912628174,5.098416805267334,4.991882801055908,5.098416805267334,3.2865023612976074,978208,0.0,0.0
1996-03-22 00:00:00-05:00,5.128856182098389,5.17451286315918,4.991882801055908,5.1440749168396,3.315934658050537,2798283,0.0,0.0
1996-03-25 00:00:00-05:00,4.8701300621032715,5.052760124206543,4.809253215789795,5.052760124206543,3.2570714950561523,871435,0.0,0.0
1996-03-26 00:00:00-05:00,5.0223212242126465,5.083198070526123,4.991882801055908,5.067978858947754,3.2668817043304443,637355,0.0,0.0
1996-03-27 00:00:00-05:00,5.0223212242126465,5.113636016845703,4.892959117889404,4.892959117889404,3.1540627479553223,2526421,0.0,0.0
1996-03-28 00:00:00-05:00,5.007102012634277,5.052760124206543,4.900568008422852,4.961444854736328,3.198209285736084,3167883,0.0,0.0
1996-03-29 00:00:00-05:00,5.0223212242126465,5.0223212242126465,4.8701300621032715,4.915787220001221,3.1687774658203125,1289493,0.0,0.0
1996-04-01 00:00:00-05:00,4.976664066314697,4.991882801055908,4.900568008422852,4.976664066314697,3.208019971847534,90347,0.0,0.0
1996-04-02 00:00:00-05:00,4.991882801055908,5.113636016845703,4.931005954742432,5.113636016845703,3.2963132858276367,2327659,0.0,0.0
1996-04-03 00:00:00-05:00,5.20495080947876,5.296266078948975,5.128856182098389,5.2810468673706055,3.4042279720306396,1387232,0.0,0.0
1996-04-04 00:00:00-05:00,5.326704978942871,5.326704978942871,5.2353901863098145,5.3114848136901855,3.42384934425354,524011,0.0,0.0
1996-04-08 00:00:00-04:00,5.189732074737549,5.326704978942871,5.1440749168396,5.2353901863098145,3.3747971057891846,1232821,0.0,0.0
1996-04-09 00:00:00-04:00,5.34192419052124,5.357142925262451,5.250608921051025,5.258217811584473,3.3895130157470703,995456,0.0,0.0
1996-04-10 00:00:00-04:00,5.180220127105713,5.326704978942871,5.180220127105713,5.296266078948975,3.414038896560669,1255819,0.0,0.0
1996-04-11 00:00:00-04:00,5.2658281326293945,5.296266078948975,5.20495080947876,5.296266078948975,3.414038896560669,2549419,0.0,0.0
1996-04-12 00:00:00-04:00,5.296266078948975,5.296266078948975,5.2353901863098145,5.2353901863098145,3.3747971057891846,1232821,0.0,0.0
1996-04-15 00:00:00-04:00,5.2658281326293945,5.296266078948975,5.2353901863098145,5.284852027893066,3.4066812992095947,835296,0.0,0.0
1996-04-16 00:00:00-04:00,5.37236213684082,5.478896141052246,5.296266078948975,5.418018817901611,3.4925220012664795,934677,0.0,0.0
1996-04-17 00:00:00-04:00,5.387580871582031,5.494114875793457,5.387580871582031,5.418018817901611,3.4925220012664795,390955,0.0,0.0
1996-04-18 00:00:00-04:00,5.418018817901611,5.570210933685303,5.357142925262451,5.570210933685303,3.590627431869507,311285,0.0,0.0
1996-04-19 00:00:00-04:00,5.509334087371826,5.509334087371826,5.478896141052246,5.478896141052246,3.531763792037964,96096,0.0,0.0
1996-04-22 00:00:00-04:00,5.494114875793457,5.509334087371826,5.418018817901611,5.463676929473877,3.521954298019409,183979,0.0,0.0
1996-04-23 00:00:00-04:00,5.387580871582031,5.600648880004883,5.387580871582031,5.5245537757873535,3.5611956119537354,536331,0.0,0.0
1996-04-24 00:00:00-04:00,5.554992198944092,5.554992198944092,5.433238983154297,5.433238983154297,3.502333164215088,445163,0.0,0.0
1996-04-25 00:00:00-04:00,5.463676929473877,5.539772987365723,5.433238983154297,5.539772987365723,3.5710067749023438,226688,0.0,0.0
1996-04-26 00:00:00-04:00,5.448458194732666,5.539772987365723,5.448458194732666,5.478896141052246,3.531763792037964,38603,0.0,0.0
1996-04-29 00:00:00-04:00,5.418018817901611,5.478896141052246,5.418018817901611,5.418018817901611,3.4925220012664795,90347,0.0,0.0
1996-04-30 00:00:00-04:00,5.387580871582031,5.448458194732666,5.357142925262451,5.387580871582031,3.472900629043579,198763,0.0,0.0
1996-05-01 00:00:00-04:00,5.357142925262451,5.418018817901611,5.326704978942871,5.387580871582031,3.472900629043579,593824,0.0,0.0
1996-05-02 00:00:00-04:00,5.326704978942871,5.34192419052124,5.2353901863098145,5.326704978942871,3.4336605072021484,981493,0.0,0.0
1996-05-03 00:00:00-04:00,5.2353901863098145,5.34192419052124,5.2353901863098145,5.3114848136901855,3.42384934425354,662816,0.0,0.0
1996-05-06 00:00:00-04:00,5.357142925262451,5.4028000831604,5.3114848136901855,5.4028000831604,3.4827120304107666,1129333,0.0,0.0
1996-05-07 00:00:00-04:00,5.387580871582031,5.570210933685303,5.37236213684082,5.539772987365723,3.5710067749023438,8932000,0.0,0.0
1996-05-08 00:00:00-04:00,5.570210933685303,5.570210933685303,5.448458194732666,5.570210933685303,3.590627431869507,1560533,0.0,0.0
1996-05-09 00:00:00-04:00,5.509334087371826,5.509334087371826,5.478896141052246,5.478896141052246,3.531763792037964,190549,0.0,0.0
1996-05-10 00:00:00-04:00,5.478896141052246,5.478896141052246,5.387580871582031,5.387580871582031,3.472900629043579,303072,0.0,0.0
1996-05-13 00:00:00-04:00,5.387580871582031,5.463676929473877,5.387580871582031,5.448458194732666,3.5121443271636963,575755,0.0,0.0
1996-05-14 00:00:00-04:00,5.494114875793457,5.570210933685303,5.448458194732666,5.478896141052246,3.531763792037964,167552,0.0,0.0
1996-05-15 00:00:00-04:00,5.539772987365723,5.844155788421631,5.539772987365723,5.783278942108154,3.727973699569702,662816,0.0,0.0
1996-05-16 00:00:00-04:00,5.783278942108154,5.783278942108154,5.722403049468994,5.752840995788574,3.7083535194396973,41888,0.0,0.0
1996-05-17 00:00:00-04:00,5.661526203155518,5.82893705368042,5.661526203155518,5.783278942108154,3.727973699569702,468981,0.0,0.0
1996-05-20 00:00:00-04:00,5.7604498863220215,5.783278942108154,5.707182884216309,5.783278942108154,3.727973699569702,1264853,0.0,0.0
1996-05-21 00:00:00-04:00,5.722403049468994,5.752840995788574,5.6767449378967285,5.707182884216309,3.6789214611053467,130592,0.0,0.0
1996-05-22 00:00:00-04:00,5.661526203155518,5.691964149475098,5.661526203155518,5.6767449378967285,3.6593000888824463,293216,0.0,0.0
1996-05-23 00:00:00-04:00,5.509334087371826,5.5245537757873535,5.2353901863098145,5.34192419052124,3.4434704780578613,1435691,0.0,0.0
1996-05-24 00:00:00-04:00,5.570210933685303,5.570210933685303,5.509334087371826,5.570210933685303,3.590627431869507,676779,0.0,0.0
1996-05-28 00:00:00-04:00,5.631087779998779,5.631087779998779,5.539772987365723,5.54738187789917,3.5759103298187256,439413,0.0,0.0
1996-05-29 00:00:00-04:00,5.600648880004883,5.600648880004883,5.539772987365723,5.554992198944092,3.580817699432373,367957,0.0,0.0
1996-05-30 00:00:00-04:00,5.554992198944092,5.691964149475098,5.554992198944092,5.661526203155518,3.6494905948638916,298144,0.0,0.0
1996-05-31 00:00:00-04:00,5.691964149475098,5.783278942108154,5.615869045257568,5.752840995788574,3.7083535194396973,705525,0.0,0.0
1996-06-03 00:00:00-04:00,5.783278942108154,5.844155788421631,5.752840995788574,5.813717842102051,3.747594118118286,294859,0.0,0.0
1996-06-04 00:00:00-04:00,5.965909004211426,6.087662220001221,5.965909004211426,5.965909004211426,3.8456993103027344,555221,0.0,0.0
1996-06-05 00:00:00-04:00,5.996346950531006,6.057223796844482,5.965909004211426,5.981128215789795,3.8555095195770264,849259,0.0,0.0
1996-06-06 00:00:00-04:00,6.026785850524902,6.0420050621032715,5.935471057891846,5.935471057891846,3.8260788917541504,1216395,0.0,0.0
1996-06-07 00:00:00-04:00,5.813717842102051,5.88981294631958,5.783278942108154,5.82893705368042,3.7574050426483154,434485,0.0,0.0
1996-06-10 00:00:00-04:00,5.874594211578369,5.905032157897949,5.813717842102051,5.874594211578369,3.786836862564087,1078411,0.0,0.0
1996-06-11 00:00:00-04:00,5.783278942108154,5.783278942108154,5.509334087371826,5.5245537757873535,3.5611956119537354,1209003,0.0,0.0
1996-06-12 00:00:00-04:00,5.6767449378967285,5.752840995788574,5.631087779998779,5.722403049468994,3.688732147216797,1779829,0.0,0.0
1996-06-13 00:00:00-04:00,5.752840995788574,5.813717842102051,5.737621784210205,5.752840995788574,3.7083535194396973,1005312,0.0,0.0
1996-06-14 00:00:00-04:00,5.6767449378967285,5.722403049468994,5.661526203155518,5.6767449378967285,3.6593000888824463,751520,0.0,0.0
1996-06-17 00:00:00-04:00,5.615869045257568,5.631087779998779,5.48650598526001,5.509334087371826,3.5513858795166016,1809397,0.0,0.0
1996-06-18 00:00:00-04:00,5.5245537757873535,5.554992198944092,5.113636016845703,5.2810468673706055,3.4042279720306396,3612224,0.0,0.0
1996-06-19 00:00:00-04:00,5.2810468673706055,5.3114848136901855,5.1440749168396,5.20495080947876,3.3551764488220215,2730933,0.0,0.0
1996-06-20 00:00:00-04:00,5.159294128417969,5.357142925262451,5.159294128417969,5.296266078948975,3.414038896560669,2284128,0.0,0.0
1996-06-21 00:00:00-04:00,5.418018817901611,5.418018817901611,5.098416805267334,5.2353901863098145,3.3747971057891846,1861141,0.0,0.0
1996-06-24 00:00:00-04:00,5.113636016845703,5.20495080947876,5.113636016845703,5.1440749168396,3.315934658050537,2269344,0.0,0.0
1996-06-25 00:00:00-04:00,5.052760124206543,5.1440749168396,4.976664066314697,4.991882801055908,3.217829942703247,1970379,0.0,0.0
1996-06-26 00:00:00-04:00,5.007102012634277,5.007102012634277,4.839692115783691,4.854910850524902,3.1295359134674072,3550624,0.0,0.0
1996-06-27 00:00:00-04:00,4.778814792633057,5.037540912628174,4.778814792633057,4.991882801055908,3.217829942703247,1520288,0.0,0.0
1996-06-28 00:00:00-04:00,5.067978858947754,5.083198070526123,4.961444854736328,4.991882801055908,3.217829942703247,382741,0.0,0.0
1996-07-01 00:00:00-04:00,5.113636016845703,5.1440749168396,5.052760124206543,5.128856182098389,3.3061249256134033,508405,0.0,0.0
1996-07-02 00:00:00-04:00,5.075588226318359,5.128856182098389,5.014711856842041,5.052760124206543,3.2570714950561523,1897280,0.0,0.0
1996-07-03 00:00:00-04:00,4.839692115783691,4.906274795532227,4.809253215789795,4.8701300621032715,3.1393465995788574,1777365,0.0,0.0
1996-07-05 00:00:00-04:00,4.900568008422852,5.0223212242126465,4.900568008422852,5.0223212242126465,3.2374510765075684,1161365,0.0,0.0
1996-07-08 00:00:00-04:00,4.991882801055908,5.083198070526123,4.991882801055908,5.052760124206543,3.2570714950561523,1475936,0.0,0.0
1996-07-09 00:00:00-04:00,5.1440749168396,5.250608921051025,5.113636016845703,5.20495080947876,3.3551764488220215,2441003,0.0,0.0
1996-07-10 00:00:00-04:00,5.113636016845703,5.17451286315918,4.854910850524902,5.037540912628174,3.2472615242004395,3474240,0.0,0.0
1996-07-11 00:00:00-04:00,4.900568008422852,4.961444854736328,4.809253215789795,4.900568008422852,3.1589667797088623,2605269,0.0,0.0
1996-07-12 00:00:00-04:00,4.839692115783691,4.877738952636719,4.6875,4.778814792633057,3.0804831981658936,2079616,0.0,0.0
1996-07-15 00:00:00-04:00,4.6875,4.6875,4.390726089477539,4.474431991577148,2.884274959564209,1377376,0.0,0.0
1996-07-16 00:00:00-04:00,4.459212779998779,4.626623153686523,4.443994045257568,4.626623153686523,2.98237943649292,1049664,0.0,0.0
1996-07-17 00:00:00-04:00,4.794034004211426,4.8701300621032715,4.702719211578369,4.763596057891846,3.070673942565918,1435691,0.0,0.0
1996-07-18 00:00:00-04:00,4.748376846313477,4.748376846313477,4.580965995788574,4.641842842102051,2.9921891689300537,713739,0.0,0.0
1996-07-19 00:00:00-04:00,4.702719211578369,4.778814792633057,4.702719211578369,4.778814792633057,3.0804831981658936,700597,0.0,0.0
1996-07-22 00:00:00-04:00,4.794034004211426,4.794034004211426,4.596185207366943,4.65706205368042,3.002000331878662,912501,0.0,0.0
1996-07-23 00:00:00-04:00,4.71793794631958,4.733157157897949,4.596185207366943,4.626623153686523,2.98237943649292,578219,0.0,0.0
1996-07-24 00:00:00-04:00,4.5048699378967285,4.565746784210205,4.459212779998779,4.474431991577148,2.884274959564209,451733,0.0,0.0
1996-07-25 00:00:00-04:00,4.5048699378967285,4.626623153686523,4.20048713684082,4.2309250831604,2.727306604385376,4160875,0.0,0.0
1996-07-26 00:00:00-04:00,4.261363983154297,4.535307884216309,4.17004919052124,4.413555145263672,2.8450329303741455,3530091,0.0,0.0
1996-07-29 00:00:00-04:00,4.5048699378967285,4.535307884216309,4.474431991577148,4.474431991577148,2.884274959564209,1164651,0.0,0.0
1996-07-30 00:00:00-04:00,4.5048699378967285,4.5048699378967285,4.4211649894714355,4.5048699378967285,2.903895616531372,758912,0.0,0.0
1996-07-31 00:00:00-04:00,4.5048699378967285,4.596185207366943,4.443994045257568,4.596185207366943,2.962758779525757,1898101,0.0,0.0
1996-08-01 00:00:00-04:00,4.619013786315918,4.778814792633057,4.565746784210205,4.733157157897949,3.0510520935058594,1168757,0.0,0.0
1996-08-02 00:00:00-04:00,4.748376846313477,4.900568008422852,4.748376846313477,4.8701300621032715,3.1393465995788574,292395,0.0,0.0
1996-08-05 00:00:00-04:00,4.8701300621032715,4.931005954742432,4.8701300621032715,4.900568008422852,3.1589667797088623,265291,0.0,0.0
1996-08-06 00:00:00-04:00,4.778814792633057,4.809253215789795,4.748376846313477,4.748376846313477,3.0608630180358887,80491,0.0,0.0
1996-08-07 00:00:00-04:00,4.794034004211426,4.961444854736328,4.794034004211426,4.946226119995117,3.188399314880371,244757,0.0,0.0
1996-08-08 00:00:00-04:00,4.931005954742432,5.0223212242126465,4.900568008422852,5.0223212242126465,3.2374510765075684,1087445,0.0,0.0
1996-08-09 00:00:00-04:00,4.885348796844482,4.946226119995117,4.854910850524902,4.900568008422852,3.1589667797088623,407381,0.0,0.0
1996-08-12 00:00:00-04:00,4.778814792633057,4.778814792633057,4.603795051574707,4.641842842102051,2.9921891689300537,114987,0.0,0.0
1996-08-13 00:00:00-04:00,4.626623153686523,4.626623153686523,4.535307884216309,4.611403942108154,2.9725687503814697,174123,0.0,0.0
1996-08-14 00:00:00-04:00,4.535307884216309,4.611403942108154,4.520089149475098,4.596185207366943,2.962758779525757,103488,0.0,0.0
1996-08-15 00:00:00-04:00,4.520089149475098,4.565746784210205,4.428773880004883,4.535307884216309,2.923515796661377,490336,0.0,0.0
1996-08-16 00:00:00-04:00,4.489651203155518,4.535307884216309,4.459212779998779,4.474431991577148,2.884274959564209,436128,0.0,0.0
1996-08-19 00:00:00-04:00,4.535307884216309,4.626623153686523,4.535307884216309,4.603795051574707,2.967663526535034,248043,0.0,0.0
1996-08-20 00:00:00-04:00,4.65706205368042,4.71793794631958,4.565746784210205,4.65706205368042,3.002000331878662,928107,0.0,0.0
1996-08-21 00:00:00-04:00,4.611403942108154,4.65706205368042,4.565746784210205,4.580965995788574,2.9529473781585693,797515,0.0,0.0
1996-08-22 00:00:00-04:00,4.596185207366943,4.6875,4.596185207366943,4.65706205368042,3.002000331878662,459125,0.0,0.0
1996-08-23 00:00:00-04:00,4.596185207366943,4.65706205368042,4.596185207366943,4.65706205368042,3.002000331878662,14784,0.0,0.0
1996-08-26 00:00:00-04:00,4.6875,4.6875,4.626623153686523,4.6875,3.021620750427246,115808,0.0,0.0
1996-08-27 00:00:00-04:00,4.6875,4.6875,4.596185207366943,4.672280788421631,3.011810064315796,475552,0.0,0.0
1996-08-28 00:00:00-04:00,4.6875,4.6875,4.626623153686523,4.6875,3.021620750427246,386848,0.0,0.0
1996-08-29 00:00:00-04:00,4.748376846313477,4.748376846313477,4.6875,4.6875,3.021620750427246,176587,0.0,0.0
1996-08-30 00:00:00-04:00,4.626623153686523,4.702719211578369,4.626623153686523,4.6875,3.021620750427246,244757,0.0,0.0
1996-09-03 00:00:00-04:00,4.474431991577148,4.489651203155518,4.413555145263672,4.474431991577148,2.884274959564209,926464,0.0,0.0
1996-09-04 00:00:00-04:00,4.367897987365723,4.383117198944092,4.3526787757873535,4.383117198944092,2.8254120349884033,556864,0.0,0.0
1996-09-05 00:00:00-04:00,4.1396098136901855,4.20048713684082,4.00263786315918,4.048295021057129,2.609581470489502,1111264,0.0,0.0
1996-09-06 00:00:00-04:00,4.1396098136901855,4.291801929473877,4.1396098136901855,4.215705871582031,2.717496156692505,556864,0.0,0.0
1996-09-09 00:00:00-04:00,4.3526787757873535,4.3526787757873535,4.261363983154297,4.322239875793457,2.7861692905426025,114165,0.0,0.0
1996-09-10 00:00:00-04:00,4.398335933685303,4.535307884216309,4.383117198944092,4.5048699378967285,2.903895616531372,809013,0.0,0.0
1996-09-11 00:00:00-04:00,4.322239875793457,4.398335933685303,4.185267925262451,4.261363983154297,2.7469282150268555,1929312,0.0,0.0
1996-09-12 00:00:00-04:00,4.261363983154297,4.261363983154297,4.17004919052124,4.20048713684082,2.7076854705810547,230795,0.0,0.0
1996-09-13 00:00:00-04:00,4.2309250831604,4.2309250831604,4.1091718673706055,4.154829978942871,2.678255081176758,836117,0.0,0.0
1996-09-16 00:00:00-04:00,4.20048713684082,4.261363983154297,4.17004919052124,4.2309250831604,2.727306604385376,2004053,0.0,0.0
1996-09-17 00:00:00-04:00,4.322239875793457,4.367897987365723,4.261363983154297,4.322239875793457,2.7861692905426025,1828288,0.0,0.0
1996-09-18 00:00:00-04:00,4.413555145263672,4.459212779998779,4.383117198944092,4.459212779998779,2.874464511871338,254613,0.0,0.0
1996-09-19 00:00:00-04:00,4.459212779998779,4.459212779998779,4.413555145263672,4.413555145263672,2.8450329303741455,95275,0.0,0.0
1996-09-20 00:00:00-04:00,4.474431991577148,4.626623153686523,4.474431991577148,4.626623153686523,2.98237943649292,772053,0.0,0.0
1996-09-23 00:00:00-04:00,4.535307884216309,4.535307884216309,4.459212779998779,4.5048699378967285,2.903895616531372,318677,0.0,0.0
1996-09-24 00:00:00-04:00,4.520089149475098,4.626623153686523,4.489651203155518,4.626623153686523,2.98237943649292,874720,0.0,0.0
1996-09-25 00:00:00-04:00,4.626623153686523,4.6875,4.626623153686523,4.6875,3.021620750427246,749056,0.0,0.0
1996-09-26 00:00:00-04:00,4.748376846313477,4.839692115783691,4.748376846313477,4.839692115783691,3.1197261810302734,448448,0.0,0.0
1996-09-27 00:00:00-04:00,4.839692115783691,4.839692115783691,4.626623153686523,4.626623153686523,2.98237943649292,793408,0.0,0.0
1996-09-30 00:00:00-04:00,4.641842842102051,4.6875,4.580965995788574,4.634232997894287,2.9872844219207764,669387,0.0,0.0
1996-10-01 00:00:00-04:00,4.580965995788574,4.580965995788574,4.474431991577148,4.535307884216309,2.923515796661377,1016811,0.0,0.0
1996-10-02 00:00:00-04:00,4.65706205368042,4.6875,4.626623153686523,4.6875,3.021620750427246,197941,0.0,0.0
1996-10-03 00:00:00-04:00,4.6875,5.037540912628174,4.6875,4.946226119995117,3.188399314880371,1182720,0.0,0.0
1996-10-04 00:00:00-04:00,4.885348796844482,5.007102012634277,4.885348796844482,4.976664066314697,3.208019971847534,1727264,0.0,0.0
1996-10-07 00:00:00-04:00,4.885348796844482,4.931005954742432,4.824471950531006,4.8701300621032715,3.1393465995788574,588896,0.0,0.0
1996-10-08 00:00:00-04:00,4.839692115783691,4.854910850524902,4.809253215789795,4.809253215789795,3.1001033782958984,711275,0.0,0.0
1996-10-09 00:00:00-04:00,4.809253215789795,4.824471950531006,4.794034004211426,4.809253215789795,3.1001033782958984,193013,0.0,0.0
1996-10-10 00:00:00-04:00,4.748376846313477,4.748376846313477,4.748376846313477,4.748376846313477,3.0608630180358887,14784,0.0,0.0
1996-10-11 00:00:00-04:00,4.778814792633057,4.809253215789795,4.733157157897949,4.733157157897949,3.0510520935058594,119915,0.0,0.0
1996-10-14 00:00:00-04:00,4.71793794631958,4.763596057891846,4.702719211578369,4.748376846313477,3.0608630180358887,209440,0.0,0.0
1996-10-15 00:00:00-04:00,4.809253215789795,4.839692115783691,4.748376846313477,4.809253215789795,3.1001033782958984,135520,0.0,0.0
1996-10-16 00:00:00-04:00,4.672280788421631,4.71793794631958,4.596185207366943,4.596185207366943,2.962758779525757,372885,0.0,0.0
1996-10-17 00:00:00-04:00,4.535307884216309,4.535307884216309,4.428773880004883,4.428773880004883,2.8548426628112793,240651,0.0,0.0
1996-10-18 00:00:00-04:00,4.535307884216309,4.565746784210205,4.489651203155518,4.565746784210205,2.9431369304656982,330997,0.0,0.0
1996-10-21 00:00:00-04:00,4.5543317794799805,4.565746784210205,4.474431991577148,4.520089149475098,2.913706064224243,170016,0.0,0.0
1996-10-22 00:00:00-04:00,4.5048699378967285,4.5048699378967285,4.383117198944092,4.413555145263672,2.8450329303741455,348245,0.0,0.0
1996-10-23 00:00:00-04:00,4.407847881317139,4.489651203155518,4.407847881317139,4.413555145263672,2.8450329303741455,143733,0.0,0.0
1996-10-24 00:00:00-04:00,4.443994045257568,4.489651203155518,4.443994045257568,4.443994045257568,2.8646535873413086,66528,0.0,0.0
1996-10-25 00:00:00-04:00,4.383117198944092,4.413555145263672,4.3526787757873535,4.3526787757873535,2.805791139602661,375349,0.0,0.0
1996-10-28 00:00:00-05:00,4.322239875793457,4.398335933685303,4.322239875793457,4.398335933685303,2.835222005844116,12320,0.0,0.0
1996-10-29 00:00:00-05:00,4.322239875793457,4.383117198944092,4.322239875793457,4.367897987365723,2.8156015872955322,80491,0.0,0.0
1996-10-30 00:00:00-05:00,4.337459087371826,4.337459087371826,4.337459087371826,4.337459087371826,2.795980453491211,95275,0.0,0.0
1996-10-31 00:00:00-05:00,4.398335933685303,4.398335933685303,4.37550687789917,4.383117198944092,2.8254120349884033,101024,0.0,0.0
1996-11-01 00:00:00-05:00,4.383117198944092,4.383117198944092,4.367897987365723,4.367897987365723,2.8156015872955322,30389,0.0,0.0
1996-11-04 00:00:00-05:00,4.3526787757873535,4.3526787757873535,4.3526787757873535,4.3526787757873535,2.805791139602661,60779,0.0,0.0
1996-11-05 00:00:00-05:00,4.37550687789917,4.398335933685303,4.37550687789917,4.383117198944092,2.8254120349884033,156875,0.0,0.0
1996-11-06 00:00:00-05:00,4.383117198944092,4.413555145263672,4.383117198944092,4.413555145263672,2.8450329303741455,99381,0.0,0.0
1996-11-07 00:00:00-05:00,4.413555145263672,4.413555145263672,4.3526787757873535,4.367897987365723,2.8156015872955322,36960,0.0,0.0
1996-11-08 00:00:00-05:00,4.3526787757873535,4.383117198944092,4.3526787757873535,4.383117198944092,2.8254120349884033,47637,0.0,0.0
1996-11-11 00:00:00-05:00,4.413555145263672,4.443994045257568,4.398335933685303,4.443994045257568,2.8646535873413086,32853,0.0,0.0
1996-11-12 00:00:00-05:00,4.65706205368042,4.672280788421631,4.565746784210205,4.65706205368042,3.002000331878662,555221,0.0,0.0
1996-11-13 00:00:00-05:00,4.6875,4.702719211578369,4.641842842102051,4.65706205368042,3.002000331878662,667744,0.0,0.0
1996-11-14 00:00:00-05:00,4.611403942108154,4.611403942108154,4.611403942108154,4.611403942108154,2.9725687503814697,8213,0.0,0.0
1996-11-15 00:00:00-05:00,4.6875,4.71793794631958,4.672280788421631,4.702719211578369,3.031430959701538,476373,0.0,0.0
1996-11-18 00:00:00-05:00,4.702719211578369,4.702719211578369,4.702719211578369,4.702719211578369,3.031430959701538,41067,0.0,0.0
1996-11-19 00:00:00-05:00,4.641842842102051,4.672280788421631,4.641842842102051,4.649452209472656,2.9970943927764893,69813,0.0,0.0
1996-11-20 00:00:00-05:00,4.641842842102051,4.641842842102051,4.596185207366943,4.626623153686523,2.98237943649292,156053,0.0,0.0
1996-11-21 00:00:00-05:00,4.6875,4.809253215789795,4.6875,4.778814792633057,3.0804831981658936,445984,0.0,0.0
1996-11-22 00:00:00-05:00,4.8701300621032715,5.631087779998779,4.8701300621032715,5.5245537757873535,3.5611956119537354,8409632,0.0,0.0
1996-11-25 00:00:00-05:00,5.3114848136901855,5.478896141052246,5.2658281326293945,5.4028000831604,3.4827120304107666,4495157,0.0,0.0
1996-11-26 00:00:00-05:00,5.189732074737549,5.296266078948975,5.128856182098389,5.250608921051025,3.384608507156372,4811371,0.0,0.0
1996-11-27 00:00:00-05:00,5.20495080947876,5.250608921051025,5.159294128417969,5.2353901863098145,3.3747971057891846,878005,0.0,0.0
1996-11-29 00:00:00-05:00,5.2353901863098145,5.448458194732666,5.2353901863098145,5.37236213684082,3.4630913734436035,1172864,0.0,0.0
1996-12-02 00:00:00-05:00,5.34192419052124,5.357142925262451,5.2810468673706055,5.34192419052124,3.4434704780578613,1541643,0.0,0.0
1996-12-03 00:00:00-05:00,5.357142925262451,5.509334087371826,5.326704978942871,5.433238983154297,3.502333164215088,2657835,0.0,0.0
1996-12-04 00:00:00-05:00,5.357142925262451,5.418018817901611,5.250608921051025,5.37236213684082,3.4630913734436035,3180203,0.0,0.0
1996-12-05 00:00:00-05:00,5.418018817901611,5.615869045257568,5.418018817901611,5.509334087371826,3.5513858795166016,3186773,0.0,0.0
1996-12-06 00:00:00-05:00,5.387580871582031,6.011567115783691,5.357142925262451,5.920251846313477,3.8162682056427,5817504,0.0,0.0
1996-12-09 00:00:00-05:00,5.768060207366943,6.057223796844482,5.752840995788574,5.950689792633057,3.8358895778656006,8166517,0.0,0.0
1996-12-10 00:00:00-05:00,5.935471057891846,6.178977012634277,5.905032157897949,5.935471057891846,3.8260788917541504,5889781,0.0,0.0
1996-12-11 00:00:00-05:00,5.920251846313477,6.118101119995117,5.859375,6.057223796844482,3.9045612812042236,4320213,0.0,0.0
1996-12-12 00:00:00-05:00,6.118101119995117,6.178977012634277,6.0420050621032715,6.133319854736328,3.953615188598633,4891861,0.0,0.0
1996-12-13 00:00:00-05:00,6.072443008422852,6.148539066314697,6.026785850524902,6.072443008422852,3.914372444152832,1515360,0.0,0.0
1996-12-16 00:00:00-05:00,6.026785850524902,6.026785850524902,5.859375,5.859375,3.7770259380340576,2151893,0.0,0.0
1996-12-17 00:00:00-05:00,5.691964149475098,5.798498153686523,5.691964149475098,5.752840995788574,3.7083535194396973,3426603,0.0,0.0
1996-12-18 00:00:00-05:00,5.691964149475098,5.768060207366943,5.646306991577148,5.768060207366943,3.718162775039673,4252864,0.0,0.0
1996-12-19 00:00:00-05:00,5.691964149475098,5.783278942108154,5.691964149475098,5.722403049468994,3.688732147216797,1929312,0.0,0.0
1996-12-20 00:00:00-05:00,6.072443008422852,6.133319854736328,5.996346950531006,6.057223796844482,3.9045612812042236,4238901,0.0,0.0
1996-12-23 00:00:00-05:00,6.102880954742432,6.102880954742432,6.026785850524902,6.057223796844482,3.9045612812042236,528117,0.0,0.0
1996-12-24 00:00:00-05:00,6.026785850524902,6.057223796844482,6.026785850524902,6.026785850524902,3.8849406242370605,350709,0.0,0.0
1996-12-26 00:00:00-05:00,6.011567115783691,6.057223796844482,6.011567115783691,6.026785850524902,3.8849406242370605,656245,0.0,0.0
1996-12-27 00:00:00-05:00,5.996346950531006,6.026785850524902,5.996346950531006,6.011567115783691,3.8751304149627686,795051,0.0,0.0
1996-12-30 00:00:00-05:00,5.996346950531006,6.072443008422852,5.996346950531006,6.072443008422852,3.914372444152832,1066091,0.0,0.0
1996-12-31 00:00:00-05:00,6.057223796844482,6.148539066314697,6.011567115783691,6.064834117889404,3.90946626663208,758091,0.0,0.0
1997-01-02 00:00:00-05:00,6.026785850524902,6.0420050621032715,5.996346950531006,6.026785850524902,3.8849406242370605,1456224,0.0,0.0
1997-01-03 00:00:00-05:00,6.118101119995117,6.270291805267334,6.102880954742432,6.270291805267334,4.041907787322998,818869,0.0,0.0
1997-01-06 00:00:00-05:00,6.331169128417969,6.681209087371826,6.255073070526123,6.589893817901611,4.247926712036133,2668512,0.0,0.0
1997-01-07 00:00:00-05:00,6.5746750831604,6.665989875793457,6.54423713684082,6.665989875793457,4.296980857849121,1949845,0.0,0.0
1997-01-08 00:00:00-05:00,6.5746750831604,6.589893817901611,6.51379919052124,6.529017925262451,4.208685398101807,2375296,0.0,0.0
1997-01-09 00:00:00-05:00,6.498579978942871,6.6964287757873535,6.498579978942871,6.650771141052246,4.287168502807617,711275,0.0,0.0
1997-01-10 00:00:00-05:00,6.681209087371826,6.711647987365723,6.605113983154297,6.711647987365723,4.326411247253418,249685,0.0,0.0
1997-01-13 00:00:00-05:00,6.6964287757873535,6.6964287757873535,6.605113983154297,6.6964287757873535,4.316600799560547,616821,0.0,0.0
1997-01-14 00:00:00-05:00,6.6964287757873535,7.03125,6.665989875793457,6.909496784210205,4.4539475440979,2263595,0.0,0.0
1997-01-15 00:00:00-05:00,7.183442115783691,7.3660712242126465,7.06168794631958,7.305194854736328,4.709018707275391,1252533,0.0,0.0
1997-01-16 00:00:00-05:00,7.259537220001221,7.533482074737549,7.259537220001221,7.503044128417969,4.836554527282715,2463179,0.0,0.0
1997-01-17 00:00:00-05:00,7.305194854736328,7.381290912628174,7.274755954742432,7.3660712242126465,4.748260974884033,1366699,0.0,0.0
1997-01-20 00:00:00-05:00,7.350852012634277,7.411728858947754,7.274755954742432,7.350852012634277,4.738451957702637,1176971,0.0,0.0
1997-01-21 00:00:00-05:00,7.122564792633057,7.6095781326293945,7.122564792633057,7.495433807373047,4.8316497802734375,2127253,0.0,0.0
1997-01-22 00:00:00-05:00,7.457386016845703,7.472606182098389,7.350852012634277,7.426948070526123,4.787501811981201,2090293,0.0,0.0
1997-01-23 00:00:00-05:00,7.03125,7.6552348136901855,7.03125,7.533482074737549,4.856175422668457,6592843,0.0,0.0
1997-01-24 00:00:00-05:00,7.853084087371826,8.340097427368164,7.776988983154297,8.15746784210205,5.258404731750488,4656139,0.0,0.0
1997-01-27 00:00:00-05:00,8.180295944213867,8.187906265258789,8.096590995788574,8.111809730529785,5.228973388671875,5799435,0.0,0.0
1997-01-28 00:00:00-05:00,7.974837779998779,8.431411743164062,7.974837779998779,8.24878215789795,5.317267894744873,4001536,0.0,0.0
1997-01-29 00:00:00-05:00,8.24878215789795,8.264001846313477,8.203125,8.264001846313477,5.327078342437744,700597,0.0,0.0
1997-01-30 00:00:00-05:00,8.279220581054688,8.40097427368164,8.218343734741211,8.40097427368164,5.415370941162109,3286155,0.0,0.0
1997-01-31 00:00:00-05:00,8.568385124206543,8.979302406311035,8.568385124206543,8.903205871582031,5.739117622375488,2179819,0.0,0.0
1997-02-03 00:00:00-05:00,9.161931991577148,9.161931991577148,9.009739875793457,9.101055145263672,5.8666534423828125,2312053,0.0,0.0
1997-02-04 00:00:00-05:00,8.842329978942871,9.040179252624512,8.827110290527344,8.918424606323242,5.748928546905518,2535456,0.0,0.0
1997-02-05 00:00:00-05:00,8.614042282104492,8.766234397888184,8.370535850524902,8.370535850524902,5.395751476287842,2172427,0.0,0.0
1997-02-06 00:00:00-05:00,8.294440269470215,8.40097427368164,8.15746784210205,8.355317115783691,5.385941028594971,2103435,0.0,0.0
1997-02-07 00:00:00-05:00,8.492288589477539,8.614042282104492,8.492288589477539,8.583603858947754,5.533097267150879,1609813,0.0,0.0
1997-02-10 00:00:00-05:00,8.537945747375488,8.553166389465332,8.492288589477539,8.522727012634277,5.4938554763793945,1142475,0.0,0.0
1997-02-11 00:00:00-05:00,8.309659004211426,8.309659004211426,7.898742198944092,8.035714149475098,5.179921627044678,1981056,0.0,0.0
1997-02-12 00:00:00-05:00,8.172686576843262,8.811890602111816,8.15746784210205,8.804282188415527,5.675349235534668,3047968,0.0,0.0
1997-02-13 00:00:00-05:00,8.88798713684082,9.024958610534668,8.720576286315918,8.766234397888184,5.650824069976807,3918581,0.0,0.0
1997-02-14 00:00:00-05:00,8.69013786315918,9.009739875793457,8.659700393676758,8.979302406311035,5.788170337677002,1779008,0.0,0.0
1997-02-18 00:00:00-05:00,8.964082717895508,9.040179252624512,8.857548713684082,8.979302406311035,5.788170337677002,2100971,0.0,0.0
1997-02-19 00:00:00-05:00,8.948863983154297,9.024958610534668,8.93364429473877,8.948863983154297,5.768549919128418,823797,0.0,0.0
1997-02-20 00:00:00-05:00,8.979302406311035,8.979302406311035,8.70535659790039,8.796671867370605,5.670444011688232,849259,0.0,0.0
1997-02-21 00:00:00-05:00,8.88798713684082,9.009739875793457,8.857548713684082,8.948863983154297,5.768549919128418,1100587,0.0,0.0
1997-02-24 00:00:00-05:00,8.857548713684082,8.918424606323242,8.70535659790039,8.811890602111816,5.68025541305542,889504,0.0,0.0
1997-02-25 00:00:00-05:00,8.766234397888184,8.781453132629395,8.659700393676758,8.69013786315918,5.601771831512451,950283,0.0,0.0
1997-02-26 00:00:00-05:00,8.568385124206543,8.568385124206543,8.355317115783691,8.431411743164062,5.43499231338501,2166677,0.0,0.0
1997-02-27 00:00:00-05:00,8.370535850524902,8.385754585266113,8.340097427368164,8.34770679473877,5.381035327911377,718667,0.0,0.0
1997-02-28 00:00:00-05:00,8.142248153686523,8.15746784210205,8.035714149475098,8.096590995788574,5.21916389465332,5122656,0.0,0.0
1997-03-03 00:00:00-05:00,8.127029418945312,8.187906265258789,8.066152572631836,8.111809730529785,5.228973388671875,918251,0.0,0.0
1997-03-04 00:00:00-05:00,8.096590995788574,8.233563423156738,8.096590995788574,8.233563423156738,5.30745792388916,1309205,0.0,0.0
1997-03-05 00:00:00-05:00,8.553166389465332,8.842329978942871,8.522727012634277,8.827110290527344,5.690065860748291,2022123,0.0,0.0
1997-03-06 00:00:00-05:00,9.146713256835938,9.238027572631836,8.964082717895508,8.994521141052246,5.797981262207031,2172427,0.0,0.0
1997-03-07 00:00:00-05:00,9.040179252624512,9.86201286315918,9.040179252624512,9.542410850524902,6.151156425476074,3301760,0.0,0.0
1997-03-10 00:00:00-05:00,10.516436576843262,10.531656265258789,9.801136016845703,9.907670021057129,6.386606693267822,5153867,0.0,0.0
1997-03-11 00:00:00-05:00,9.831575393676758,9.831575393676758,9.298904418945312,9.435876846313477,6.08248233795166,2328480,0.0,0.0
1997-03-12 00:00:00-05:00,9.161931991577148,9.557629585266113,8.93364429473877,8.948863983154297,5.768549919128418,4077920,0.0,0.0
1997-03-13 00:00:00-05:00,9.070616722106934,9.375,8.88798713684082,8.88798713684082,5.729306697845459,2857419,0.0,0.0
1997-03-14 00:00:00-05:00,9.161931991577148,9.32934284210205,9.101055145263672,9.13149356842041,5.8862738609313965,1356021,0.0,0.0
1997-03-17 00:00:00-05:00,9.207589149475098,9.268465995788574,9.009739875793457,9.116273880004883,5.876462936401367,1190933,0.0,0.0
1997-03-18 00:00:00-05:00,9.070616722106934,9.161931991577148,8.64448070526123,8.781453132629395,5.660633087158203,2441824,0.0,0.0
1997-03-19 00:00:00-05:00,8.522727012634277,8.583603858947754,8.218343734741211,8.431411743164062,5.43499231338501,5663093,0.0,0.0
1997-03-20 00:00:00-05:00,8.385754585266113,8.64448070526123,8.24878215789795,8.24878215789795,5.317267894744873,4651211,0.0,0.0
1997-03-21 00:00:00-05:00,8.461851119995117,8.507508277893066,8.309659004211426,8.370535850524902,5.395751476287842,2710400,0.0,0.0
1997-03-24 00:00:00-05:00,8.340097427368164,8.40097427368164,8.142248153686523,8.324877738952637,5.366322040557861,902645,0.0,0.0
1997-03-25 00:00:00-05:00,8.370535850524902,8.507508277893066,8.370535850524902,8.416193008422852,5.4251837730407715,1061984,0.0,0.0
1997-03-26 00:00:00-05:00,8.735795021057129,8.948863983154297,8.629261016845703,8.93364429473877,5.758737564086914,3366645,0.0,0.0
1997-03-27 00:00:00-05:00,9.527192115783691,9.527192115783691,9.070616722106934,9.085836410522461,5.856841564178467,5973557,0.0,0.0
1997-03-31 00:00:00-05:00,9.161931991577148,9.253247261047363,9.108665466308594,9.13149356842041,5.8862738609313965,2206101,0.0,0.0
1997-04-01 00:00:00-05:00,9.040179252624512,9.222807884216309,8.842329978942871,8.88798713684082,5.729306697845459,1612277,0.0,0.0
1997-04-02 00:00:00-05:00,8.674919128417969,8.70535659790039,8.461851119995117,8.583603858947754,5.533097267150879,3494773,0.0,0.0
1997-04-03 00:00:00-05:00,8.568385124206543,8.781453132629395,8.431411743164062,8.735795021057129,5.6312031745910645,2526421,0.0,0.0
1997-04-04 00:00:00-05:00,8.70535659790039,9.801136016845703,8.674919128417969,9.785917282104492,6.308125019073486,6336587,0.0,0.0
1997-04-07 00:00:00-04:00,10.04464340209961,10.470779418945312,10.04464340209961,10.318588256835938,6.651492595672607,4712811,0.0,0.0
1997-04-08 00:00:00-04:00,9.770697593688965,10.090299606323242,9.770697593688965,10.05986213684082,6.484711170196533,1811861,0.0,0.0
1997-04-09 00:00:00-04:00,9.998985290527344,10.318588256835938,9.998985290527344,10.075080871582031,6.494522571563721,2056619,0.0,0.0
1997-04-10 00:00:00-04:00,9.801136016845703,9.892451286315918,9.192370414733887,9.192370414733887,5.925517559051514,2523957,0.0,0.0
1997-04-11 00:00:00-04:00,9.253247261047363,9.283684730529785,8.88798713684082,8.994521141052246,5.797981262207031,3045504,0.0,0.0
1997-04-14 00:00:00-04:00,9.055397987365723,9.61850643157959,8.948863983154297,9.481534004211426,6.111915588378906,2341621,0.0,0.0
1997-04-15 00:00:00-04:00,9.57284927368164,9.86201286315918,9.481534004211426,9.557629585266113,6.160966396331787,2119861,0.0,0.0
1997-04-16 00:00:00-04:00,9.481534004211426,9.633726119995117,9.116273880004883,9.238027572631836,5.9549455642700195,2997045,0.0,0.0
1997-04-17 00:00:00-04:00,9.253247261047363,9.496752738952637,9.146713256835938,9.238027572631836,5.9549455642700195,1568747,0.0,0.0
1997-04-18 00:00:00-04:00,9.435876846313477,9.466315269470215,9.32934284210205,9.466315269470215,6.102104663848877,2512459,0.0,0.0
1997-04-21 00:00:00-04:00,9.511972427368164,9.527192115783691,9.055397987365723,9.055397987365723,5.837222099304199,1310027,0.0,0.0
1997-04-22 00:00:00-04:00,9.070616722106934,9.070616722106934,8.598822593688965,8.720576286315918,5.621392250061035,6776000,0.0,0.0
1997-04-23 00:00:00-04:00,8.918424606323242,9.146713256835938,8.735795021057129,8.964082717895508,5.7783589363098145,3634400,0.0,0.0
1997-04-24 00:00:00-04:00,9.17715072631836,9.375,8.964082717895508,9.17715072631836,5.915704250335693,3283691,0.0,0.0
1997-04-25 00:00:00-04:00,9.161931991577148,9.222807884216309,8.865158081054688,8.88798713684082,5.729306697845459,2042656,0.0,0.0
1997-04-28 00:00:00-04:00,9.009739875793457,9.085836410522461,8.781453132629395,8.88798713684082,5.729306697845459,2887808,0.0,0.0
1997-04-29 00:00:00-04:00,9.070616722106934,9.466315269470215,9.009739875793457,9.375,6.043241500854492,2594592,0.0,0.0
1997-04-30 00:00:00-04:00,9.314123153686523,9.907670021057129,9.298904418945312,9.679383277893066,6.2394514083862305,5049557,0.0,0.0
1997-05-01 00:00:00-04:00,9.679383277893066,9.87723159790039,9.588068008422852,9.770697593688965,6.298311710357666,1727264,0.0,0.0
1997-05-02 00:00:00-04:00,9.709820747375488,10.364245414733887,9.664163589477539,10.364245414733887,6.68092155456543,3489845,0.0,0.0
1997-05-05 00:00:00-04:00,10.212054252624512,10.516436576843262,10.10551929473877,10.470779418945312,6.749593734741211,4167445,0.0,0.0
1997-05-06 00:00:00-04:00,10.34902572631836,10.622970581054688,10.272930145263672,10.379464149475098,6.690731525421143,4193728,0.0,0.0
1997-05-07 00:00:00-04:00,10.470779418945312,10.683847427368164,10.409902572631836,10.50121784210205,6.769217014312744,3093963,0.0,0.0
1997-05-08 00:00:00-04:00,10.379464149475098,11.262174606323242,10.379464149475098,10.98823070526123,7.0831499099731445,3398677,0.0,0.0
1997-05-09 00:00:00-04:00,11.323052406311035,11.536120414733887,10.79038143157959,10.942572593688965,7.053719520568848,3292725,0.0,0.0
1997-05-12 00:00:00-04:00,11.566557884216309,11.810065269470215,11.383929252624512,11.71875,7.554051876068115,3096427,0.0,2.0
1997-05-13 00:00:00-04:00,12.114447593688965,12.175325393676758,11.262174606323242,11.444805145263672,7.377464294433594,4320213,0.0,0.0
1997-05-14 00:00:00-04:00,11.505681991577148,11.566557884216309,11.323052406311035,11.47524356842041,7.397084712982178,2496853,0.0,0.0
1997-05-15 00:00:00-04:00,11.383929252624512,11.992694854736328,11.323052406311035,11.96225643157959,7.711019039154053,2979387,0.0,0.0
1997-05-16 00:00:00-04:00,11.779626846313477,11.870942115783691,11.201298713684082,11.414366722106934,7.35784387588501,2821691,0.0,0.0
1997-05-19 00:00:00-04:00,11.323052406311035,11.444805145263672,11.079545021057129,11.262174606323242,7.259737491607666,1454581,0.0,0.0
1997-05-20 00:00:00-04:00,11.292613983154297,11.444805145263672,11.170860290527344,11.353489875793457,7.318600177764893,2396240,0.0,0.0
1997-05-21 00:00:00-04:00,11.688311576843262,11.688311576843262,11.353489875793457,11.505681991577148,7.4167070388793945,3566640,0.0,0.0
1997-05-22 00:00:00-04:00,11.505681991577148,12.662338256835938,11.414366722106934,12.297078132629395,7.926851272583008,5542768,0.0,0.0
1997-05-23 00:00:00-04:00,12.297078132629395,13.57548713684082,12.236201286315918,13.39285659790039,8.633200645446777,8799765,0.0,0.0
1997-05-27 00:00:00-04:00,13.362419128417969,13.727679252624512,12.905843734741211,13.484171867370605,8.692063331604004,4602341,0.0,0.0
1997-05-28 00:00:00-04:00,13.33198070526123,13.484171867370605,12.966720581054688,13.058035850524902,8.417370796203613,2474267,0.0,0.0
1997-05-29 00:00:00-04:00,13.149351119995117,13.453734397888184,12.997159004211426,13.149351119995117,8.476234436035156,1445957,0.0,0.0
1997-05-30 00:00:00-04:00,12.266639709472656,12.814529418945312,11.992694854736328,12.723214149475098,8.201542854309082,7329168,0.0,0.0
1997-06-02 00:00:00-04:00,12.662338256835938,12.662338256835938,12.114447593688965,12.418830871582031,8.005331993103027,1520699,0.0,0.0
1997-06-03 00:00:00-04:00,12.20576286315918,12.540583610534668,12.114447593688965,12.327515602111816,7.946471214294434,2149840,0.0,0.0
1997-06-04 00:00:00-04:00,12.297078132629395,12.357954978942871,12.084010124206543,12.129667282104492,7.818931579589844,1928901,0.0,0.0
1997-06-05 00:00:00-04:00,12.510146141052246,12.510146141052246,12.236201286315918,12.357954978942871,7.966092586517334,2567899,0.0,0.0
1997-06-06 00:00:00-04:00,12.236201286315918,12.479707717895508,11.931818008422852,12.357954978942871,7.966092586517334,916608,0.0,0.0
1997-06-09 00:00:00-04:00,12.357954978942871,12.723214149475098,12.357954978942871,12.44926929473877,8.024954795837402,1313723,0.0,0.0
1997-06-10 00:00:00-04:00,11.992694854736328,12.266639709472656,11.323052406311035,11.703531265258789,7.544241428375244,4626160,0.0,0.0
1997-06-11 00:00:00-04:00,11.870942115783691,11.870942115783691,11.383929252624512,11.490463256835938,7.406894683837891,7261819,0.0,0.0
1997-06-12 00:00:00-04:00,11.71875,11.931818008422852,11.444805145263672,11.444805145263672,7.377464294433594,4539099,0.0,0.0
1997-06-13 00:00:00-04:00,11.596997261047363,12.175325393676758,11.47524356842041,11.855722427368164,7.642345905303955,2936677,0.0,0.0
1997-06-16 00:00:00-04:00,11.840502738952637,12.510146141052246,11.840502738952637,12.479707717895508,8.044575691223145,1645131,0.0,0.0
1997-06-17 00:00:00-04:00,12.510146141052246,13.08847427368164,12.297078132629395,12.69277572631836,8.18192195892334,3297243,0.0,0.0
1997-06-18 00:00:00-04:00,12.601461410522461,12.93628215789795,12.38839340209961,12.601461410522461,8.123059272766113,2596645,0.0,0.0
1997-06-19 00:00:00-04:00,12.814529418945312,13.56026840209961,12.662338256835938,13.423295021057129,8.652822494506836,2405275,0.0,0.0
1997-06-20 00:00:00-04:00,13.453734397888184,14.275568008422852,13.362419128417969,14.153815269470215,9.123723983764648,2906288,0.0,0.0
1997-06-23 00:00:00-04:00,14.458197593688965,14.54951286315918,13.788555145263672,13.879870414733887,8.947134971618652,1995019,0.0,0.0
1997-06-24 00:00:00-04:00,14.0625,14.488636016845703,14.0625,14.427760124206543,9.300313949584961,2319035,0.0,0.0
1997-06-25 00:00:00-04:00,14.275568008422852,14.397320747375488,13.849431991577148,14.123376846313477,9.104104042053223,2597056,0.0,0.0
1997-06-26 00:00:00-04:00,14.123376846313477,14.275568008422852,13.879870414733887,14.001623153686523,9.025618553161621,727701,0.0,0.0
1997-06-27 00:00:00-04:00,14.153815269470215,14.54951286315918,14.153815269470215,14.366883277893066,9.26107120513916,1586405,0.0,0.0
1997-06-30 00:00:00-04:00,14.275568008422852,14.30600643157959,14.001623153686523,14.245129585266113,9.182587623596191,842688,0.0,0.0
1997-07-01 00:00:00-04:00,14.092938423156738,14.79301929473877,14.092938423156738,14.73214340209961,9.496522903442383,1406533,0.0,0.0
1997-07-02 00:00:00-04:00,14.73214340209961,14.73214340209961,14.397320747375488,14.640828132629395,9.437660217285156,2599109,0.0,0.0
1997-07-03 00:00:00-04:00,14.640828132629395,15.066964149475098,14.640828132629395,14.945211410522461,9.633866310119629,1392160,0.0,0.0
1997-07-07 00:00:00-04:00,15.858360290527344,15.980113983154297,15.143059730529785,15.371347427368164,9.908560752868652,1608581,0.0,0.0
1997-07-08 00:00:00-04:00,15.462661743164062,15.523538589477539,15.340909004211426,15.462661743164062,9.967424392700195,1750261,0.0,0.0
1997-07-09 00:00:00-04:00,15.523538589477539,15.645292282104492,15.219156265258789,15.28003215789795,9.849699020385742,1335077,0.0,0.0
1997-07-10 00:00:00-04:00,16.984577178955078,18.019481658935547,16.558441162109375,18.004261016845703,11.6057710647583,5244213,0.0,0.0
1997-07-11 00:00:00-04:00,18.384740829467773,18.91741180419922,18.08035659790039,18.58258819580078,11.978565216064453,3995787,0.0,0.0
1997-07-14 00:00:00-04:00,18.719562530517578,19.297889709472656,18.56736946105957,19.115259170532227,12.321932792663574,2153536,0.0,0.0
1997-07-15 00:00:00-04:00,19.81534194946289,19.93709373474121,19.328327178955078,19.90665626525879,12.832079887390137,2514512,0.0,0.0
1997-07-16 00:00:00-04:00,21.27638053894043,21.367694854736328,19.75446319580078,20.69805145263672,13.342223167419434,5268032,0.0,0.0
1997-07-17 00:00:00-04:00,18.780437469482422,19.480518341064453,18.56736946105957,19.343547821044922,12.469090461730957,8812085,0.0,0.0
1997-07-18 00:00:00-04:00,19.23701286315918,19.23701286315918,17.928165435791016,17.943384170532227,11.566530227661133,5421621,0.0,0.0
1997-07-21 00:00:00-04:00,18.141233444213867,19.14569854736328,18.04991912841797,18.53693199157715,11.949137687683105,4261488,0.0,0.0
1997-07-22 00:00:00-04:00,18.628246307373047,19.90665626525879,18.628246307373047,19.72402572631836,12.714349746704102,2869739,0.0,0.0
1997-07-23 00:00:00-04:00,21.58076286315918,21.915584564208984,20.60673713684082,21.672077178955078,13.970088005065918,7179685,0.0,0.0
1997-07-24 00:00:00-04:00,21.0024356842041,21.367694854736328,20.652393341064453,21.0024356842041,13.538434028625488,4218779,0.0,0.0
1997-07-25 00:00:00-04:00,20.971996307373047,21.1850643157959,20.545860290527344,21.0024356842041,13.538434028625488,1140011,0.0,0.0
1997-07-28 00:00:00-04:00,20.88068199157715,20.88068199157715,20.5762996673584,20.728490829467773,13.36184310913086,2392955,0.0,0.0
1997-07-29 00:00:00-04:00,20.454544067382812,20.454544067382812,19.693588256835938,19.876218795776367,12.812455177307129,1722747,0.0,0.0
1997-07-30 00:00:00-04:00,19.389205932617188,20.30235481262207,19.358766555786133,19.663148880004883,12.67510986328125,3283691,0.0,0.0
1997-07-31 00:00:00-04:00,20.058847427368164,20.058847427368164,19.60227394104004,19.72402572631836,12.714349746704102,1261568,0.0,0.0
1997-08-01 00:00:00-04:00,19.63271141052246,20.60673713684082,19.176136016845703,20.39366912841797,13.14600944519043,2324373,0.0,0.0
1997-08-04 00:00:00-04:00,20.150161743164062,20.758928298950195,19.93709373474121,20.526836395263672,13.231852531433105,2268523,0.0,0.0
1997-08-05 00:00:00-04:00,20.78936767578125,21.6112003326416,20.515422821044922,21.27638053894043,13.715021133422852,2409381,0.0,0.0
1997-08-06 00:00:00-04:00,21.367694854736328,21.367694854736328,20.88068199157715,21.09375,13.597296714782715,1078411,0.0,0.0
1997-08-07 00:00:00-04:00,21.27638053894043,21.27638053894043,20.11972427368164,20.30235481262207,13.087146759033203,1057877,0.0,0.0
1997-08-08 00:00:00-04:00,20.150161743164062,20.30235481262207,19.115259170532227,19.61749267578125,12.64568042755127,4122683,0.0,0.0
1997-08-11 00:00:00-04:00,19.845779418945312,20.058847427368164,19.23701286315918,19.54139518737793,12.596623420715332,3002795,0.0,0.0
1997-08-12 00:00:00-04:00,19.72402572631836,20.058847427368164,19.60227394104004,19.75446319580078,12.733972549438477,2536688,0.0,0.0
1997-08-13 00:00:00-04:00,19.967531204223633,22.46347427368164,19.93709373474121,22.25040626525879,14.342886924743652,6199835,0.0,0.0
1997-08-14 00:00:00-04:00,21.6112003326416,22.341720581054688,20.941558837890625,21.76339340209961,14.028956413269043,4248757,0.0,0.0
1997-08-15 00:00:00-04:00,21.09375,22.06777572631836,21.09375,21.367694854736328,13.773880004882812,2911216,0.0,0.0
1997-08-18 00:00:00-04:00,21.76339340209961,22.341720581054688,21.154626846313477,21.88514518737793,14.107439041137695,3047968,0.0,0.0
1997-08-19 00:00:00-04:00,21.854707717895508,22.25040626525879,21.519886016845703,21.824268341064453,14.068197250366211,2995403,0.0,0.0
1997-08-20 00:00:00-04:00,22.28084373474121,24.533279418945312,22.15909194946289,24.28977394104004,15.657489776611328,5915243,0.0,0.0
1997-08-21 00:00:00-04:00,23.92451286315918,24.22889518737793,22.493911743164062,22.58522605895996,14.558721542358398,6907003,0.0,0.0
1997-08-22 00:00:00-04:00,22.28084373474121,22.798294067382812,21.824268341064453,22.615665435791016,14.578335762023926,3941579,0.0,0.0
1997-08-25 00:00:00-04:00,23.011363983154297,23.13311767578125,21.824268341064453,22.006898880004883,14.185919761657715,2293984,0.0,0.0
1997-08-26 00:00:00-04:00,22.219968795776367,22.676542282104492,21.94602394104004,22.219968795776367,14.323270797729492,1856213,0.0,0.0
1997-08-27 00:00:00-04:00,22.15909194946289,22.341720581054688,21.672077178955078,21.97646141052246,14.166299819946289,2436896,0.0,0.0
1997-08-28 00:00:00-04:00,21.672077178955078,21.672077178955078,21.09375,21.1850643157959,13.656155586242676,3553088,0.0,0.0
1997-08-29 00:00:00-04:00,20.91111946105957,21.032873153686523,20.363231658935547,20.69805145263672,13.342223167419434,2871792,0.0,0.0
1997-09-02 00:00:00-04:00,21.245941162109375,21.824268341064453,21.124187469482422,21.428571701049805,13.81312370300293,2433200,0.0,0.0
1997-09-03 00:00:00-04:00,21.48944854736328,22.43303680419922,21.0024356842041,21.824268341064453,14.068197250366211,2240597,0.0,0.0
1997-09-04 00:00:00-04:00,21.428571701049805,22.128652572631836,21.215503692626953,21.6112003326416,13.930848121643066,2586379,0.0,0.0
1997-09-05 00:00:00-04:00,21.732955932617188,22.15909194946289,20.88068199157715,21.1850643157959,13.656155586242676,1476757,0.0,0.0
1997-09-08 00:00:00-04:00,21.27638053894043,21.58076286315918,20.39366912841797,20.515422821044922,13.224498748779297,3772384,0.0,0.0
1997-09-09 00:00:00-04:00,20.941558837890625,22.06777572631836,20.78936767578125,21.854707717895508,14.087817192077637,4877488,0.0,0.0
1997-09-10 00:00:00-04:00,22.09821319580078,22.46347427368164,21.732955932617188,22.09821319580078,14.244780540466309,2751877,0.0,0.0
1997-09-11 00:00:00-04:00,22.037338256835938,22.706981658935547,22.006898880004883,22.402597427368164,14.440993309020996,2730933,0.0,0.0
1997-09-12 00:00:00-04:00,22.64610481262207,22.676542282104492,21.915584564208984,22.46347427368164,14.480237007141113,4348549,0.0,0.0
1997-09-15 00:00:00-04:00,23.072240829467773,23.072240829467773,22.15909194946289,22.706981658935547,14.637202262878418,2035675,0.0,0.0
1997-09-16 00:00:00-04:00,22.889610290527344,24.046266555786133,22.828733444213867,23.5288143157959,15.166963577270508,3125584,0.0,0.0
1997-09-17 00:00:00-04:00,23.3461856842041,23.3461856842041,22.76785659790039,22.843952178955078,14.725497245788574,1717408,0.0,0.0
1997-09-18 00:00:00-04:00,22.889610290527344,23.193994522094727,22.828733444213867,23.102678298950195,14.892277717590332,2251275,0.0,0.0
1997-09-19 00:00:00-04:00,22.95048713684082,23.559253692626953,22.95048713684082,23.3461856842041,15.049242973327637,1670181,0.0,0.0
1997-09-22 00:00:00-04:00,23.772321701049805,24.563718795776367,23.681005477905273,24.32021141052246,15.677107810974121,2596645,0.0,0.0
1997-09-23 00:00:00-04:00,24.59415626525879,26.024755477905273,24.59415626525879,25.750812530517578,16.599292755126953,3821253,0.0,0.0
1997-09-24 00:00:00-04:00,25.750812530517578,26.237825393676758,24.98985481262207,25.446428298950195,16.403085708618164,3739531,0.0,0.0
1997-09-25 00:00:00-04:00,25.324674606323242,26.17694854736328,25.142044067382812,25.629058837890625,16.520809173583984,3279584,0.0,0.0
1997-09-26 00:00:00-04:00,25.233360290527344,25.324674606323242,23.985389709472656,24.32021141052246,15.677107810974121,7024453,0.0,0.0
1997-09-29 00:00:00-04:00,23.985389709472656,24.868101119995117,23.83319854736328,24.32021141052246,15.677107810974121,3949381,0.0,0.0
1997-09-30 00:00:00-04:00,24.381088256835938,24.71590805053711,24.046266555786133,24.046266555786133,15.500521659851074,1801595,0.0,0.0
1997-10-01 00:00:00-04:00,24.381088256835938,24.837661743164062,23.376623153686523,23.62013053894043,15.225831985473633,4360048,0.0,0.0
1997-10-02 00:00:00-04:00,23.83319854736328,24.533279418945312,23.681005477905273,24.28977394104004,15.657489776611328,1788453,0.0,0.0
1997-10-03 00:00:00-04:00,24.59415626525879,24.837661743164062,24.015827178955078,24.533279418945312,15.814460754394531,2016373,0.0,0.0
1997-10-06 00:00:00-04:00,25.08116912841797,25.2637996673584,24.22889518737793,24.350648880004883,15.696734428405762,2179819,0.0,0.0
1997-10-07 00:00:00-04:00,24.472402572631836,24.868101119995117,24.198457717895508,24.32021141052246,15.677107810974121,1808576,0.0,0.0
1997-10-08 00:00:00-04:00,24.62459373474121,24.944196701049805,23.65056800842285,24.731128692626953,15.941994667053223,2427451,0.0,0.0
1997-10-09 00:00:00-04:00,24.41152572631836,25.750812530517578,24.350648880004883,25.142044067382812,16.206876754760742,2753931,0.0,0.0
1997-10-10 00:00:00-04:00,24.80722427368164,25.446428298950195,24.259334564208984,24.41152572631836,15.73597240447998,1689072,0.0,0.0
1997-10-13 00:00:00-04:00,24.59415626525879,24.71590805053711,24.10714340209961,24.28977394104004,15.657489776611328,1195040,0.0,0.0
1997-10-14 00:00:00-04:00,24.746347427368164,24.80722427368164,23.4375,23.985389709472656,15.461284637451172,3372395,0.0,0.0
1997-10-15 00:00:00-04:00,23.589691162109375,24.046266555786133,23.589691162109375,23.74188232421875,15.304313659667969,1189291,0.0,0.0
1997-10-16 00:00:00-04:00,24.13758087158203,24.198457717895508,22.06777572631836,22.73741912841797,14.65682315826416,6286896,0.0,0.0
1997-10-17 00:00:00-04:00,22.76785659790039,22.76785659790039,20.180601119995117,21.824268341064453,14.068197250366211,16128112,0.0,0.0
1997-10-20 00:00:00-04:00,21.915584564208984,22.128652572631836,20.758928298950195,21.519886016845703,13.87198543548584,10709365,0.0,0.0
1997-10-21 00:00:00-04:00,22.402597427368164,23.13311767578125,21.94602394104004,22.980924606323242,14.813787460327148,4437253,0.0,0.0
1997-10-22 00:00:00-04:00,23.22443199157715,23.467937469482422,22.828733444213867,23.376623153686523,15.068860054016113,3783883,0.0,0.0
1997-10-23 00:00:00-04:00,22.037338256835938,22.64610481262207,21.1850643157959,21.6112003326416,13.930848121643066,6283611,0.0,0.0
1997-10-24 00:00:00-04:00,21.854707717895508,21.854707717895508,18.019481658935547,19.81534194946289,12.773214340209961,20330875,0.0,0.0
1997-10-27 00:00:00-05:00,18.8413143157959,19.2674503326416,17.015016555786133,17.015016555786133,10.96809196472168,7302475,0.0,0.0
1997-10-28 00:00:00-05:00,16.680194854736328,19.784902572631836,16.58888053894043,18.993505477905273,12.243450164794922,9095856,0.0,0.0
1997-10-29 00:00:00-05:00,19.480518341064453,20.11972427368164,18.719562530517578,19.23701286315918,12.400413513183594,6084437,0.0,0.0
1997-10-30 00:00:00-05:00,18.141233444213867,18.780437469482422,17.167207717895508,17.25852394104004,11.125061988830566,5980539,0.0,0.0
1997-10-31 00:00:00-05:00,18.506494522094727,18.689123153686523,17.136768341064453,17.836851119995117,11.497858047485352,5155099,0.0,0.0
1997-11-03 00:00:00-05:00,18.384740829467773,18.96306800842285,18.171672821044922,18.93263053894043,12.204209327697754,4465179,0.0,0.0
1997-11-04 00:00:00-05:00,18.780437469482422,19.54139518737793,18.141233444213867,19.2674503326416,12.42004108428955,3836859,0.0,0.0
1997-11-05 00:00:00-05:00,19.41964340209961,21.27638053894043,19.23701286315918,20.363231658935547,13.126391410827637,4108720,0.0,0.0
1997-11-06 00:00:00-05:00,20.02840805053711,20.180601119995117,18.75,18.871753692626953,12.16496467590332,5057360,0.0,0.0
1997-11-07 00:00:00-05:00,17.77597427368164,18.384740829467773,17.349838256835938,17.836851119995117,11.497858047485352,4360459,0.0,0.0
1997-11-10 00:00:00-05:00,18.689123153686523,18.719562530517578,17.28896141052246,17.304180145263672,11.154487609863281,4142805,0.0,0.0
1997-11-11 00:00:00-05:00,17.654220581054688,18.019481658935547,17.015016555786133,17.532468795776367,11.301648139953613,2966656,0.0,0.0
1997-11-12 00:00:00-05:00,17.10633087158203,17.532468795776367,15.614853858947754,15.827921867370605,10.202876091003418,5168240,0.0,0.0
1997-11-13 00:00:00-05:00,16.680194854736328,17.38027572631836,15.462661743164062,17.349838256835938,11.18392276763916,7766939,0.0,0.0
1997-11-14 00:00:00-05:00,17.228084564208984,17.928165435791016,16.80194854736328,17.28896141052246,11.144678115844727,4322267,0.0,0.0
1997-11-17 00:00:00-05:00,17.89772605895996,19.23701286315918,17.89772605895996,18.8413143157959,12.145347595214844,4718560,0.0,0.0
1997-11-18 00:00:00-05:00,18.26298713684082,18.415178298950195,17.07589340209961,17.25852394104004,11.125061988830566,7360379,0.0,0.0
1997-11-19 00:00:00-05:00,16.862825393676758,17.045455932617188,16.3149356842041,16.40625,10.57567310333252,6047067,0.0,0.0
1997-11-20 00:00:00-05:00,16.984577178955078,17.47159194946289,16.558441162109375,16.832386016845703,10.850367546081543,5383019,0.0,0.0
1997-11-21 00:00:00-05:00,17.47159194946289,17.502029418945312,15.949674606323242,16.375812530517578,10.556051254272461,8566507,0.0,0.0
1997-11-24 00:00:00-05:00,16.345373153686523,16.436687469482422,15.827921867370605,15.90401840209961,10.25192642211914,3144885,0.0,0.0
1997-11-25 00:00:00-05:00,16.254058837890625,16.254058837890625,15.158279418945312,15.584416389465332,10.045909881591797,4578523,0.0,0.0
1997-11-26 00:00:00-05:00,15.553977012634277,15.767045021057129,14.366883277893066,14.54951286315918,9.378796577453613,9388661,0.0,0.0
1997-11-28 00:00:00-05:00,15.18871784210205,15.523538589477539,14.945211410522461,15.219156265258789,9.810460090637207,2570773,0.0,0.0
1997-12-01 00:00:00-05:00,16.071428298950195,16.19318199157715,15.219156265258789,16.10186767578125,10.379464149475098,4329659,0.0,0.0
1997-12-02 00:00:00-05:00,16.3149356842041,16.436687469482422,15.417004585266113,16.10186767578125,10.379464149475098,3434816,0.0,0.0
1997-12-03 00:00:00-05:00,16.375812530517578,16.862825393676758,15.96489429473877,16.680194854736328,10.75225830078125,2615947,0.0,0.0
1997-12-04 00:00:00-05:00,16.649755477905273,16.9237003326416,15.949674606323242,16.162744522094727,10.418706893920898,3934187,0.0,0.0
1997-12-05 00:00:00-05:00,16.22361946105957,17.532468795776367,16.20840072631836,17.425933837890625,11.232972145080566,3952256,0.0,0.0
1997-12-08 00:00:00-05:00,17.41071319580078,17.77597427368164,17.045455932617188,17.243303298950195,11.11524772644043,4177712,0.0,0.0
1997-12-09 00:00:00-05:00,17.167207717895508,17.608562469482422,16.649755477905273,16.969358444213867,10.938658714294434,2894789,0.0,0.0
1997-12-10 00:00:00-05:00,16.741071701049805,16.89326286315918,15.340909004211426,15.630072593688965,10.075335502624512,5713605,0.0,0.0
1997-12-11 00:00:00-05:00,15.219156265258789,15.28003215789795,13.727679252624512,14.214692115783691,9.162969589233398,10941803,0.0,0.0
1997-12-12 00:00:00-05:00,14.975648880004883,15.127840995788574,14.153815269470215,14.54951286315918,9.378796577453613,10483088,0.0,0.0
1997-12-15 00:00:00-05:00,14.73214340209961,15.493101119995117,13.758116722106934,15.127840995788574,9.751594543457031,6910699,0.0,0.0
1997-12-16 00:00:00-05:00,14.853896141052246,15.91923713684082,14.79301929473877,15.493101119995117,9.987048149108887,5013829,0.0,0.0
1997-12-17 00:00:00-05:00,15.797484397888184,16.01055145263672,15.097402572631836,15.340909004211426,9.88893985748291,2786784,0.0,0.0
1997-12-18 00:00:00-05:00,14.853896141052246,15.340909004211426,14.79301929473877,14.945211410522461,9.633866310119629,4053691,0.0,0.0
1997-12-19 00:00:00-05:00,14.610389709472656,15.827921867370605,14.519075393676758,15.584416389465332,10.045909881591797,4144037,0.0,0.0
1997-12-22 00:00:00-05:00,15.827921867370605,15.980113983154297,15.249593734741211,15.949674606323242,10.28135871887207,2548187,0.0,0.0
1997-12-23 00:00:00-05:00,15.584416389465332,15.73660659790039,15.127840995788574,15.173498153686523,9.781025886535645,1970789,0.0,0.0
1997-12-24 00:00:00-05:00,15.584416389465332,15.584416389465332,15.219156265258789,15.28003215789795,9.849699020385742,528117,0.0,0.0
1997-12-26 00:00:00-05:00,15.340909004211426,15.584416389465332,15.340909004211426,15.43222427368164,9.947803497314453,382331,0.0,0.0
1997-12-29 00:00:00-05:00,15.767045021057129,16.132305145263672,15.614853858947754,15.980113983154297,10.300981521606445,2355584,0.0,0.0
1997-12-30 00:00:00-05:00,16.22361946105957,16.61931800842285,15.980113983154297,16.528003692626953,10.654156684875488,1409408,0.0,0.0
1997-12-31 00:00:00-05:00,16.680194854736328,16.885652542114258,16.19318199157715,16.436687469482422,10.595293045043945,2074277,0.0,0.0
1998-01-02 00:00:00-05:00,16.40625,16.61931800842285,15.980113983154297,16.558441162109375,10.673779487609863,818459,0.0,0.0
1998-01-05 00:00:00-05:00,16.89326286315918,18.810876846313477,16.741071701049805,18.141233444213867,11.69406509399414,9311456,0.0,0.0
1998-01-06 00:00:00-05:00,17.56290626525879,17.77597427368164,17.07589340209961,17.28896141052246,11.144678115844727,3034827,0.0,0.0
1998-01-07 00:00:00-05:00,16.89326286315918,17.136768341064453,16.19318199157715,16.80194854736328,10.830741882324219,2849205,0.0,0.0
1998-01-08 00:00:00-05:00,16.436687469482422,16.9237003326416,16.071428298950195,16.254058837890625,10.477566719055176,3741173,0.0,0.0
1998-01-09 00:00:00-05:00,16.132305145263672,16.22361946105957,15.127840995788574,15.249593734741211,9.830078125,2262773,0.0,0.0
1998-01-12 00:00:00-05:00,14.79301929473877,16.162744522094727,14.762580871582031,15.980113983154297,10.300981521606445,3447136,0.0,0.0
1998-01-13 00:00:00-05:00,16.23883819580078,16.771509170532227,15.949674606323242,16.741071701049805,10.791502952575684,2011445,0.0,0.0
1998-01-14 00:00:00-05:00,16.4975643157959,17.59334373474121,15.797484397888184,16.954139709472656,10.928851127624512,7596923,0.0,0.0
1998-01-15 00:00:00-05:00,16.61931800842285,17.74553680419922,16.345373153686523,16.558441162109375,10.673779487609863,3767867,0.0,0.0
1998-01-16 00:00:00-05:00,17.045455932617188,17.25852394104004,16.375812530517578,16.436687469482422,10.595293045043945,2013499,0.0,0.0
1998-01-20 00:00:00-05:00,16.89326286315918,17.730316162109375,16.741071701049805,17.68465805053711,11.399750709533691,3190469,0.0,0.0
1998-01-21 00:00:00-05:00,16.954139709472656,18.26298713684082,16.954139709472656,17.86728858947754,11.517475128173828,3788400,0.0,0.0
1998-01-22 00:00:00-05:00,16.984577178955078,17.228084564208984,15.706169128417969,15.797484397888184,10.183256149291992,10387403,0.0,0.0
1998-01-23 00:00:00-05:00,16.345373153686523,16.4975643157959,15.767045021057129,16.040990829467773,10.340221405029297,7133691,0.0,0.0
1998-01-26 00:00:00-05:00,16.39103126525879,16.60409927368164,15.72138786315918,15.888798713684082,10.242116928100586,4844224,0.0,0.0
1998-01-27 00:00:00-05:00,16.19318199157715,16.71063232421875,16.071428298950195,16.4975643157959,10.634535789489746,3986752,0.0,0.0
1998-01-28 00:00:00-05:00,16.649755477905273,17.623781204223633,16.61931800842285,17.608562469482422,11.35069751739502,4372368,0.0,0.0
1998-01-29 00:00:00-05:00,17.167207717895508,17.349838256835938,16.80194854736328,17.015016555786133,10.96809196472168,1546981,0.0,0.0
1998-01-30 00:00:00-05:00,16.89326286315918,17.0606746673584,16.69541358947754,16.9237003326416,10.909226417541504,1091963,0.0,0.0
1998-02-02 00:00:00-05:00,17.623781204223633,18.415178298950195,17.41071319580078,18.2325496673584,11.75292682647705,3393339,0.0,0.0
1998-02-03 00:00:00-05:00,17.68465805053711,18.506494522094727,17.56290626525879,18.476055145263672,11.909891128540039,5933312,0.0,0.0
1998-02-04 00:00:00-05:00,18.141233444213867,18.44561767578125,17.86728858947754,18.110794067382812,11.674443244934082,4355531,0.0,0.0
1998-02-05 00:00:00-05:00,18.993505477905273,19.100040435791016,18.26298713684082,18.415178298950195,11.870652198791504,6286896,0.0,0.0
1998-02-06 00:00:00-05:00,18.871753692626953,19.2674503326416,18.6586856842041,19.023944854736328,12.26307201385498,4037264,0.0,0.0
1998-02-09 00:00:00-05:00,19.328327178955078,19.41964340209961,18.628246307373047,18.810876846313477,12.125723838806152,4192907,0.0,0.0
1998-02-10 00:00:00-05:00,18.415178298950195,19.358766555786133,18.323863983154297,19.14569854736328,12.341554641723633,2088240,0.0,0.0
1998-02-11 00:00:00-05:00,18.871753692626953,19.358766555786133,18.8413143157959,19.2674503326416,12.42004108428955,2822512,0.0,0.0
1998-02-12 00:00:00-05:00,19.328327178955078,19.358766555786133,18.871753692626953,19.2674503326416,12.42004108428955,2453323,0.0,0.0
1998-02-13 00:00:00-05:00,19.023944854736328,19.084821701049805,18.75,18.8413143157959,12.145347595214844,3347344,0.0,0.0
1998-02-17 00:00:00-05:00,19.05438232421875,19.22179412841797,18.8413143157959,18.902191162109375,12.184588432312012,1963808,0.0,0.0
1998-02-18 00:00:00-05:00,19.115259170532227,19.41964340209961,19.05438232421875,19.389205932617188,12.498522758483887,1479221,0.0,0.0
1998-02-19 00:00:00-05:00,19.358766555786133,19.358766555786133,18.871753692626953,19.06960105895996,12.292499542236328,1041861,0.0,0.0
1998-02-20 00:00:00-05:00,19.084821701049805,19.084821701049805,18.689123153686523,18.993505477905273,12.243450164794922,1013525,0.0,0.0
1998-02-23 00:00:00-05:00,19.480518341064453,19.72402572631836,19.328327178955078,19.693588256835938,12.694732666015625,1932187,0.0,0.0
1998-02-24 00:00:00-05:00,20.180601119995117,21.09375,20.180601119995117,20.850244522094727,13.440328598022461,5826128,0.0,0.0
1998-02-25 00:00:00-05:00,22.311281204223633,22.889610290527344,22.09821319580078,22.417816162109375,14.450803756713867,7368592,0.0,0.0
1998-02-26 00:00:00-05:00,22.706981658935547,23.65056800842285,22.706981658935547,23.22443199157715,14.970758438110352,8548027,0.0,0.0
1998-02-27 00:00:00-05:00,22.402597427368164,22.828733444213867,22.311281204223633,22.73741912841797,14.65682315826416,3149813,0.0,0.0
1998-03-02 00:00:00-05:00,22.798294067382812,22.828733444213867,21.76339340209961,21.930803298950195,14.136868476867676,4691456,0.0,0.0
1998-03-03 00:00:00-05:00,21.58076286315918,22.143871307373047,21.519886016845703,22.006898880004883,14.185919761657715,6702080,0.0,0.0
1998-03-04 00:00:00-05:00,21.79383087158203,22.524351119995117,21.76339340209961,22.341720581054688,14.401752471923828,2343675,0.0,0.0
1998-03-05 00:00:00-05:00,21.215503692626953,21.58076286315918,20.941558837890625,21.124187469482422,13.616911888122559,6867579,0.0,0.0
1998-03-06 00:00:00-05:00,21.48944854736328,22.55478858947754,21.337255477905273,22.28084373474121,14.362509727478027,6737397,0.0,0.0
1998-03-09 00:00:00-05:00,21.915584564208984,22.46347427368164,21.626419067382812,21.732955932617188,14.009332656860352,2822923,0.0,0.0
1998-03-10 00:00:00-05:00,21.732955932617188,21.839488983154297,21.48944854736328,21.732955932617188,14.009332656860352,4725131,0.0,0.0
1998-03-11 00:00:00-05:00,21.732955932617188,21.77861213684082,21.367694854736328,21.6112003326416,13.930848121643066,4331712,0.0,0.0
1998-03-12 00:00:00-05:00,22.219968795776367,22.615665435791016,22.06777572631836,22.43303680419922,14.460616111755371,4267648,0.0,0.0
1998-03-13 00:00:00-05:00,22.9200496673584,23.681005477905273,22.889610290527344,23.407062530517578,15.088482856750488,4374421,0.0,0.0
1998-03-16 00:00:00-05:00,23.83319854736328,23.894075393676758,23.4375,23.863636016845703,15.382797241210938,2177765,0.0,0.0
1998-03-17 00:00:00-05:00,23.62013053894043,23.772321701049805,23.13311767578125,23.467937469482422,15.127723693847656,1456224,0.0,0.0
1998-03-18 00:00:00-05:00,23.193994522094727,23.315746307373047,22.843952178955078,23.102678298950195,14.892277717590332,1413925,0.0,0.0
1998-03-19 00:00:00-05:00,23.072240829467773,23.072240829467773,22.58522605895996,22.64610481262207,14.597962379455566,2355995,0.0,0.0
1998-03-20 00:00:00-05:00,22.7830753326416,22.889610290527344,22.28084373474121,22.524351119995117,14.519476890563965,1398320,0.0,0.0
1998-03-23 00:00:00-05:00,22.341720581054688,22.402597427368164,22.09821319580078,22.189529418945312,14.303643226623535,892789,0.0,0.0
1998-03-24 00:00:00-05:00,22.859172821044922,23.25486946105957,22.706981658935547,23.193994522094727,14.951132774353027,1454992,0.0,0.0
1998-03-25 00:00:00-05:00,23.467937469482422,23.589691162109375,22.76785659790039,23.072240829467773,14.872651100158691,1665253,0.0,0.0
1998-03-26 00:00:00-05:00,22.889610290527344,23.04180145263672,22.73741912841797,22.889610290527344,14.754928588867188,1873051,0.0,0.0
1998-03-27 00:00:00-05:00,22.828733444213867,22.859172821044922,22.37215805053711,22.76785659790039,14.676444053649902,912501,0.0,0.0
1998-03-30 00:00:00-05:00,22.58522605895996,22.798294067382812,22.128652572631836,22.402597427368164,14.440993309020996,993813,0.0,0.0
1998-03-31 00:00:00-05:00,22.402597427368164,22.76785659790039,22.402597427368164,22.509130477905273,14.509665489196777,753573,0.0,0.0
1998-04-01 00:00:00-05:00,22.402597427368164,22.828733444213867,22.113433837890625,22.691761016845703,14.627392768859863,1979003,0.0,0.0
1998-04-02 00:00:00-05:00,22.58522605895996,22.676542282104492,22.28084373474121,22.341720581054688,14.401752471923828,1676752,0.0,0.0
1998-04-03 00:00:00-05:00,21.79383087158203,21.94602394104004,21.30681800842285,21.854707717895508,14.087817192077637,3258640,0.0,0.0
1998-04-06 00:00:00-04:00,22.311281204223633,22.402597427368164,21.48944854736328,21.672077178955078,13.970088005065918,3181024,0.0,0.0
1998-04-07 00:00:00-04:00,21.550325393676758,21.672077178955078,21.017654418945312,21.032873153686523,13.558053016662598,2518619,0.0,0.0
1998-04-08 00:00:00-04:00,21.39813232421875,21.550325393676758,21.032873153686523,21.337255477905273,13.754262924194336,2078795,0.0,0.0
1998-04-09 00:00:00-04:00,21.550325393676758,21.702516555786133,21.367694854736328,21.56554412841797,13.901420593261719,672261,0.0,0.0
1998-04-13 00:00:00-04:00,21.702516555786133,21.76339340209961,21.124187469482422,21.47422981262207,13.842554092407227,2178176,0.0,0.0
1998-04-14 00:00:00-04:00,21.854707717895508,22.37215805053711,21.854707717895508,22.189529418945312,14.303643226623535,1998715,0.0,0.0
1998-04-15 00:00:00-04:00,22.524351119995117,22.889610290527344,22.28084373474121,22.55478858947754,14.539095878601074,1614741,0.0,0.0
1998-04-16 00:00:00-04:00,22.28084373474121,22.66132354736328,22.037338256835938,22.37215805053711,14.421371459960938,1291547,0.0,0.0
1998-04-17 00:00:00-04:00,21.97646141052246,22.037338256835938,21.88514518737793,21.96124267578125,14.156489372253418,789712,0.0,0.0
1998-04-20 00:00:00-04:00,22.311281204223633,22.58522605895996,22.189529418945312,22.493911743164062,14.499853134155273,654192,0.0,0.0
1998-04-21 00:00:00-04:00,22.95048713684082,23.25486946105957,22.889610290527344,23.13311767578125,14.911896705627441,1269371,0.0,0.0
1998-04-22 00:00:00-04:00,23.4375,23.894075393676758,23.407062530517578,23.83319854736328,15.363175392150879,959728,0.0,0.0
1998-04-23 00:00:00-04:00,23.5288143157959,23.772321701049805,23.25486946105957,23.315746307373047,15.029619216918945,775339,0.0,0.0
1998-04-24 00:00:00-04:00,23.193994522094727,23.376623153686523,22.980924606323242,23.376623153686523,15.068860054016113,1114139,0.0,0.0
1998-04-27 00:00:00-04:00,22.28084373474121,22.64610481262207,22.219968795776367,22.402597427368164,14.440993309020996,897717,0.0,0.0
1998-04-28 00:00:00-04:00,22.43303680419922,22.58522605895996,22.15909194946289,22.326501846313477,14.39194107055664,1176971,0.0,0.0
1998-04-29 00:00:00-04:00,22.09821319580078,22.28084373474121,22.006898880004883,22.219968795776367,14.323270797729492,912501,0.0,0.0
1998-04-30 00:00:00-04:00,22.402597427368164,22.64610481262207,22.15909194946289,22.311281204223633,14.382125854492188,1023381,0.0,0.0
1998-05-01 00:00:00-04:00,21.76339340209961,22.06777572631836,21.09375,21.428571701049805,13.81312370300293,3951435,0.0,0.0
1998-05-04 00:00:00-04:00,21.79383087158203,21.88514518737793,21.641639709472656,21.824268341064453,14.068197250366211,2536277,0.0,0.0
1998-05-05 00:00:00-04:00,21.915584564208984,22.28084373474121,21.732955932617188,21.809049606323242,14.058382034301758,1678395,0.0,0.0
1998-05-06 00:00:00-04:00,21.915584564208984,21.915584564208984,21.459009170532227,21.47422981262207,13.842554092407227,1070608,0.0,0.0
1998-05-07 00:00:00-04:00,21.428571701049805,21.672077178955078,21.124187469482422,21.139406204223633,13.626723289489746,2382688,0.0,0.0
1998-05-08 00:00:00-04:00,21.245941162109375,21.672077178955078,20.941558837890625,21.032873153686523,13.558053016662598,1292573,0.0,2.0
1998-05-11 00:00:00-04:00,20.941558837890625,20.941558837890625,19.967531204223633,19.997970581054688,12.890939712524414,1280869,0.0,0.0
1998-05-12 00:00:00-04:00,20.21103858947754,20.758928298950195,19.967531204223633,20.69805145263672,13.342223167419434,1404891,0.0,0.0
1998-05-13 00:00:00-04:00,21.367694854736328,21.428571701049805,20.88068199157715,21.0024356842041,13.538434028625488,555632,0.0,0.0
1998-05-14 00:00:00-04:00,20.941558837890625,21.124187469482422,20.332792282104492,20.39366912841797,13.14600944519043,1248221,0.0,0.0
1998-05-15 00:00:00-04:00,20.39366912841797,20.69805145263672,19.90665626525879,19.967531204223633,12.871319770812988,1582093,0.0,0.0
1998-05-18 00:00:00-04:00,19.663148880004883,19.967531204223633,19.115259170532227,19.480518341064453,12.557385444641113,1312285,0.0,0.0
1998-05-19 00:00:00-04:00,20.515422821044922,20.637174606323242,20.150161743164062,20.332792282104492,13.106770515441895,754395,0.0,0.0
1998-05-20 00:00:00-04:00,21.367694854736328,21.428571701049805,20.39366912841797,20.758928298950195,13.381463050842285,2121093,0.0,0.0
1998-05-21 00:00:00-04:00,20.941558837890625,20.941558837890625,20.39366912841797,20.5762996673584,13.263738632202148,1186416,0.0,0.0
1998-05-22 00:00:00-04:00,21.124187469482422,21.124187469482422,20.271915435791016,20.5762996673584,13.263738632202148,2035059,0.0,0.0
1998-05-26 00:00:00-04:00,21.30681800842285,21.30681800842285,20.21103858947754,20.21103858947754,13.028285026550293,2219653,0.0,0.0
1998-05-27 00:00:00-04:00,19.784902572631836,19.845779418945312,18.506494522094727,19.480518341064453,12.557385444641113,4273603,0.0,0.0
1998-05-28 00:00:00-04:00,19.72402572631836,19.967531204223633,19.389205932617188,19.81534194946289,12.773214340209961,984779,0.0,0.0
1998-05-29 00:00:00-04:00,19.784902572631836,19.967531204223633,18.628246307373047,18.6586856842041,12.027618408203125,2349219,0.0,0.0
1998-06-01 00:00:00-04:00,18.993505477905273,18.993505477905273,17.715097427368164,17.89772605895996,11.537097930908203,5034568,0.0,0.0
1998-06-02 00:00:00-04:00,18.628246307373047,18.628246307373047,16.984577178955078,17.38027572631836,11.203543663024902,9312893,0.0,0.0
1998-06-03 00:00:00-04:00,18.202110290527344,18.506494522094727,17.715097427368164,17.715097427368164,11.419371604919434,6789552,0.0,0.0
1998-06-04 00:00:00-04:00,17.715097427368164,17.715097427368164,16.832386016845703,17.28896141052246,11.144678115844727,4176480,0.0,0.0
1998-06-05 00:00:00-04:00,17.38027572631836,17.502029418945312,16.984577178955078,17.167207717895508,11.066194534301758,3981824,0.0,0.0
1998-06-08 00:00:00-04:00,17.045455932617188,17.47159194946289,17.045455932617188,17.47159194946289,11.262406349182129,1452939,0.0,0.0
1998-06-09 00:00:00-04:00,17.95860481262207,18.871753692626953,17.86728858947754,18.56736946105957,11.968756675720215,1917403,0.0,0.0
1998-06-10 00:00:00-04:00,18.476055145263672,18.689123153686523,18.019481658935547,18.141233444213867,11.69406509399414,2040397,0.0,0.0
1998-06-11 00:00:00-04:00,18.44561767578125,18.44561767578125,16.132305145263672,16.71063232421875,10.771881103515625,7711293,0.0,0.0
1998-06-12 00:00:00-04:00,14.336444854736328,14.427760124206543,12.997159004211426,14.184252738952637,9.14334774017334,16069592,0.0,0.0
1998-06-15 00:00:00-04:00,13.453734397888184,14.366883277893066,13.453734397888184,13.636363983154297,8.790170669555664,4305635,0.0,0.0
1998-06-16 00:00:00-04:00,14.458197593688965,14.914772987365723,14.123376846313477,14.823457717895508,9.555384635925293,2005696,0.0,0.0
1998-06-17 00:00:00-04:00,15.03652572631836,15.340909004211426,14.001623153686523,14.0625,9.064862251281738,3362333,0.0,0.0
1998-06-18 00:00:00-04:00,14.123376846313477,14.30600643157959,13.879870414733887,14.30600643157959,9.221830368041992,1718435,0.0,0.0
1998-06-19 00:00:00-04:00,14.610389709472656,14.73214340209961,14.245129585266113,14.275568008422852,9.20220947265625,807576,0.0,0.0
1998-06-22 00:00:00-04:00,14.123376846313477,14.610389709472656,14.032061576843262,14.579951286315918,9.398419380187988,1364645,0.0,0.0
1998-06-23 00:00:00-04:00,14.762580871582031,14.79301929473877,14.54951286315918,14.701704978942871,9.47690486907959,1369368,0.0,0.0
1998-06-24 00:00:00-04:00,14.610389709472656,15.523538589477539,14.427760124206543,15.462661743164062,9.967424392700195,2448395,0.0,0.0
1998-06-25 00:00:00-04:00,15.340909004211426,15.401785850524902,14.54951286315918,14.54951286315918,9.378796577453613,1721720,0.0,0.0
1998-06-26 00:00:00-04:00,14.73214340209961,14.73214340209961,14.032061576843262,14.0625,9.064862251281738,1256640,0.0,0.0
1998-06-29 00:00:00-04:00,14.366883277893066,14.427760124206543,14.092938423156738,14.366883277893066,9.26107120513916,524421,0.0,0.0
1998-06-30 00:00:00-04:00,14.488636016845703,14.488636016845703,14.0625,14.153815269470215,9.123723983764648,604912,0.0,0.0
1998-07-01 00:00:00-04:00,14.30600643157959,14.427760124206543,14.001623153686523,14.366883277893066,9.26107120513916,1931981,0.0,0.0
1998-07-02 00:00:00-04:00,14.30600643157959,14.366883277893066,14.245129585266113,14.366883277893066,9.26107120513916,1575933,0.0,0.0
1998-07-06 00:00:00-04:00,14.79301929473877,14.79301929473877,14.123376846313477,14.336444854736328,9.241454124450684,1884344,0.0,0.0
1998-07-07 00:00:00-04:00,14.184252738952637,15.340909004211426,14.184252738952637,15.249593734741211,9.830078125,1277995,0.0,0.0
1998-07-08 00:00:00-04:00,14.853896141052246,15.797484397888184,14.79301929473877,15.584416389465332,10.045909881591797,5412176,0.0,0.0
1998-07-09 00:00:00-04:00,15.03652572631836,15.340909004211426,14.610389709472656,14.701704978942871,9.47690486907959,1561149,0.0,0.0
1998-07-10 00:00:00-04:00,14.79301929473877,15.03652572631836,14.54951286315918,14.79301929473877,9.535765647888184,1046995,0.0,0.0
1998-07-13 00:00:00-04:00,14.73214340209961,14.754972457885742,14.366883277893066,14.488636016845703,9.339554786682129,1182720,0.0,0.0
1998-07-14 00:00:00-04:00,14.79301929473877,14.975648880004883,14.610389709472656,14.640828132629395,9.437660217285156,731808,0.0,0.0
1998-07-15 00:00:00-04:00,14.74736213684082,16.132305145263672,14.671265602111816,15.888798713684082,10.242116928100586,4996581,0.0,0.0
1998-07-16 00:00:00-04:00,16.040990829467773,16.071428298950195,15.584416389465332,15.706169128417969,10.124394416809082,1617205,0.0,0.0
1998-07-17 00:00:00-04:00,15.888798713684082,16.01055145263672,15.645292282104492,15.858360290527344,10.222496032714844,750904,0.0,0.0
1998-07-20 00:00:00-04:00,15.949674606323242,16.01055145263672,15.584416389465332,15.67573070526123,10.104771614074707,1274504,0.0,0.0
1998-07-21 00:00:00-04:00,15.401785850524902,15.706169128417969,15.340909004211426,15.706169128417969,10.124394416809082,1473061,0.0,0.0
1998-07-22 00:00:00-04:00,15.462661743164062,15.584416389465332,14.54951286315918,14.54951286315918,9.378796577453613,1466285,0.0,0.0
1998-07-23 00:00:00-04:00,13.514610290527344,13.758116722106934,12.966720581054688,13.118911743164062,8.456613540649414,2777544,0.0,0.0
1998-07-24 00:00:00-04:00,13.33198070526123,13.362419128417969,12.966720581054688,13.210227012634277,8.515478134155273,1492979,0.0,0.0
1998-07-27 00:00:00-04:00,13.271103858947754,13.57548713684082,12.784090995788574,13.484171867370605,8.692063331604004,1373064,0.0,0.0
1998-07-28 00:00:00-04:00,13.453734397888184,13.879870414733887,13.271103858947754,13.81899356842041,8.9078950881958,2156205,0.0,0.0
1998-07-29 00:00:00-04:00,13.879870414733887,14.245129585266113,13.879870414733887,14.123376846313477,9.104104042053223,1038371,0.0,0.0
1998-07-30 00:00:00-04:00,14.30600643157959,14.610389709472656,14.30600643157959,14.427760124206543,9.300313949584961,1148840,0.0,0.0
1998-07-31 00:00:00-04:00,14.123376846313477,14.184252738952637,13.879870414733887,13.971184730529785,9.005999565124512,951104,0.0,0.0
1998-08-03 00:00:00-04:00,13.697239875793457,13.758116722106934,13.179788589477539,13.453734397888184,8.672446250915527,1037549,0.0,0.0
1998-08-04 00:00:00-04:00,13.57548713684082,13.636363983154297,13.027597427368164,13.027597427368164,8.397749900817871,577192,0.0,0.0
1998-08-05 00:00:00-04:00,13.33198070526123,13.514610290527344,13.058035850524902,13.362419128417969,8.613579750061035,781704,0.0,0.0
1998-08-06 00:00:00-04:00,13.149351119995117,14.184252738952637,13.058035850524902,14.123376846313477,9.104104042053223,1807549,0.0,0.0
1998-08-07 00:00:00-04:00,13.879870414733887,14.762580871582031,13.879870414733887,14.488636016845703,9.339554786682129,3066243,0.0,0.0
1998-08-10 00:00:00-04:00,14.123376846313477,14.336444854736328,13.666802406311035,13.697239875793457,8.829412460327148,1523984,0.0,0.0
1998-08-11 00:00:00-04:00,13.210227012634277,13.453734397888184,13.08847427368164,13.210227012634277,8.515478134155273,1013731,0.0,0.0
1998-08-12 00:00:00-04:00,13.39285659790039,13.758116722106934,13.240666389465332,13.727679252624512,8.849032402038574,1554989,0.0,0.0
1998-08-13 00:00:00-04:00,13.39285659790039,13.423295021057129,13.027597427368164,13.08847427368164,8.436992645263672,765072,0.0,0.0
1998-08-14 00:00:00-04:00,13.210227012634277,13.240666389465332,12.753652572631836,13.149351119995117,8.476234436035156,832627,0.0,0.0
1998-08-17 00:00:00-04:00,13.027597427368164,13.39285659790039,12.905843734741211,13.39285659790039,8.633200645446777,813325,0.0,0.0
1998-08-18 00:00:00-04:00,13.39285659790039,13.879870414733887,13.362419128417969,13.636363983154297,8.790170669555664,1082928,0.0,0.0
1998-08-19 00:00:00-04:00,13.57548713684082,13.605924606323242,12.905843734741211,12.905843734741211,8.319266319274902,1430763,0.0,0.0
1998-08-20 00:00:00-04:00,12.418830871582031,12.540583610534668,12.144886016845703,12.175325393676758,7.848368167877197,1023587,0.0,0.0
1998-08-21 00:00:00-04:00,11.901379585266113,11.992694854736328,11.566557884216309,11.870942115783691,7.652157783508301,865480,0.0,0.0
1998-08-24 00:00:00-04:00,11.657873153686523,11.810065269470215,11.23173713684082,11.627434730529785,7.495187282562256,946792,0.0,0.0
1998-08-25 00:00:00-04:00,11.992694854736328,12.297078132629395,11.749188423156738,11.96225643157959,7.711019039154053,733245,0.0,0.0
1998-08-26 00:00:00-04:00,11.201298713684082,11.566557884216309,11.140421867370605,11.536120414733887,7.436325550079346,666512,0.0,0.0
1998-08-27 00:00:00-04:00,11.079545021057129,11.140421867370605,10.470779418945312,10.622970581054688,6.84769868850708,1648211,0.0,0.0
1998-08-28 00:00:00-04:00,10.622970581054688,10.866477012634277,10.379464149475098,10.836038589477539,6.985044002532959,882933,0.0,0.0
1998-08-31 00:00:00-04:00,9.740260124206543,10.04464340209961,7.426948070526123,8.583603858947754,5.533097267150879,4799461,0.0,0.0
1998-09-01 00:00:00-04:00,9.13149356842041,10.288148880004883,8.948863983154297,10.196833610534668,6.573004722595215,2059904,0.0,0.0
1998-09-02 00:00:00-04:00,9.86201286315918,10.075080871582031,9.496752738952637,9.496752738952637,6.121725082397461,1229947,0.0,0.0
1998-09-03 00:00:00-04:00,9.253247261047363,9.253247261047363,8.979302406311035,9.13149356842041,5.8862738609313965,969995,0.0,0.0
1998-09-04 00:00:00-04:00,9.648944854736328,9.801136016845703,9.009739875793457,9.070616722106934,5.84703254699707,883344,0.0,0.0
1998-09-08 00:00:00-04:00,10.227272987365723,10.34902572631836,9.61850643157959,10.227272987365723,6.592627048492432,1561971,0.0,0.0
1998-09-09 00:00:00-04:00,9.740260124206543,9.801136016845703,9.13149356842041,9.161931991577148,5.905894756317139,614973,0.0,0.0
1998-09-10 00:00:00-04:00,8.340097427368164,9.192370414733887,8.340097427368164,9.192370414733887,5.925517559051514,1190317,0.0,0.0
1998-09-11 00:00:00-04:00,9.435876846313477,9.435876846313477,9.009739875793457,9.253247261047363,5.964759826660156,1669565,0.0,0.0
1998-09-14 00:00:00-04:00,9.253247261047363,9.253247261047363,8.766234397888184,8.827110290527344,5.690065860748291,666101,0.0,0.0
1998-09-15 00:00:00-04:00,8.583603858947754,9.192370414733887,8.40097427368164,8.948863983154297,5.768549919128418,910653,0.0,0.0
1998-09-16 00:00:00-04:00,8.522727012634277,8.735795021057129,8.431411743164062,8.70535659790039,5.611581802368164,556453,0.0,0.0
1998-09-17 00:00:00-04:00,7.944398880004883,8.461851119995117,7.792208194732666,8.187906265258789,5.2780256271362305,534688,0.0,0.0
1998-09-18 00:00:00-04:00,7.853084087371826,8.066152572631836,7.700892925262451,7.853084087371826,5.062196731567383,791355,0.0,0.0
1998-09-21 00:00:00-04:00,7.122564792633057,7.6095781326293945,6.939935207366943,7.426948070526123,4.787501811981201,493621,0.0,0.0
1998-09-22 00:00:00-04:00,7.670454978942871,8.827110290527344,7.6095781326293945,8.40097427368164,5.415370941162109,3463152,0.0,0.0
1998-09-23 00:00:00-04:00,8.583603858947754,8.64448070526123,8.24878215789795,8.553166389465332,5.513478755950928,2112469,0.0,0.0
1998-09-24 00:00:00-04:00,8.279220581054688,8.461851119995117,7.792208194732666,7.974837779998779,5.140679836273193,894021,0.0,0.0
1998-09-25 00:00:00-04:00,7.822646141052246,8.15746784210205,7.731330871582031,8.035714149475098,5.179921627044678,1049869,0.0,0.0
1998-09-28 00:00:00-04:00,7.974837779998779,8.340097427368164,7.906351089477539,8.187906265258789,5.2780256271362305,3484096,0.0,0.0
1998-09-29 00:00:00-04:00,8.522727012634277,8.553166389465332,8.279220581054688,8.370535850524902,5.395751476287842,846795,0.0,0.0
1998-09-30 00:00:00-04:00,7.853084087371826,8.035714149475098,7.640016078948975,7.640016078948975,4.924849510192871,391776,0.0,0.0
1998-10-01 00:00:00-04:00,7.3660712242126465,7.51826286315918,7.00081205368042,7.122564792633057,4.591293811798096,679243,0.0,0.0
1998-10-02 00:00:00-04:00,7.54870080947876,7.731330871582031,7.3660712242126465,7.6095781326293945,4.9052300453186035,739611,0.0,0.0
1998-10-05 00:00:00-04:00,7.426948070526123,7.426948070526123,6.939935207366943,7.06168794631958,4.552051544189453,825440,0.0,0.0
1998-10-06 00:00:00-04:00,7.153003215789795,7.244318008422852,7.00081205368042,7.06168794631958,4.552051544189453,707373,0.0,0.0
1998-10-07 00:00:00-04:00,7.00081205368042,7.244318008422852,6.757305145263672,6.8486199378967285,4.414706230163574,640845,0.0,0.0
1998-10-08 00:00:00-04:00,6.361607074737549,6.757305145263672,6.300731182098389,6.422483921051025,4.140012264251709,967736,0.0,0.0
1998-10-09 00:00:00-04:00,6.51379919052124,6.6964287757873535,6.300731182098389,6.635551929473877,4.277358055114746,718461,0.0,0.0
1998-10-12 00:00:00-04:00,6.757305145263672,7.6095781326293945,6.635551929473877,7.37368106842041,4.753167152404785,3797024,0.0,0.0
1998-10-13 00:00:00-04:00,7.426948070526123,7.4878249168396,7.274755954742432,7.4878249168396,4.826745510101318,1492979,0.0,0.0
1998-10-14 00:00:00-04:00,7.640016078948975,8.461851119995117,7.54870080947876,8.218343734741211,5.297646522521973,1702213,0.0,0.0
1998-10-15 00:00:00-04:00,8.522727012634277,9.009739875793457,8.461851119995117,8.918424606323242,5.748928546905518,2382893,0.0,0.0
1998-10-16 00:00:00-04:00,8.583603858947754,9.557629585266113,8.583603858947754,9.314123153686523,6.004000186920166,3446725,0.0,0.0
1998-10-19 00:00:00-04:00,8.918424606323242,9.13149356842041,8.766234397888184,9.101055145263672,5.8666534423828125,1155411,0.0,0.0
1998-10-20 00:00:00-04:00,9.070616722106934,9.892451286315918,9.070616722106934,9.86201286315918,6.357174873352051,2108979,0.0,0.0
1998-10-21 00:00:00-04:00,10.10551929473877,10.409902572631836,9.801136016845703,10.34902572631836,6.671111583709717,1010445,0.0,0.0
1998-10-22 00:00:00-04:00,10.34902572631836,11.201298713684082,10.288148880004883,10.927353858947754,7.043908596038818,1573675,0.0,0.0
1998-10-23 00:00:00-04:00,11.505681991577148,12.084010124206543,11.262174606323242,11.262174606323242,7.259737491607666,4333971,0.0,0.0
1998-10-26 00:00:00-05:00,10.470779418945312,10.775161743164062,10.409902572631836,10.50121784210205,6.769217014312744,3544464,0.0,0.0
1998-10-27 00:00:00-05:00,11.383929252624512,11.444805145263672,10.59253215789795,10.836038589477539,6.985044002532959,3795587,0.0,0.0
1998-10-28 00:00:00-05:00,10.957792282104492,11.079545021057129,10.836038589477539,10.927353858947754,7.043908596038818,1728701,0.0,0.0
1998-10-29 00:00:00-05:00,11.262174606323242,11.505681991577148,11.23173713684082,11.292613983154297,7.279361724853516,1463205,0.0,0.0
1998-10-30 00:00:00-05:00,12.540583610534668,12.966720581054688,12.236201286315918,12.418830871582031,8.005331993103027,4618152,0.0,0.0
1998-11-02 00:00:00-05:00,11.810065269470215,12.20576286315918,11.749188423156738,11.840502738952637,7.632535457611084,3977512,0.0,0.0
1998-11-03 00:00:00-05:00,11.749188423156738,11.855722427368164,11.353489875793457,11.383929252624512,7.338222980499268,1890093,0.0,0.0
1998-11-04 00:00:00-05:00,11.688311576843262,12.266639709472656,11.47524356842041,12.144886016845703,7.828744888305664,2706499,0.0,0.0
1998-11-05 00:00:00-05:00,11.931818008422852,12.662338256835938,11.931818008422852,12.540583610534668,8.083815574645996,2858445,0.0,0.0
1998-11-06 00:00:00-05:00,12.418830871582031,12.905843734741211,12.418830871582031,12.84496784210205,8.280024528503418,680064,0.0,0.0
1998-11-09 00:00:00-05:00,12.84496784210205,12.997159004211426,12.662338256835938,12.814529418945312,8.260404586791992,648443,0.0,0.0
1998-11-10 00:00:00-05:00,12.266639709472656,12.479707717895508,11.96225643157959,12.418830871582031,8.005331993103027,1811656,0.0,0.0
1998-11-11 00:00:00-05:00,13.301542282104492,14.245129585266113,13.073254585266113,13.940747261047363,8.986376762390137,5250784,0.0,0.0
1998-11-12 00:00:00-05:00,13.271103858947754,13.636363983154297,13.240666389465332,13.423295021057129,8.652822494506836,493827,0.0,0.0
1998-11-13 00:00:00-05:00,13.271103858947754,13.605924606323242,13.240666389465332,13.514610290527344,8.711686134338379,990528,0.0,0.0
1998-11-16 00:00:00-05:00,13.33198070526123,13.453734397888184,13.149351119995117,13.301542282104492,8.574337005615234,526475,0.0,0.0
1998-11-17 00:00:00-05:00,13.301542282104492,13.301542282104492,12.905843734741211,13.027597427368164,8.397749900817871,748235,0.0,0.0
1998-11-18 00:00:00-05:00,13.027597427368164,13.149351119995117,12.814529418945312,12.875406265258789,8.299646377563477,532840,0.0,0.0
1998-11-19 00:00:00-05:00,13.33198070526123,13.453734397888184,13.271103858947754,13.453734397888184,8.672446250915527,841045,0.0,0.0
1998-11-20 00:00:00-05:00,13.81899356842041,14.123376846313477,13.636363983154297,14.001623153686523,9.025618553161621,1048227,0.0,0.0
1998-11-23 00:00:00-05:00,14.032061576843262,14.671265602111816,13.940747261047363,14.640828132629395,9.437660217285156,879237,0.0,0.0
1998-11-24 00:00:00-05:00,14.30600643157959,14.73214340209961,14.184252738952637,14.275568008422852,9.20220947265625,1488256,0.0,0.0
1998-11-25 00:00:00-05:00,14.427760124206543,14.762580871582031,14.366883277893066,14.610389709472656,9.418037414550781,1212493,0.0,0.0
1998-11-27 00:00:00-05:00,14.610389709472656,14.73214340209961,14.427760124206543,14.610389709472656,9.418037414550781,98765,0.0,0.0
1998-11-30 00:00:00-05:00,14.427760124206543,14.610389709472656,13.636363983154297,13.788555145263672,8.888274192810059,628115,0.0,0.0
1998-12-01 00:00:00-05:00,13.027597427368164,13.758116722106934,12.784090995788574,13.758116722106934,8.868653297424316,839197,0.0,0.0
1998-12-02 00:00:00-05:00,13.149351119995117,13.788555145263672,12.662338256835938,13.758116722106934,8.868653297424316,2778776,0.0,0.0
1998-12-03 00:00:00-05:00,13.940747261047363,16.40625,13.940747261047363,15.340909004211426,9.88893985748291,9078403,0.0,0.0
1998-12-04 00:00:00-05:00,15.706169128417969,15.827921867370605,15.219156265258789,15.584416389465332,10.045909881591797,2951667,0.0,0.0
1998-12-07 00:00:00-05:00,15.340909004211426,15.462661743164062,14.488636016845703,15.28003215789795,9.849699020385742,2090704,0.0,0.0
1998-12-08 00:00:00-05:00,15.158279418945312,16.3149356842041,15.097402572631836,15.67573070526123,10.104771614074707,2445109,0.0,0.0
1998-12-09 00:00:00-05:00,15.827921867370605,15.827921867370605,14.914772987365723,15.340909004211426,9.88893985748291,970611,0.0,0.0
1998-12-10 00:00:00-05:00,15.310470581054688,15.340909004211426,14.853896141052246,14.853896141052246,9.575003623962402,865891,0.0,0.0
1998-12-11 00:00:00-05:00,14.0625,14.184252738952637,13.57548713684082,13.81899356842041,8.9078950881958,2758859,0.0,0.0
1998-12-14 00:00:00-05:00,13.636363983154297,13.697239875793457,13.210227012634277,13.210227012634277,8.515478134155273,594440,0.0,0.0
1998-12-15 00:00:00-05:00,13.149351119995117,13.81899356842041,12.997159004211426,13.636363983154297,8.790170669555664,935909,0.0,0.0
1998-12-16 00:00:00-05:00,13.758116722106934,13.879870414733887,12.966720581054688,13.027597427368164,8.397749900817871,729549,0.0,0.0
1998-12-17 00:00:00-05:00,12.905843734741211,13.39285659790039,12.875406265258789,13.149351119995117,8.476234436035156,668360,0.0,0.0
1998-12-18 00:00:00-05:00,13.514610290527344,14.245129585266113,13.514610290527344,14.0625,9.064862251281738,2912243,0.0,0.0
1998-12-21 00:00:00-05:00,14.427760124206543,14.701704978942871,14.366883277893066,14.671265602111816,9.457281112670898,1272245,0.0,0.0
1998-12-22 00:00:00-05:00,14.671265602111816,14.823457717895508,14.427760124206543,14.579951286315918,9.398419380187988,1775517,0.0,0.0
1998-12-23 00:00:00-05:00,14.73214340209961,14.815848350524902,14.123376846313477,14.579951286315918,9.398419380187988,1615152,0.0,0.0
1998-12-24 00:00:00-05:00,14.366883277893066,14.853896141052246,14.30600643157959,14.73214340209961,9.496522903442383,325864,0.0,0.0
1998-12-28 00:00:00-05:00,14.79301929473877,14.914772987365723,14.671265602111816,14.79301929473877,9.535765647888184,372885,0.0,0.0
1998-12-29 00:00:00-05:00,14.853896141052246,15.006088256835938,14.671265602111816,14.945211410522461,9.633866310119629,372885,0.0,0.0
1998-12-30 00:00:00-05:00,14.73214340209961,15.43222427368164,14.73214340209961,15.097402572631836,9.731973648071289,480275,0.0,0.0
1998-12-31 00:00:00-05:00,15.158279418945312,15.401785850524902,14.701704978942871,14.853896141052246,9.575003623962402,272067,0.0,0.0
1999-01-04 00:00:00-05:00,15.28003215789795,15.949674606323242,15.28003215789795,15.767045021057129,10.163637161254883,1387437,0.0,0.0
1999-01-05 00:00:00-05:00,15.401785850524902,18.506494522094727,15.219156265258789,18.141233444213867,11.69406509399414,6346032,0.0,0.0
1999-01-06 00:00:00-05:00,18.506494522094727,22.859172821044922,18.44561767578125,21.915584564208984,14.127055168151855,12628205,0.0,0.0
1999-01-07 00:00:00-05:00,19.14569854736328,23.13311767578125,18.871753692626953,21.88514518737793,14.107439041137695,13646043,0.0,0.0
1999-01-08 00:00:00-05:00,20.88068199157715,21.154626846313477,19.510957717895508,20.515422821044922,13.224498748779297,8235920,0.0,0.0
1999-01-11 00:00:00-05:00,19.54139518737793,20.150161743164062,19.05438232421875,19.784902572631836,12.753595352172852,3109157,0.0,0.0
1999-01-12 00:00:00-05:00,19.41964340209961,19.784902572631836,19.160917282104492,19.176136016845703,12.361177444458008,861168,0.0,0.0
1999-01-13 00:00:00-05:00,17.77597427368164,20.78936767578125,17.715097427368164,20.515422821044922,13.224498748779297,4456965,0.0,0.0
1999-01-14 00:00:00-05:00,20.271915435791016,20.515422821044922,19.45008087158203,19.845779418945312,12.792837142944336,3698875,0.0,0.0
1999-01-15 00:00:00-05:00,19.571834564208984,21.30681800842285,19.54139518737793,21.063312530517578,13.57767391204834,3732755,0.0,0.0
1999-01-19 00:00:00-05:00,20.728490829467773,20.941558837890625,20.150161743164062,20.21103858947754,13.028285026550293,1621312,0.0,0.0
1999-01-20 00:00:00-05:00,19.72402572631836,22.037338256835938,19.60227394104004,20.819805145263672,13.420707702636719,5296163,0.0,0.0
1999-01-21 00:00:00-05:00,20.69805145263672,21.0024356842041,19.967531204223633,20.058847427368164,12.930181503295898,4037469,0.0,0.0
1999-01-22 00:00:00-05:00,19.60227394104004,21.97646141052246,19.60227394104004,21.39813232421875,13.793503761291504,4760448,0.0,0.0
1999-01-25 00:00:00-05:00,21.76339340209961,22.15148162841797,20.88068199157715,20.941558837890625,13.499187469482422,2722309,0.0,0.0
1999-01-26 00:00:00-05:00,20.941558837890625,21.550325393676758,20.69805145263672,21.428571701049805,13.81312370300293,3513253,0.0,0.0
1999-01-27 00:00:00-05:00,21.367694854736328,21.854707717895508,20.667613983154297,20.667613983154297,13.322602272033691,1076563,0.0,0.0
1999-01-28 00:00:00-05:00,20.758928298950195,21.367694854736328,20.758928298950195,21.1850643157959,13.656155586242676,1138573,0.0,0.0
1999-01-29 00:00:00-05:00,21.641639709472656,22.676542282104492,21.337255477905273,22.64610481262207,14.597962379455566,3678752,0.0,0.0
1999-02-01 00:00:00-05:00,22.493911743164062,23.25486946105957,22.28084373474121,22.402597427368164,14.440993309020996,2921688,0.0,0.0
1999-02-02 00:00:00-05:00,21.915584564208984,21.915584564208984,20.332792282104492,21.063312530517578,13.57767391204834,3277736,0.0,0.0
1999-02-03 00:00:00-05:00,20.39366912841797,22.43303680419922,20.150161743164062,22.09821319580078,14.244780540466309,4739299,0.0,0.0
1999-02-04 00:00:00-05:00,22.64610481262207,23.25486946105957,21.6112003326416,21.79383087158203,14.048576354980469,5877872,0.0,0.0
1999-02-05 00:00:00-05:00,21.79383087158203,21.915584564208984,19.845779418945312,20.941558837890625,13.499187469482422,3297037,0.0,0.0
1999-02-08 00:00:00-05:00,22.09821319580078,22.493911743164062,21.915584564208984,22.43303680419922,14.460616111755371,3522288,0.0,0.0
1999-02-09 00:00:00-05:00,22.46347427368164,22.95048713684082,21.367694854736328,21.367694854736328,13.773880004882812,4105435,0.0,0.0
1999-02-10 00:00:00-05:00,21.337255477905273,22.15909194946289,21.063312530517578,21.854707717895508,14.087817192077637,3881005,0.0,0.0
1999-02-11 00:00:00-05:00,22.219968795776367,23.13311767578125,21.732955932617188,22.828733444213867,14.71568775177002,3157411,0.0,0.0
1999-02-12 00:00:00-05:00,22.58522605895996,22.706981658935547,21.672077178955078,22.09821319580078,14.244780540466309,4086544,0.0,0.0
1999-02-16 00:00:00-05:00,21.824268341064453,22.73741912841797,21.824268341064453,22.341720581054688,14.401752471923828,3181640,0.0,0.0
1999-02-17 00:00:00-05:00,21.550325393676758,22.341720581054688,21.245941162109375,21.428571701049805,13.81312370300293,2349219,0.0,0.0
1999-02-18 00:00:00-05:00,21.732955932617188,21.76339340209961,20.88068199157715,21.124187469482422,13.616911888122559,1949229,0.0,0.0
1999-02-19 00:00:00-05:00,21.337255477905273,21.367694854736328,20.758928298950195,20.819805145263672,13.420707702636719,1378813,0.0,0.0
1999-02-22 00:00:00-05:00,21.1850643157959,21.732955932617188,20.819805145263672,21.732955932617188,14.009332656860352,2118424,0.0,0.0
1999-02-23 00:00:00-05:00,21.428571701049805,21.79383087158203,21.0024356842041,21.20028305053711,13.665966987609863,1001616,0.0,0.0
1999-02-24 00:00:00-05:00,21.245941162109375,21.847097396850586,21.063312530517578,21.30681800842285,13.734640121459961,2377760,0.0,0.0
1999-02-25 00:00:00-05:00,21.672077178955078,21.732955932617188,20.69805145263672,20.88068199157715,13.45994758605957,3635016,0.0,0.0
1999-02-26 00:00:00-05:00,20.88068199157715,20.88068199157715,19.23701286315918,19.297889709472656,12.439657211303711,3330917,0.0,0.0
1999-03-01 00:00:00-05:00,19.176136016845703,19.23701286315918,18.44561767578125,18.719562530517578,12.066863059997559,3025381,0.0,0.0
1999-03-02 00:00:00-05:00,19.297889709472656,19.54139518737793,18.597808837890625,18.689123153686523,12.047240257263184,2801979,0.0,0.0
1999-03-03 00:00:00-05:00,19.663148880004883,19.72402572631836,18.384740829467773,18.8413143157959,12.145347595214844,2190907,0.0,0.0
1999-03-04 00:00:00-05:00,18.871753692626953,19.115259170532227,18.35430145263672,18.993505477905273,12.243450164794922,2204664,0.0,0.0
1999-03-05 00:00:00-05:00,19.297889709472656,19.54139518737793,18.93263053894043,19.358766555786133,12.478902816772461,1806112,0.0,0.0
1999-03-08 00:00:00-05:00,19.510957717895508,19.845779418945312,19.358766555786133,19.72402572631836,12.714349746704102,1569979,0.0,0.0
1999-03-09 00:00:00-05:00,19.72402572631836,20.5762996673584,19.297889709472656,19.389205932617188,12.498522758483887,4539920,0.0,0.0
1999-03-10 00:00:00-05:00,19.328327178955078,20.21103858947754,18.993505477905273,20.150161743164062,12.989045143127441,6518512,0.0,0.0
1999-03-11 00:00:00-05:00,20.11972427368164,20.637174606323242,19.921875,20.5762996673584,13.263738632202148,3885112,0.0,0.0
1999-03-12 00:00:00-05:00,20.150161743164062,20.454544067382812,19.845779418945312,20.21103858947754,13.028285026550293,1794613,0.0,0.0
1999-03-15 00:00:00-05:00,20.332792282104492,20.69805145263672,20.08928680419922,20.667613983154297,13.322602272033691,2191317,0.0,0.0
1999-03-16 00:00:00-05:00,21.367694854736328,22.37215805053711,21.27638053894043,22.189529418945312,14.303643226623535,6181971,0.0,0.0
1999-03-17 00:00:00-05:00,22.09821319580078,22.64610481262207,22.09821319580078,22.402597427368164,14.440993309020996,2355173,0.0,0.0
1999-03-18 00:00:00-05:00,22.64610481262207,23.102678298950195,22.524351119995117,23.04180145263672,14.85303020477295,1831984,0.0,0.0
1999-03-19 00:00:00-05:00,23.376623153686523,23.65056800842285,22.219968795776367,22.28084373474121,14.362509727478027,1381483,0.0,0.0
1999-03-22 00:00:00-05:00,22.615665435791016,22.615665435791016,21.854707717895508,22.037338256835938,14.205545425415039,1510227,0.0,0.0
1999-03-23 00:00:00-05:00,21.854707717895508,22.037338256835938,21.245941162109375,21.30681800842285,13.734640121459961,1385179,0.0,0.0
1999-03-24 00:00:00-05:00,21.30681800842285,21.6112003326416,20.454544067382812,20.667613983154297,13.322602272033691,2131360,0.0,0.0
1999-03-25 00:00:00-05:00,21.428571701049805,22.037338256835938,21.428571701049805,21.94602394104004,14.146679878234863,1597904,0.0,0.0
1999-03-26 00:00:00-05:00,21.459009170532227,21.459009170532227,20.5762996673584,20.819805145263672,13.420707702636719,1486819,0.0,0.0
1999-03-29 00:00:00-05:00,21.063312530517578,21.732955932617188,20.941558837890625,21.519886016845703,13.87198543548584,1887424,0.0,0.0
1999-03-30 00:00:00-05:00,21.27638053894043,22.189529418945312,21.154626846313477,21.854707717895508,14.087817192077637,2018632,0.0,0.0
1999-03-31 00:00:00-05:00,22.15909194946289,22.37215805053711,21.672077178955078,21.915584564208984,14.127055168151855,1648827,0.0,0.0
1999-04-01 00:00:00-05:00,22.28084373474121,22.64610481262207,22.28084373474121,22.402597427368164,14.440993309020996,1543901,0.0,0.0
1999-04-05 00:00:00-04:00,22.64610481262207,23.74188232421875,22.64610481262207,23.376623153686523,15.068860054016113,2438333,0.0,0.0
1999-04-06 00:00:00-04:00,23.102678298950195,23.92451286315918,22.828733444213867,23.498376846313477,15.147347450256348,3942811,0.0,0.0
1999-04-07 00:00:00-04:00,23.74188232421875,24.533279418945312,23.407062530517578,24.168018341064453,15.579007148742676,3559043,0.0,0.0
1999-04-08 00:00:00-04:00,24.22889518737793,24.44196319580078,24.015827178955078,24.22889518737793,15.618245124816895,904699,0.0,0.0
1999-04-09 00:00:00-04:00,23.985389709472656,23.985389709472656,23.3461856842041,23.559253692626953,15.186590194702148,877184,0.0,0.0
1999-04-12 00:00:00-04:00,22.889610290527344,22.980924606323242,22.58522605895996,22.706981658935547,14.637202262878418,1017427,0.0,0.0
1999-04-13 00:00:00-04:00,22.828733444213867,23.13311767578125,22.219968795776367,22.493911743164062,14.499853134155273,1609403,0.0,0.0
1999-04-14 00:00:00-04:00,23.072240829467773,23.072240829467773,22.09821319580078,22.189529418945312,14.303643226623535,1460125,0.0,0.0
1999-04-15 00:00:00-04:00,22.15909194946289,22.402597427368164,21.6112003326416,22.09821319580078,14.244780540466309,2209592,0.0,0.0
1999-04-16 00:00:00-04:00,22.037338256835938,22.46347427368164,21.97646141052246,22.37215805053711,14.421371459960938,1441851,0.0,0.0
1999-04-19 00:00:00-04:00,22.219968795776367,22.219968795776367,21.367694854736328,21.367694854736328,13.773880004882812,1235080,0.0,0.0
1999-04-20 00:00:00-04:00,20.819805145263672,21.063312530517578,20.30235481262207,20.637174606323242,13.302983283996582,2889451,0.0,0.0
1999-04-21 00:00:00-04:00,21.428571701049805,22.828733444213867,21.30681800842285,22.76785659790039,14.676444053649902,4341979,0.0,0.0
1999-04-22 00:00:00-04:00,22.889610290527344,23.3461856842041,22.73741912841797,23.285308837890625,15.009998321533203,1976333,0.0,0.0
1999-04-23 00:00:00-04:00,22.828733444213867,23.315746307373047,22.798294067382812,23.072240829467773,14.872651100158691,1705293,0.0,0.0
1999-04-26 00:00:00-04:00,22.95048713684082,23.13311767578125,22.828733444213867,23.011363983154297,14.833414077758789,2542027,0.0,0.0
1999-04-27 00:00:00-04:00,22.95048713684082,23.072240829467773,22.219968795776367,22.524351119995117,14.519476890563965,1739379,0.0,0.0
1999-04-28 00:00:00-04:00,22.341720581054688,22.341720581054688,21.124187469482422,21.519886016845703,13.87198543548584,1281280,0.0,0.0
1999-04-29 00:00:00-04:00,21.48944854736328,21.519886016845703,19.45008087158203,19.967531204223633,12.871319770812988,4578523,0.0,0.0
1999-04-30 00:00:00-04:00,20.21103858947754,20.332792282104492,18.628246307373047,18.993505477905273,12.243450164794922,3606885,0.0,0.0
1999-05-03 00:00:00-04:00,19.72402572631836,19.784902572631836,18.902191162109375,19.663148880004883,12.67510986328125,3328659,0.0,0.0
1999-05-04 00:00:00-04:00,19.693588256835938,19.72402572631836,18.871753692626953,18.93263053894043,12.204209327697754,5172141,0.0,0.0
1999-05-05 00:00:00-04:00,18.506494522094727,19.206575393676758,17.715097427368164,18.810876846313477,12.125723838806152,6766349,0.0,0.0
1999-05-06 00:00:00-04:00,19.60227394104004,20.08928680419922,18.993505477905273,19.297889709472656,12.439657211303711,5388563,0.0,0.0
1999-05-07 00:00:00-04:00,20.08928680419922,20.21103858947754,19.54139518737793,19.663148880004883,12.67510986328125,3008133,0.0,0.0
1999-05-10 00:00:00-04:00,19.23701286315918,19.23701286315918,18.75,18.810876846313477,12.125723838806152,882317,0.0,0.0
1999-05-11 00:00:00-04:00,19.115259170532227,19.297889709472656,18.93263053894043,19.023944854736328,12.26307201385498,3795587,0.0,0.0
1999-05-12 00:00:00-04:00,19.115259170532227,19.54139518737793,18.871753692626953,19.297889709472656,12.439657211303711,2952693,0.0,0.0
1999-05-13 00:00:00-04:00,19.663148880004883,20.69805145263672,19.358766555786133,20.180601119995117,13.008666038513184,5594923,0.0,0.0
1999-05-14 00:00:00-04:00,20.5762996673584,21.215503692626953,20.454544067382812,21.032873153686523,13.558053016662598,3296216,0.0,0.0
1999-05-17 00:00:00-04:00,20.515422821044922,21.0024356842041,20.150161743164062,20.941558837890625,13.499187469482422,2815120,0.0,0.0
1999-05-18 00:00:00-04:00,21.6112003326416,22.25040626525879,21.550325393676758,22.189529418945312,14.303643226623535,1443288,0.0,0.0
1999-05-19 00:00:00-04:00,22.889610290527344,23.011363983154297,22.615665435791016,22.859172821044922,14.735306739807129,3039549,0.0,0.0
1999-05-20 00:00:00-04:00,22.55478858947754,22.615665435791016,21.854707717895508,21.854707717895508,14.087817192077637,1060957,0.0,0.0
1999-05-21 00:00:00-04:00,22.037338256835938,22.706981658935547,21.550325393676758,21.702516555786133,13.98971176147461,1311464,0.0,0.0
1999-05-24 00:00:00-04:00,21.915584564208984,21.915584564208984,20.88068199157715,21.30681800842285,13.734640121459961,1024408,0.0,0.0
1999-05-25 00:00:00-04:00,21.367694854736328,21.79383087158203,20.88068199157715,20.88068199157715,13.45994758605957,942685,0.0,0.0
1999-05-26 00:00:00-04:00,21.672077178955078,22.09821319580078,20.941558837890625,21.94602394104004,14.146679878234863,2301581,0.0,0.0
1999-05-27 00:00:00-04:00,21.459009170532227,22.09821319580078,21.30681800842285,21.672077178955078,13.970088005065918,1824387,0.0,0.0
1999-05-28 00:00:00-04:00,21.641639709472656,21.76339340209961,21.337255477905273,21.48944854736328,13.852365493774414,213341,0.0,0.0
1999-06-01 00:00:00-04:00,21.732955932617188,21.79383087158203,21.428571701049805,21.58076286315918,13.91123104095459,194656,0.0,0.0
1999-06-02 00:00:00-04:00,21.59598159790039,22.006898880004883,21.1850643157959,21.88514518737793,14.107439041137695,724416,0.0,0.0
1999-06-03 00:00:00-04:00,22.037338256835938,22.09821319580078,21.702516555786133,21.97646141052246,14.166299819946289,1080464,0.0,0.0
1999-06-04 00:00:00-04:00,22.037338256835938,22.76785659790039,22.006898880004883,22.64610481262207,14.597962379455566,966709,0.0,0.0
1999-06-07 00:00:00-04:00,22.219968795776367,22.76785659790039,22.219968795776367,22.615665435791016,14.578335762023926,1724184,0.0,0.0
1999-06-08 00:00:00-04:00,22.828733444213867,23.25486946105957,22.828733444213867,22.95048713684082,14.794169425964355,732219,0.0,0.0
1999-06-09 00:00:00-04:00,23.102678298950195,24.22889518737793,23.102678298950195,23.985389709472656,15.461284637451172,3361923,0.0,0.0
1999-06-10 00:00:00-04:00,24.076705932617188,25.415990829467773,24.076705932617188,25.2637996673584,16.285358428955078,4641560,0.0,0.0
1999-06-11 00:00:00-04:00,25.2637996673584,25.324674606323242,24.685470581054688,24.98985481262207,16.108766555786133,2540795,0.0,0.0
1999-06-14 00:00:00-04:00,25.6899356842041,26.17694854736328,25.29423713684082,25.811687469482422,16.638532638549805,2960291,0.0,0.0
1999-06-15 00:00:00-04:00,25.903003692626953,27.05965805053711,25.811687469482422,26.116071701049805,16.834741592407227,2562560,0.0,0.0
1999-06-16 00:00:00-04:00,26.78571319580078,27.759740829467773,26.66396141052246,27.63798713684082,17.8157901763916,2331971,0.0,0.0
1999-06-17 00:00:00-04:00,27.27272605895996,27.82061767578125,27.211851119995117,27.668424606323242,17.835412979125977,2382688,0.0,0.0
1999-06-18 00:00:00-04:00,27.546672821044922,27.698863983154297,27.15097427368164,27.485794067382812,17.717681884765625,2338952,0.0,0.0
1999-06-21 00:00:00-04:00,27.881494522094727,28.581575393676758,27.759740829467773,28.581575393676758,18.424039840698242,904288,0.0,0.0
1999-06-22 00:00:00-04:00,27.516233444213867,28.185876846313477,27.090097427368164,27.12053680419922,17.48223114013672,1921509,0.0,0.0
1999-06-23 00:00:00-04:00,26.511768341064453,26.907468795776367,26.116071701049805,26.66396141052246,17.187925338745117,892379,0.0,0.0
1999-06-24 00:00:00-04:00,26.84659194946289,28.185876846313477,26.48133087158203,26.78571319580078,17.266401290893555,1457045,0.0,0.0
1999-06-25 00:00:00-04:00,27.029220581054688,27.577110290527344,27.029220581054688,27.15097427368164,17.50185775756836,548035,0.0,0.0
1999-06-28 00:00:00-04:00,26.907468795776367,27.15097427368164,26.603084564208984,26.63352394104004,17.16830062866211,908600,0.0,0.0
1999-06-29 00:00:00-04:00,26.84659194946289,27.851055145263672,26.84659194946289,27.63798713684082,17.8157901763916,1233437,0.0,0.0
1999-06-30 00:00:00-04:00,27.881494522094727,28.946834564208984,27.881494522094727,28.91639518737793,18.639867782592773,1666691,0.0,0.0
1999-07-01 00:00:00-04:00,29.28165626525879,30.042613983154297,28.79464340209961,29.890422821044922,19.267732620239258,2147171,0.0,0.0
1999-07-02 00:00:00-04:00,30.07305145263672,30.133928298950195,29.707792282104492,29.829544067382812,19.22849464416504,625856,0.0,0.0
1999-07-06 00:00:00-04:00,28.855518341064453,29.9512996673584,28.855518341064453,29.646915435791016,19.110769271850586,2163187,0.0,0.0
1999-07-07 00:00:00-04:00,29.525161743164062,29.646915435791016,29.09902572631836,29.342531204223633,18.914562225341797,1407149,0.0,0.0
1999-07-08 00:00:00-04:00,28.733766555786133,30.012174606323242,28.703327178955078,29.829544067382812,19.22849464416504,1288261,0.0,0.0
1999-07-09 00:00:00-04:00,30.16436767578125,30.3774356842041,29.829544067382812,30.25568199157715,19.503189086914062,643104,0.0,0.0
1999-07-12 00:00:00-04:00,30.194805145263672,30.438312530517578,29.555601119995117,30.07305145263672,19.38546371459961,1725416,0.0,0.0
1999-07-13 00:00:00-04:00,29.859983444213867,29.859983444213867,29.28165626525879,29.58603858947754,19.071531295776367,557069,0.0,0.0
1999-07-14 00:00:00-04:00,29.46428680419922,31.16883087158203,29.46428680419922,30.9862003326416,19.97409439086914,2926411,0.0,0.0
1999-07-15 00:00:00-04:00,32.14285659790039,32.6298713684082,31.777597427368164,31.899351119995117,20.562719345092773,1531992,0.0,0.0
1999-07-16 00:00:00-04:00,32.2037353515625,33.90827941894531,32.02110290527344,33.60389709472656,21.661483764648438,4347523,0.0,0.0
1999-07-19 00:00:00-04:00,33.2386360168457,33.725650787353516,32.75162124633789,32.9951286315918,21.269071578979492,2143269,0.0,0.0
1999-07-20 00:00:00-04:00,31.412338256835938,31.47321319580078,30.012174606323242,30.012174606323242,19.346216201782227,3077741,0.0,0.0
1999-07-21 00:00:00-04:00,29.220779418945312,30.07305145263672,28.855518341064453,29.220779418945312,18.836074829101562,4069707,0.0,0.0
1999-07-22 00:00:00-04:00,28.61201286315918,28.672889709472656,28.125,28.42938232421875,18.325937271118164,2071813,0.0,0.0
1999-07-23 00:00:00-04:00,28.61201286315918,28.733766555786133,28.003246307373047,28.30763053894043,18.247447967529297,1734861,0.0,0.0
1999-07-26 00:00:00-04:00,27.82061767578125,27.91193199157715,27.45535659790039,27.668424606323242,17.835412979125977,1160955,0.0,0.0
1999-07-27 00:00:00-04:00,28.672889709472656,29.159902572631836,28.185876846313477,29.12946319580078,18.7772159576416,1126048,0.0,0.0
1999-07-28 00:00:00-04:00,29.58603858947754,30.46875,29.159902572631836,30.194805145263672,19.463947296142578,1689483,0.0,0.0
1999-07-29 00:00:00-04:00,29.76866912841797,30.133928298950195,29.525161743164062,29.525161743164062,19.03229331970215,941453,0.0,0.0
1999-07-30 00:00:00-04:00,29.46428680419922,29.707792282104492,28.764205932617188,29.58603858947754,19.071531295776367,921331,0.0,0.0
1999-08-02 00:00:00-04:00,29.159902572631836,29.58603858947754,28.939224243164062,29.220779418945312,18.836074829101562,557275,0.0,0.0
1999-08-03 00:00:00-04:00,29.342531204223633,29.342531204223633,28.91639518737793,29.09902572631836,18.757593154907227,533456,0.0,0.0
1999-08-04 00:00:00-04:00,28.581575393676758,28.61201286315918,28.125,28.246753692626953,18.208208084106445,393008,0.0,0.0
1999-08-05 00:00:00-04:00,27.33360481262207,27.516233444213867,26.420455932617188,27.45535659790039,17.69806480407715,581093,0.0,0.0
1999-08-06 00:00:00-04:00,26.055194854736328,27.090097427368164,26.055194854736328,27.05965805053711,17.4429931640625,2584531,0.0,0.0
1999-08-09 00:00:00-04:00,27.33360481262207,28.855518341064453,27.211851119995117,28.61201286315918,18.443660736083984,2130949,0.0,0.0
1999-08-10 00:00:00-04:00,29.28165626525879,30.3774356842041,29.220779418945312,30.16436767578125,19.44432258605957,3118192,0.0,0.0
1999-08-11 00:00:00-04:00,30.86444854736328,31.83847427368164,30.499187469482422,31.65584373474121,20.405752182006836,2103435,0.0,0.0
1999-08-12 00:00:00-04:00,31.899351119995117,31.899351119995117,30.438312530517578,30.438312530517578,19.620920181274414,1553347,0.0,0.0
1999-08-13 00:00:00-04:00,30.65138053894043,30.68181800842285,28.97727394104004,29.646915435791016,19.110769271850586,3274656,0.0,0.0
1999-08-16 00:00:00-04:00,29.28165626525879,29.920860290527344,29.12946319580078,29.61647605895996,19.091150283813477,1207771,0.0,0.0
1999-08-17 00:00:00-04:00,29.79910659790039,30.012174606323242,29.31209373474121,29.46428680419922,18.993045806884766,1723363,0.0,0.0
1999-08-18 00:00:00-04:00,28.885957717895508,28.946834564208984,27.759740829467773,27.881494522094727,17.972753524780273,2120272,0.0,0.0
1999-08-19 00:00:00-04:00,27.851055145263672,28.733766555786133,27.759740829467773,28.490259170532227,18.365175247192383,925232,0.0,0.0
1999-08-20 00:00:00-04:00,28.733766555786133,28.733766555786133,28.490259170532227,28.672889709472656,18.482908248901367,710043,0.0,0.0
1999-08-23 00:00:00-04:00,28.855518341064453,29.342531204223633,28.6424503326416,29.09902572631836,18.757593154907227,901413,0.0,0.0
1999-08-24 00:00:00-04:00,28.855518341064453,29.9512996673584,28.733766555786133,29.829544067382812,19.22849464416504,1275736,0.0,0.0
1999-08-25 00:00:00-04:00,30.133928298950195,30.803571701049805,29.9512996673584,30.499187469482422,19.66015625,1290520,0.0,0.0
1999-08-26 00:00:00-04:00,30.9862003326416,31.229707717895508,30.499187469482422,30.620941162109375,19.73863983154297,1679627,0.0,0.0
1999-08-27 00:00:00-04:00,30.925325393676758,31.503652572631836,30.742694854736328,31.229707717895508,20.131059646606445,1039397,0.0,0.0
1999-08-30 00:00:00-04:00,31.16883087158203,31.47321319580078,31.107955932617188,31.13839340209961,20.072193145751953,463848,0.0,0.0
1999-08-31 00:00:00-04:00,31.047077178955078,31.047077178955078,30.103490829467773,30.742694854736328,19.817121505737305,440235,0.0,0.0
1999-09-01 00:00:00-04:00,31.047077178955078,31.716720581054688,30.86444854736328,31.65584373474121,20.405752182006836,831395,0.0,0.0
1999-09-02 00:00:00-04:00,31.53409194946289,32.02110290527344,31.47321319580078,31.74715805053711,20.46461296081543,510048,0.0,0.0
1999-09-03 00:00:00-04:00,32.50811767578125,33.056007385253906,32.50811767578125,32.9951286315918,21.269071578979492,561381,0.0,0.0
1999-09-07 00:00:00-04:00,32.87337875366211,33.2386360168457,32.568992614746094,33.14731979370117,21.36717414855957,714149,0.0,0.0
1999-09-08 00:00:00-04:00,32.9951286315918,33.725650787353516,32.9951286315918,33.11688232421875,21.347558975219727,571032,0.0,0.0
1999-09-09 00:00:00-04:00,32.9951286315918,33.11688232421875,32.53855514526367,32.87337875366211,21.190587997436523,318061,0.0,0.0
1999-09-10 00:00:00-04:00,32.93425369262695,32.93425369262695,32.02110290527344,32.02110290527344,20.64120101928711,271656,0.0,0.0
1999-09-13 00:00:00-04:00,31.899351119995117,31.96022605895996,30.9862003326416,31.077516555786133,20.03295135498047,996483,0.0,0.0
1999-09-14 00:00:00-04:00,30.9862003326416,32.3863639831543,30.95576286315918,31.899351119995117,20.562719345092773,1453349,0.0,0.0
1999-09-15 00:00:00-04:00,31.96022605895996,32.08198165893555,31.229707717895508,31.32102394104004,20.18992042541504,551731,0.0,0.0
1999-09-16 00:00:00-04:00,31.107955932617188,31.16883087158203,29.905641555786133,30.86444854736328,19.895606994628906,2040603,0.0,0.0
1999-09-17 00:00:00-04:00,31.107955932617188,31.594968795776367,30.925325393676758,31.594968795776367,20.366512298583984,1347808,0.0,0.0
1999-09-20 00:00:00-04:00,31.899351119995117,32.14285659790039,31.53409194946289,31.83847427368164,20.523475646972656,1303251,0.0,0.0
1999-09-21 00:00:00-04:00,31.412338256835938,31.74715805053711,31.412338256835938,31.47321319580078,20.288022994995117,548240,0.0,0.0
1999-09-22 00:00:00-04:00,31.594968795776367,31.65584373474121,31.290584564208984,31.65584373474121,20.405752182006836,561176,0.0,0.0
1999-09-23 00:00:00-04:00,32.9951286315918,33.056007385253906,31.594968795776367,31.716720581054688,20.444992065429688,1848205,0.0,0.0
1999-09-24 00:00:00-04:00,31.16883087158203,31.80803680419922,30.894886016845703,31.65584373474121,20.405752182006836,1884960,0.0,0.0
1999-09-27 00:00:00-04:00,32.2037353515625,32.8125,32.2037353515625,32.59943389892578,21.014001846313477,463848,0.0,0.0
1999-09-28 00:00:00-04:00,32.50811767578125,32.6298713684082,32.264610290527344,32.3863639831543,20.87665557861328,194656,0.0,0.0
1999-09-29 00:00:00-04:00,32.87337875366211,33.54301834106445,32.72118377685547,33.39082717895508,21.524141311645508,1362592,0.0,0.0
1999-09-30 00:00:00-04:00,32.9951286315918,33.29951477050781,32.264610290527344,32.660308837890625,21.053239822387695,1993787,0.0,0.0
1999-10-01 00:00:00-04:00,32.02110290527344,33.056007385253906,31.96022605895996,32.72118377685547,21.092487335205078,733656,0.0,0.0
1999-10-04 00:00:00-04:00,32.6298713684082,32.75162124633789,32.3863639831543,32.72118377685547,21.092487335205078,458304,0.0,0.0
1999-10-05 00:00:00-04:00,33.20819854736328,34.7301139831543,33.08644485473633,33.969154357910156,21.896936416625977,2519235,0.0,0.0
1999-10-06 00:00:00-04:00,34.303977966308594,34.85186767578125,34.030033111572266,34.82143020629883,22.44632911682129,1193808,0.0,0.0
1999-10-07 00:00:00-04:00,35.18668746948242,35.24756622314453,34.334415435791016,34.48660659790039,22.23049545288086,944739,0.0,0.0
1999-10-08 00:00:00-04:00,34.21266174316406,34.608360290527344,33.664772033691406,34.48660659790039,22.23049545288086,1213109,0.0,0.0
1999-10-11 00:00:00-04:00,34.608360290527344,35.49106979370117,34.608360290527344,35.36931610107422,22.799501419067383,630784,0.0,0.0
1999-10-12 00:00:00-04:00,36.03895950317383,36.343345642089844,35.004058837890625,35.18668746948242,22.68177604675293,1380867,0.0,0.0
1999-10-13 00:00:00-04:00,34.09090805053711,34.45616912841797,33.969154357910156,34.27354049682617,22.09315299987793,980056,0.0,0.0
1999-10-14 00:00:00-04:00,33.48214340209961,33.725650787353516,33.11688232421875,33.2386360168457,21.426036834716797,2356611,0.0,0.0
1999-10-15 00:00:00-04:00,32.50811767578125,32.93425369262695,32.264610290527344,32.6298713684082,21.033618927001953,1120299,0.0,0.0
1999-10-18 00:00:00-04:00,32.355926513671875,32.355926513671875,30.620941162109375,31.47321319580078,20.288022994995117,940837,0.0,0.0
1999-10-19 00:00:00-04:00,32.44723892211914,32.6298713684082,31.107955932617188,31.47321319580078,20.288022994995117,1630963,0.0,0.0
1999-10-20 00:00:00-04:00,32.50811767578125,32.6298713684082,31.503652572631836,32.44723892211914,20.9158935546875,1934035,0.0,0.0
1999-10-21 00:00:00-04:00,31.53409194946289,32.3863639831543,31.412338256835938,32.3863639831543,20.87665557861328,514155,0.0,0.0
1999-10-22 00:00:00-04:00,32.50811767578125,33.4212646484375,32.50811767578125,33.2386360168457,21.426036834716797,221555,0.0,0.0
1999-10-25 00:00:00-04:00,32.8125,33.51258087158203,32.75162124633789,33.17776107788086,21.386795043945312,243320,0.0,0.0
1999-10-26 00:00:00-04:00,33.60389709472656,34.030033111572266,33.39082717895508,33.60389709472656,21.661483764648438,786837,0.0,0.0
1999-10-27 00:00:00-04:00,33.48214340209961,33.48214340209961,32.44723892211914,32.59943389892578,21.014001846313477,997715,0.0,0.0
1999-10-28 00:00:00-04:00,32.9951286315918,33.84740447998047,32.93425369262695,33.48214340209961,21.583005905151367,712917,0.0,0.0
1999-10-29 00:00:00-04:00,33.90827941894531,35.673702239990234,33.87784194946289,35.36931610107422,22.799501419067383,1941016,0.0,0.0
1999-11-01 00:00:00-05:00,35.24756622314453,35.612823486328125,35.06493377685547,35.06493377685547,22.603294372558594,1053360,0.0,0.0
1999-11-02 00:00:00-05:00,34.85186767578125,36.16071319580078,34.85186767578125,35.79545593261719,23.074199676513672,2056413,0.0,0.0
1999-11-03 00:00:00-05:00,36.678165435791016,37.86526107788086,36.586849212646484,37.743507385253906,24.32992935180664,1167525,0.0,0.0
1999-11-04 00:00:00-05:00,38.77840805053711,38.77840805053711,37.98701477050781,38.47402572631836,24.800827026367188,1268549,0.0,0.0
1999-11-05 00:00:00-05:00,39.08279037475586,40.361202239990234,39.08279037475586,39.50893020629883,25.467947006225586,915787,0.0,0.0
1999-11-08 00:00:00-05:00,38.991477966308594,39.50893020629883,38.83928680419922,39.08279037475586,25.193246841430664,481096,0.0,0.0
1999-11-09 00:00:00-05:00,39.326297760009766,39.4176139831543,38.047889709472656,38.56534194946289,24.859703063964844,922152,0.0,0.0
1999-11-10 00:00:00-05:00,37.98701477050781,38.77840805053711,37.98701477050781,38.352272033691406,24.722354888916016,885808,0.0,0.0
1999-11-11 00:00:00-05:00,39.600242614746094,40.17856979370117,39.50893020629883,40.05681610107422,25.821125030517578,928107,0.0,0.0
1999-11-12 00:00:00-05:00,40.665584564208984,40.72645950317383,39.20454406738281,40.42207717895508,26.056570053100586,1165677,0.0,0.0
1999-11-15 00:00:00-05:00,41.670047760009766,41.88311767578125,40.17856979370117,40.2698860168457,25.958467483520508,804085,0.0,0.0
1999-11-16 00:00:00-05:00,41.639610290527344,42.0048713684082,41.24391174316406,41.7613639831543,26.91989517211914,1186621,0.0,0.0
1999-11-17 00:00:00-05:00,42.6136360168457,42.97889709472656,42.06574630737305,42.12662124633789,27.155344009399414,1786605,0.0,0.0
1999-11-18 00:00:00-05:00,42.06574630737305,42.49188232421875,41.97443389892578,42.27881622314453,27.253450393676758,2668101,0.0,0.0
1999-11-19 00:00:00-05:00,41.472198486328125,42.1875,41.365665435791016,41.85268020629883,26.9787540435791,1036523,0.0,0.0
1999-11-22 00:00:00-05:00,40.84821319580078,40.90909194946289,40.2698860168457,40.60470962524414,26.174293518066406,792381,0.0,0.0
1999-11-23 00:00:00-05:00,41.5787353515625,41.5787353515625,40.17856979370117,40.300323486328125,25.978090286254883,566925,0.0,0.0
1999-11-24 00:00:00-05:00,40.42207717895508,40.63514709472656,40.17856979370117,40.63514709472656,26.19392204284668,295885,0.0,0.0
1999-11-26 00:00:00-05:00,42.91801834106445,43.64854049682617,42.85714340209961,43.58766174316406,28.097152709960938,583147,0.0,0.0
1999-11-29 00:00:00-05:00,44.86606979370117,45.718345642089844,44.43993377685547,44.65300369262695,28.78388214111328,1614741,0.0,0.0
1999-11-30 00:00:00-05:00,45.47483825683594,47.392452239990234,44.86606979370117,45.59659194946289,29.39212989807129,4438075,0.0,0.0
1999-12-01 00:00:00-05:00,46.99675369262695,47.422889709472656,46.327110290527344,47.14894485473633,30.39279556274414,1067528,0.0,0.0
1999-12-02 00:00:00-05:00,47.81858825683594,48.001216888427734,46.99675369262695,47.57508087158203,30.667490005493164,535304,0.0,0.0
1999-12-03 00:00:00-05:00,47.97077941894531,48.94480514526367,47.90990447998047,48.45779037475586,31.23649024963379,820717,0.0,0.0
1999-12-06 00:00:00-05:00,48.51866912841797,48.94480514526367,48.21428680419922,48.7926139831543,31.452327728271484,643104,0.0,0.0
1999-12-07 00:00:00-05:00,51.19723892211914,51.86688232421875,50.649349212646484,51.86688232421875,33.43403625488281,1923973,0.0,0.0
1999-12-08 00:00:00-05:00,51.9886360168457,52.23214340209961,51.47118377685547,51.62337875366211,33.27706527709961,1683323,0.0,0.0
1999-12-09 00:00:00-05:00,53.388797760009766,53.388797760009766,49.85795593261719,50.28409194946289,32.413753509521484,2602189,0.0,0.0
1999-12-10 00:00:00-05:00,49.675323486328125,49.736202239990234,46.4488639831543,47.118507385253906,30.373180389404297,2407739,0.0,0.0
1999-12-13 00:00:00-05:00,46.81412124633789,47.66639709472656,46.14448165893555,46.75324630737305,30.137720108032227,1302019,0.0,0.0
1999-12-14 00:00:00-05:00,49.18831253051758,49.21875,46.99675369262695,47.17938232421875,30.41242218017578,1638149,0.0,0.0
1999-12-15 00:00:00-05:00,45.961849212646484,45.961849212646484,44.19643020629883,45.47483825683594,29.31364631652832,2815531,0.0,0.0
1999-12-16 00:00:00-05:00,47.24026107788086,47.54464340209961,46.75324630737305,46.75324630737305,30.137720108032227,616000,0.0,0.0
1999-12-17 00:00:00-05:00,48.94480514526367,49.31006622314453,47.36201477050781,47.392452239990234,30.549772262573242,882112,0.0,0.0
1999-12-20 00:00:00-05:00,49.675323486328125,51.3798713684082,49.675323486328125,50.52759552001953,32.57071304321289,1115576,0.0,0.0
1999-12-21 00:00:00-05:00,51.83644485473633,54.30194854736328,51.62337875366211,53.90625,34.74864196777344,1279227,0.0,0.0
1999-12-22 00:00:00-05:00,55.428165435791016,55.94561767578125,54.423702239990234,54.54545593261719,35.160682678222656,977797,0.0,0.0
1999-12-23 00:00:00-05:00,54.30194854736328,55.336849212646484,53.87581253051758,54.63676834106445,35.21953582763672,317856,0.0,0.0
1999-12-27 00:00:00-05:00,54.18019485473633,54.21063232421875,52.384334564208984,53.4801139831543,34.47394943237305,730371,0.0,0.0
1999-12-28 00:00:00-05:00,52.688716888427734,53.81493377685547,51.7451286315918,52.59740447998047,33.904937744140625,498344,0.0,0.0
1999-12-29 00:00:00-05:00,52.475650787353516,53.084415435791016,52.475650787353516,52.84090805053711,34.061912536621094,98765,0.0,0.0
1999-12-30 00:00:00-05:00,53.754058837890625,54.30194854736328,52.110389709472656,52.59740447998047,33.904937744140625,265085,0.0,0.0
1999-12-31 00:00:00-05:00,52.35389709472656,55.397727966308594,52.110389709472656,55.397727966308594,35.71006774902344,190755,0.0,0.0
2000-01-03 00:00:00-05:00,56.98051834106445,56.98051834106445,54.423702239990234,56.6761360168457,36.534149169921875,863632,0.0,0.0
2000-01-04 00:00:00-05:00,54.48457717895508,55.27597427368164,52.719154357910156,52.90178680419922,34.10114288330078,745976,0.0,0.0
2000-01-05 00:00:00-05:00,51.014610290527344,51.5625,49.0361213684082,51.44074630737305,33.15935516357422,1122763,0.0,0.0
2000-01-06 00:00:00-05:00,47.727272033691406,48.82305145263672,45.748783111572266,48.27516174316406,31.118762969970703,2708757,0.0,0.0
2000-01-07 00:00:00-05:00,47.87946319580078,49.43181610107422,47.60551834106445,49.370941162109375,31.82512092590332,1256024,0.0,0.0
2000-01-10 00:00:00-05:00,52.110389709472656,54.11931610107422,52.110389709472656,54.058441162109375,34.846744537353516,1033237,0.0,0.0
2000-01-11 00:00:00-05:00,52.719154357910156,54.78895950317383,51.68425369262695,52.29301834106445,33.70873260498047,843509,0.0,0.0
2000-01-12 00:00:00-05:00,53.084415435791016,53.63230514526367,52.1712646484375,53.26704406738281,34.33660125732422,599779,0.0,0.0
2000-01-13 00:00:00-05:00,54.058441162109375,55.76298522949219,52.96266174316406,55.61079406738281,35.847408294677734,1412899,0.0,0.0
2000-01-14 00:00:00-05:00,58.50243377685547,62.824676513671875,58.441558837890625,60.9375,39.281070709228516,4047531,0.0,0.0
2000-01-18 00:00:00-05:00,59.780845642089844,62.459415435791016,59.53733825683594,61.759334564208984,39.81083297729492,1406944,0.0,0.0
2000-01-19 00:00:00-05:00,60.20698165893555,63.18993377685547,59.59821319580078,62.824676513671875,40.49757766723633,1524600,0.0,0.0
2000-01-20 00:00:00-05:00,68.72970581054688,69.76461029052734,65.9902572631836,68.91233825683594,44.421756744384766,2650853,0.0,0.0
2000-01-21 00:00:00-05:00,69.85592651367188,70.12986755371094,67.45130157470703,67.6948013305664,43.636905670166016,2437717,0.0,0.0
2000-01-24 00:00:00-05:00,67.81655883789062,68.30357360839844,63.25081253051758,63.55519485473633,40.968467712402344,1417621,0.0,0.0
2000-01-25 00:00:00-05:00,64.04220581054688,64.89447784423828,61.850650787353516,64.89447784423828,41.831787109375,1321936,0.0,0.0
2000-01-26 00:00:00-05:00,62.33766174316406,62.48985290527344,59.23295593261719,59.84172058105469,38.57472610473633,1488667,0.0,0.0
2000-01-27 00:00:00-05:00,59.050323486328125,61.24188232421875,58.68506622314453,59.53733825683594,38.378501892089844,1761144,0.0,0.0
2000-01-28 00:00:00-05:00,59.65909194946289,60.63311767578125,57.102272033691406,57.163150787353516,36.848079681396484,1267933,0.0,0.0
2000-01-31 00:00:00-05:00,56.82832717895508,59.90259552001953,56.4326286315918,59.87215805053711,38.59434127807617,1518440,0.0,0.0
2000-02-01 00:00:00-05:00,60.5113639831543,62.39854049682617,60.45048522949219,62.39854049682617,40.22287368774414,861784,0.0,0.0
2000-02-02 00:00:00-05:00,64.25527954101562,65.80763244628906,63.55519485473633,64.7727279663086,41.75331115722656,800800,0.0,0.0
2000-02-03 00:00:00-05:00,66.35552215576172,68.97321319580078,65.74674987792969,68.18181610107422,43.950843811035156,863837,0.0,0.0
2000-02-04 00:00:00-05:00,67.45130157470703,67.75568389892578,66.4772720336914,66.72077941894531,43.009033203125,764045,0.0,0.0
2000-02-07 00:00:00-05:00,65.8685073852539,66.59902954101562,64.1639633178711,66.59902954101562,42.93057632446289,935704,0.0,0.0
2000-02-08 00:00:00-05:00,70.37337493896484,71.31696319580078,69.61241912841797,71.10389709472656,45.83445358276367,673493,0.0,0.0
2000-02-09 00:00:00-05:00,71.1647720336914,71.1647720336914,69.36891174316406,69.36891174316406,44.71607208251953,644952,0.0,0.0
2000-02-10 00:00:00-05:00,70.46469116210938,70.46469116210938,69.06452941894531,70.12986755371094,45.20658874511719,618053,0.0,0.0
2000-02-11 00:00:00-05:00,69.15584564208984,69.52110290527344,65.3814926147461,65.3814926147461,42.145721435546875,772669,0.0,0.0
2000-02-14 00:00:00-05:00,65.74674987792969,66.59902954101562,64.52922058105469,65.13798522949219,41.98875427246094,564667,0.0,0.0
2000-02-15 00:00:00-05:00,64.89447784423828,64.89447784423828,61.97240447998047,64.62053680419922,41.65520477294922,1405507,0.0,0.0
2000-02-16 00:00:00-05:00,63.31168746948242,64.31615447998047,62.459415435791016,64.28571319580078,41.43937301635742,1090115,0.0,0.0
2000-02-17 00:00:00-05:00,64.7727279663086,65.50325012207031,62.88555145263672,65.3814926147461,42.145721435546875,566925,0.0,0.0
2000-02-18 00:00:00-05:00,63.8900146484375,64.86404418945312,61.97240447998047,61.97240447998047,39.94819259643555,662200,0.0,0.0
2000-02-22 00:00:00-05:00,62.70292282104492,63.25081253051758,61.24188232421875,62.763797760009766,40.45832824707031,817432,0.0,0.0
2000-02-23 00:00:00-05:00,64.95536041259766,65.9902572631836,64.04220581054688,65.80763244628906,42.42041015625,898539,0.0,0.0
2000-02-24 00:00:00-05:00,65.625,65.625,62.99208450317383,63.37256622314453,40.850738525390625,905315,0.0,0.0
2000-02-25 00:00:00-05:00,63.55519485473633,63.61606979370117,59.719966888427734,60.3287353515625,38.88864517211914,1535688,0.0,0.0
2000-02-28 00:00:00-05:00,60.87662124633789,61.850650787353516,60.14610290527344,61.759334564208984,39.81083297729492,1149251,0.0,0.0
2000-02-29 00:00:00-05:00,62.094154357910156,62.94643020629883,61.66801834106445,62.39854049682617,40.22287368774414,2396035,0.0,0.0
2000-03-01 00:00:00-05:00,66.56858825683594,69.82548522949219,65.625,69.39935302734375,44.73569107055664,1694205,0.0,0.0
2000-03-02 00:00:00-05:00,69.88636779785156,70.49513244628906,67.81655883789062,68.91233825683594,44.421756744384766,597931,0.0,0.0
2000-03-03 00:00:00-05:00,71.438720703125,73.41720581054688,70.37337493896484,73.20413970947266,47.188297271728516,702445,0.0,0.0
2000-03-06 00:00:00-05:00,67.51217651367188,70.73863220214844,67.23822784423828,69.27759552001953,44.657188415527344,1352120,0.0,0.0
2000-03-07 00:00:00-05:00,69.24716186523438,69.76461029052734,66.72077941894531,66.842529296875,43.0875244140625,478632,0.0,0.0
2000-03-08 00:00:00-05:00,66.99472045898438,67.17735290527344,63.433441162109375,64.65097045898438,41.67481994628906,1003053,0.0,0.0
2000-03-09 00:00:00-05:00,65.625,67.32954406738281,65.0162353515625,66.90341186523438,43.12676239013672,1365056,0.0,0.0
2000-03-10 00:00:00-05:00,72.44318389892578,73.29545593261719,71.22564697265625,73.0215072631836,47.0705680847168,822565,0.0,0.0
2000-03-13 00:00:00-05:00,69.15584564208984,70.86038970947266,68.18181610107422,69.7037353515625,44.931888580322266,1052128,0.0,0.0
2000-03-14 00:00:00-05:00,71.89529418945312,71.92572784423828,67.39041900634766,67.42086029052734,43.4603271484375,898744,0.0,0.0
2000-03-15 00:00:00-05:00,67.7252426147461,67.93830871582031,63.0986213684082,63.67694854736328,41.04695129394531,1159928,0.0,0.0
2000-03-16 00:00:00-05:00,63.798702239990234,64.7727279663086,59.811283111572266,64.407470703125,41.51785659790039,1487229,0.0,0.0
2000-03-17 00:00:00-05:00,65.74674987792969,67.0860366821289,64.28571319580078,66.842529296875,43.0875244140625,906136,0.0,0.0
2000-03-20 00:00:00-05:00,68.18181610107422,68.72970581054688,65.68587493896484,66.4772720336914,42.852073669433594,796077,0.0,0.0
2000-03-21 00:00:00-05:00,62.155033111572266,64.04220581054688,60.3287353515625,63.06818389892578,40.6545524597168,907368,0.0,0.0
2000-03-22 00:00:00-05:00,61.789772033691406,64.407470703125,61.181007385253906,64.407470703125,41.51785659790039,1150483,0.0,0.0
2000-03-23 00:00:00-05:00,63.76826477050781,66.96428680419922,63.433441162109375,65.50325012207031,42.224205017089844,1563203,0.0,0.0
2000-03-24 00:00:00-05:00,66.41639709472656,67.6948013305664,63.31168746948242,64.25527954101562,41.41975021362305,1793587,0.0,0.0
2000-03-27 00:00:00-05:00,66.35552215576172,67.29911041259766,64.95536041259766,66.65990447998047,42.969810485839844,717640,0.0,0.0
2000-03-28 00:00:00-05:00,67.26866912841797,67.57305145263672,65.68587493896484,65.92938232421875,42.498905181884766,792381,0.0,0.0
2000-03-29 00:00:00-05:00,64.04220581054688,64.28571319580078,56.493507385253906,56.73701477050781,36.57339096069336,4515896,0.0,0.0
2000-03-30 00:00:00-05:00,56.006492614746094,57.680599212646484,51.92776107788086,53.7236213684082,34.63092041015625,2681859,0.0,0.0
2000-03-31 00:00:00-05:00,54.423702239990234,55.336849212646484,52.04951477050781,54.423702239990234,35.08219909667969,1939579,0.0,0.0
2000-04-03 00:00:00-04:00,53.02354049682617,53.26704406738281,47.4837646484375,48.701297760009766,31.393468856811523,3436459,0.0,0.0
2000-04-04 00:00:00-04:00,50.86241912841797,53.449676513671875,47.36201477050781,52.23214340209961,33.66948318481445,6464304,0.0,0.0
2000-04-05 00:00:00-04:00,52.079952239990234,58.62418746948242,51.92776107788086,57.95454406738281,37.358219146728516,2104667,0.0,0.0
2000-04-06 00:00:00-04:00,59.29383087158203,65.68587493896484,58.68506622314453,63.67694854736328,41.04695129394531,3040371,0.0,0.0
2000-04-07 00:00:00-04:00,63.95089340209961,64.1639633178711,61.66801834106445,63.25081253051758,40.77226638793945,1100792,0.0,0.0
2000-04-10 00:00:00-04:00,61.42451477050781,62.763797760009766,58.745941162109375,58.7763786315918,37.88799285888672,930981,0.0,0.0
2000-04-11 00:00:00-04:00,57.39143753051758,59.780845642089844,56.61526107788086,57.13270950317383,36.82844924926758,1380045,0.0,0.0
2000-04-12 00:00:00-04:00,56.8587646484375,57.13270950317383,52.96266174316406,52.96266174316406,34.14039611816406,1738557,0.0,0.0
2000-04-13 00:00:00-04:00,54.91071319580078,57.102272033691406,52.59740447998047,53.01593017578125,34.174713134765625,2598288,0.0,0.0
2000-04-14 00:00:00-04:00,52.90178680419922,53.084415435791016,46.57061767578125,47.20981979370117,30.43204116821289,2171811,0.0,0.0
2000-04-17 00:00:00-04:00,50.040584564208984,52.59740447998047,47.84902572631836,51.1363639831543,32.96312713623047,1545955,0.0,3.0
2000-04-18 00:00:00-04:00,53.053977966308594,56.25,51.86688232421875,55.88473892211914,36.02399826049805,1244868,0.0,0.0
2000-04-19 00:00:00-04:00,57.34577941894531,57.34577941894531,54.058441162109375,54.88027572631836,35.37651062011719,572059,0.0,0.0
2000-04-20 00:00:00-04:00,54.60633087158203,55.51948165893555,53.23660659790039,54.60633087158203,35.19991683959961,170153,0.0,0.0
2000-04-24 00:00:00-04:00,52.23214340209961,53.69318389892578,47.4837646484375,48.85348892211914,31.49156379699707,972459,0.0,0.0
2000-04-25 00:00:00-04:00,52.414772033691406,54.24106979370117,50.49715805053711,54.058441162109375,34.846744537353516,895116,0.0,0.0
2000-04-26 00:00:00-04:00,54.423702239990234,55.336849212646484,53.32792282104492,53.41923522949219,34.43471145629883,572743,0.0,0.0
2000-04-27 00:00:00-04:00,51.1363639831543,55.702110290527344,49.49269485473633,55.062904357910156,35.494232177734375,770479,0.0,0.0
2000-04-28 00:00:00-04:00,56.34131622314453,59.08076477050781,55.336849212646484,58.441558837890625,37.672149658203125,704567,0.0,0.0
2000-05-01 00:00:00-04:00,58.076297760009766,60.085227966308594,56.0673713684082,58.441558837890625,37.672149658203125,543175,0.0,0.0
2000-05-02 00:00:00-04:00,60.085227966308594,61.3636360168457,58.053470611572266,58.076297760009766,37.436702728271484,792792,0.0,0.0
2000-05-03 00:00:00-04:00,58.441558837890625,58.71550369262695,55.88473892211914,56.61526107788086,36.494895935058594,460563,0.0,0.0
2000-05-04 00:00:00-04:00,57.163150787353516,57.163150787353516,55.15422058105469,55.702110290527344,35.906272888183594,511896,0.0,0.0
2000-05-05 00:00:00-04:00,56.0673713684082,58.62418746948242,55.51948165893555,57.9849853515625,37.377838134765625,373775,0.0,0.0
2000-05-08 00:00:00-04:00,56.25,56.88920593261719,51.547279357910156,51.68425369262695,33.31631851196289,1600300,0.0,0.0
2000-05-09 00:00:00-04:00,52.688716888427734,52.780033111572266,48.305599212646484,50.040584564208984,32.256778717041016,1509063,0.0,0.0
2000-05-10 00:00:00-04:00,51.045047760009766,51.045047760009766,47.118507385253906,47.20981979370117,30.43204116821289,1364577,0.0,0.0
2000-05-11 00:00:00-04:00,50.405845642089844,51.50162124633789,47.118507385253906,48.12297058105469,31.020662307739258,2198162,0.0,0.0
2000-05-12 00:00:00-04:00,51.318992614746094,51.86688232421875,50.58847427368164,51.410308837890625,33.13972473144531,1447258,0.0,0.0
2000-05-15 00:00:00-04:00,52.23214340209961,54.149757385253906,50.9537353515625,54.058441162109375,34.846744537353516,607513,0.0,0.0
2000-05-16 00:00:00-04:00,55.336849212646484,57.52840805053711,54.97159194946289,56.25,36.25944900512695,770616,0.0,0.0
2000-05-17 00:00:00-04:00,55.062904357910156,55.61079406738281,54.058441162109375,55.336849212646484,35.67082595825195,582736,0.0,0.0
2000-05-18 00:00:00-04:00,55.74776840209961,56.98051834106445,55.702110290527344,56.0673713684082,36.14173126220703,739679,0.0,0.0
2000-05-19 00:00:00-04:00,54.423702239990234,54.423702239990234,50.77110290527344,51.68425369262695,33.31631851196289,789028,0.0,0.0
2000-05-22 00:00:00-04:00,49.675323486328125,51.59293746948242,45.29220962524414,47.84902572631836,30.84407615661621,1564572,0.0,0.0
2000-05-23 00:00:00-04:00,49.4013786315918,50.22321319580078,46.93587875366211,46.93587875366211,30.255451202392578,1093537,0.0,0.0
2000-05-24 00:00:00-04:00,47.98599624633789,48.48823165893555,44.287742614746094,48.48823165893555,31.25611686706543,1738968,0.0,0.0
2000-05-25 00:00:00-04:00,49.31006622314453,52.04951477050781,47.66639709472656,48.031654357910156,30.961803436279297,884781,0.0,0.0
2000-05-26 00:00:00-04:00,50.58847427368164,52.96266174316406,50.22321319580078,51.95819854736328,33.49289321899414,845700,0.0,0.0
2000-05-30 00:00:00-04:00,52.414772033691406,54.149757385253906,51.77556610107422,53.23660659790039,34.31698226928711,641393,0.0,0.0
2000-05-31 00:00:00-04:00,52.96266174316406,54.423702239990234,51.318992614746094,51.95819854736328,33.49289321899414,612715,0.0,0.0
2000-06-01 00:00:00-04:00,53.46489334106445,58.441558837890625,52.96266174316406,58.25893020629883,37.55443572998047,1383262,0.0,0.0
2000-06-02 00:00:00-04:00,59.90259552001953,63.00730514526367,59.90259552001953,62.733360290527344,40.43870162963867,1323716,0.0,0.0
2000-06-05 00:00:00-04:00,59.62865447998047,61.181007385253906,58.53287124633789,60.17654037475586,38.790550231933594,593961,0.0,0.0
2000-06-06 00:00:00-04:00,60.72443389892578,61.3636360168457,58.076297760009766,58.53287124633789,37.73101806640625,843030,0.0,0.0
2000-06-07 00:00:00-04:00,54.149757385253906,56.797889709472656,53.69318389892578,56.0673713684082,36.14173126220703,1161092,0.0,0.0
2000-06-08 00:00:00-04:00,59.90259552001953,60.26785659790039,57.52840805053711,58.441558837890625,37.672149658203125,579588,0.0,0.0
2000-06-09 00:00:00-04:00,60.99837875366211,62.55073165893555,60.63311767578125,62.55073165893555,40.32098388671875,614973,0.0,0.0
2000-06-12 00:00:00-04:00,61.72889709472656,62.55073165893555,59.17207717895508,59.811283111572266,38.55509567260742,791218,0.0,0.0
2000-06-13 00:00:00-04:00,59.53733825683594,60.26785659790039,58.80681610107422,60.085227966308594,38.731685638427734,376718,0.0,0.0
2000-06-14 00:00:00-04:00,60.81574630737305,60.81574630737305,57.71104049682617,58.25893020629883,37.55443572998047,610935,0.0,0.0
2000-06-15 00:00:00-04:00,56.61526107788086,58.076297760009766,55.336849212646484,56.797889709472656,36.61262893676758,916813,0.0,0.0
2000-06-16 00:00:00-04:00,58.1676139831543,58.80681610107422,57.437095642089844,58.25893020629883,37.55443572998047,5564876,0.0,0.0
2000-06-19 00:00:00-04:00,58.25893020629883,59.53733825683594,56.797889709472656,59.446022033691406,38.31964111328125,1580245,0.0,0.0
2000-06-20 00:00:00-04:00,61.63758087158203,63.37256622314453,61.5462646484375,62.824676513671875,40.49757766723633,1455197,0.0,0.0
2000-06-21 00:00:00-04:00,64.10308074951172,65.10755157470703,63.00730514526367,64.28571319580078,41.43937301635742,1821854,0.0,0.0
2000-06-22 00:00:00-04:00,65.83806610107422,66.29463958740234,63.55519485473633,63.737823486328125,41.08618927001953,1268755,0.0,0.0
2000-06-23 00:00:00-04:00,65.3814926147461,66.11201477050781,62.55073165893555,63.18993377685547,40.7330207824707,439413,0.0,0.0
2000-06-26 00:00:00-04:00,63.4638786315918,63.55519485473633,62.55073165893555,62.824676513671875,40.49757766723633,545708,0.0,0.0
2000-06-27 00:00:00-04:00,65.65544128417969,66.29463958740234,64.10308074951172,64.65097045898438,41.67481994628906,1488940,0.0,0.0
2000-06-28 00:00:00-04:00,65.70109558105469,66.65990447998047,65.19886779785156,65.47280883789062,42.2045783996582,1111059,0.0,0.0
2000-06-29 00:00:00-04:00,63.37256622314453,63.55519485473633,59.719966888427734,62.18547058105469,40.085533142089844,1842182,0.0,0.0
2000-06-30 00:00:00-04:00,63.737823486328125,64.46834564208984,63.28125,64.46834564208984,41.557098388671875,703404,0.0,0.0
2000-07-03 00:00:00-04:00,61.72889709472656,62.459415435791016,61.3636360168457,62.18547058105469,40.085533142089844,357554,0.0,0.0
2000-07-05 00:00:00-04:00,59.53733825683594,59.53733825683594,56.25,56.52394485473633,36.4360466003418,1267112,0.0,0.0
2000-07-06 00:00:00-04:00,59.35470962524414,59.719966888427734,58.1676139831543,58.98944854736328,38.02533721923828,1942043,0.0,0.0
2000-07-07 00:00:00-04:00,61.72889709472656,62.27678680419922,60.90706253051758,62.00284194946289,39.96780776977539,1130086,0.0,0.0
2000-07-10 00:00:00-04:00,63.18993377685547,64.7422866821289,62.094154357910156,63.4638786315918,40.909610748291016,643309,0.0,0.0
2000-07-11 00:00:00-04:00,63.4638786315918,65.0162353515625,61.91152572631836,62.824676513671875,40.49757766723633,1906725,0.0,0.0
2000-07-12 00:00:00-04:00,64.08025360107422,64.83360290527344,62.459415435791016,64.46834564208984,41.557098388671875,520178,0.0,0.0
2000-07-13 00:00:00-04:00,65.0162353515625,65.0162353515625,63.737823486328125,64.28571319580078,41.43937301635742,1071566,0.0,0.0
2000-07-14 00:00:00-04:00,66.842529296875,67.39041900634766,66.11201477050781,67.02516174316406,43.205265045166016,858430,0.0,0.0
2000-07-17 00:00:00-04:00,68.30357360839844,69.39935302734375,67.48173522949219,68.66883087158203,44.26477813720703,1032416,0.0,0.0
2000-07-18 00:00:00-04:00,66.4772720336914,66.65990447998047,65.0162353515625,65.29017639160156,42.08685302734375,478427,0.0,0.0
2000-07-19 00:00:00-04:00,62.824676513671875,64.28571319580078,62.459415435791016,63.18993377685547,40.7330207824707,524011,0.0,0.0
2000-07-20 00:00:00-04:00,62.368099212646484,64.92491912841797,62.27678680419922,64.65097045898438,41.67481994628906,1407765,0.0,0.0
2000-07-21 00:00:00-04:00,65.0162353515625,65.24452209472656,63.829139709472656,64.28571319580078,41.43937301635742,2055729,0.0,0.0
2000-07-24 00:00:00-04:00,63.28125,63.28125,60.26785659790039,61.181007385253906,39.43804168701172,573838,0.0,0.0
2000-07-25 00:00:00-04:00,63.96611022949219,64.28571319580078,62.459415435791016,63.37256622314453,40.850738525390625,292121,0.0,0.0
2000-07-26 00:00:00-04:00,63.41822052001953,63.55519485473633,61.181007385253906,61.91152572631836,39.908939361572266,641256,0.0,0.0
2000-07-27 00:00:00-04:00,60.35917282104492,60.35917282104492,56.61526107788086,56.98051834106445,36.730350494384766,928312,0.0,0.0
2000-07-28 00:00:00-04:00,57.34577941894531,57.34577941894531,53.69318389892578,53.96712875366211,34.78788375854492,1556564,0.0,0.0
2000-07-31 00:00:00-04:00,56.15868377685547,58.966617584228516,55.15422058105469,58.076297760009766,37.436702728271484,974375,0.0,0.0
2000-08-01 00:00:00-04:00,58.076297760009766,58.441558837890625,55.61079406738281,55.953224182128906,36.06814193725586,668976,0.0,0.0
2000-08-02 00:00:00-04:00,54.423702239990234,55.88473892211914,54.3323860168457,54.97159194946289,35.435367584228516,603269,0.0,0.0
2000-08-03 00:00:00-04:00,47.529422760009766,50.22321319580078,46.84456253051758,49.675323486328125,32.02132797241211,4767772,0.0,0.0
2000-08-04 00:00:00-04:00,51.77556610107422,52.23214340209961,49.58401107788086,49.766639709472656,32.08020782470703,1783115,0.0,0.0
2000-08-07 00:00:00-04:00,49.49269485473633,49.85795593261719,49.12743377685547,49.4013786315918,31.84474754333496,1385658,0.0,0.0
2000-08-08 00:00:00-04:00,48.670860290527344,48.94480514526367,47.3011360168457,48.21428680419922,31.079524993896484,716887,0.0,0.0
2000-08-09 00:00:00-04:00,51.77556610107422,51.77556610107422,49.31006622314453,49.4013786315918,31.84474754333496,1766688,0.0,0.0
2000-08-10 00:00:00-04:00,50.8167610168457,50.86241912841797,48.94480514526367,49.49269485473633,31.90360450744629,2281664,0.0,0.0
2000-08-11 00:00:00-04:00,49.94926834106445,50.77110290527344,49.12743377685547,50.58847427368164,32.60995864868164,1164514,0.0,0.0
2000-08-14 00:00:00-04:00,52.23214340209961,52.96266174316406,51.22768020629883,52.414772033691406,33.787208557128906,2244636,0.0,0.0
2000-08-15 00:00:00-04:00,53.23660659790039,53.87581253051758,52.59740447998047,53.60186767578125,34.552433013916016,1007708,0.0,0.0
2000-08-16 00:00:00-04:00,54.88027572631836,55.336849212646484,54.149757385253906,54.69764709472656,35.25878143310547,520931,0.0,0.0
2000-08-17 00:00:00-04:00,56.52394485473633,57.52840805053711,56.0673713684082,57.437095642089844,37.02466583251953,614357,0.0,0.0
2000-08-18 00:00:00-04:00,59.446022033691406,59.90259552001953,58.441558837890625,59.17207717895508,38.143062591552734,930571,0.0,0.0
2000-08-21 00:00:00-04:00,58.076297760009766,58.62418746948242,57.25446319580078,57.71104049682617,37.201255798339844,748098,0.0,0.0
2000-08-22 00:00:00-04:00,58.53287124633789,59.62865447998047,58.53287124633789,59.26339340209961,38.20191955566406,335857,0.0,0.0
2000-08-23 00:00:00-04:00,56.61526107788086,59.62865447998047,56.34131622314453,59.26339340209961,38.20191955566406,475073,0.0,0.0
2000-08-24 00:00:00-04:00,60.45048522949219,60.63311767578125,59.53733825683594,59.99391174316406,38.67281723022461,930434,0.0,0.0
2000-08-25 00:00:00-04:00,59.37753677368164,59.446022033691406,57.071834564208984,57.80235290527344,37.26011657714844,598273,0.0,0.0
2000-08-28 00:00:00-04:00,57.89366912841797,57.89366912841797,57.34577941894531,57.71104049682617,37.201255798339844,370764,0.0,0.0
2000-08-29 00:00:00-04:00,56.88920593261719,56.88920593261719,56.4326286315918,56.706573486328125,36.55375289916992,573017,0.0,0.0
2000-08-30 00:00:00-04:00,56.88920593261719,56.88920593261719,54.97159194946289,55.24553680419922,35.61195755004883,864316,0.0,0.0
2000-08-31 00:00:00-04:00,55.428165435791016,55.88473892211914,55.24553680419922,55.702110290527344,35.906272888183594,1713507,0.0,0.0
2000-09-01 00:00:00-04:00,59.35470962524414,60.63311767578125,58.555702209472656,59.811283111572266,38.55509567260742,785468,0.0,0.0
2000-09-05 00:00:00-04:00,62.733360290527344,62.824676513671875,59.719966888427734,60.17654037475586,38.790550231933594,1525079,0.0,0.0
2000-09-06 00:00:00-04:00,57.89366912841797,57.89366912841797,55.336849212646484,55.61079406738281,35.847408294677734,809013,0.0,0.0
2000-09-07 00:00:00-04:00,55.24553680419922,57.9849853515625,54.58350372314453,57.52840805053711,37.08351516723633,393145,0.0,0.0
2000-09-08 00:00:00-04:00,56.706573486328125,56.706573486328125,54.149757385253906,54.423702239990234,35.08219909667969,286508,0.0,0.0
2000-09-11 00:00:00-04:00,53.69318389892578,54.69764709472656,53.053977966308594,53.14529037475586,34.258121490478516,484108,0.0,0.0
2000-09-12 00:00:00-04:00,53.41923522949219,54.78895950317383,52.414772033691406,52.414772033691406,33.787208557128906,350093,0.0,0.0
2000-09-13 00:00:00-04:00,50.58847427368164,53.14529037475586,50.405845642089844,52.50608825683594,33.846073150634766,435649,0.0,0.0
2000-09-14 00:00:00-04:00,55.062904357910156,55.15422058105469,53.23660659790039,53.51055145263672,34.49357604980469,466312,0.0,0.0
2000-09-15 00:00:00-04:00,53.32792282104492,53.60186767578125,50.58847427368164,51.1363639831543,32.96312713623047,515387,0.0,0.0
2000-09-18 00:00:00-04:00,52.414772033691406,52.414772033691406,50.22321319580078,50.405845642089844,32.49223709106445,536947,0.0,0.0
2000-09-19 00:00:00-04:00,50.45150375366211,52.04951477050781,49.675323486328125,51.59293746948242,33.2574348449707,826535,0.0,0.0
2000-09-20 00:00:00-04:00,50.9537353515625,51.045047760009766,48.85348892211914,50.67979049682617,32.668827056884766,706347,0.0,0.0
2000-09-21 00:00:00-04:00,49.58401107788086,50.31452941894531,48.762176513671875,49.94926834106445,32.197914123535156,691973,0.0,0.0
2000-09-22 00:00:00-04:00,47.66639709472656,49.31006622314453,46.75324630737305,47.66639709472656,30.726350784301758,2377555,0.0,0.0
2000-09-25 00:00:00-04:00,50.26887130737305,50.31452941894531,47.118507385253906,47.3011360168457,30.49090003967285,1007981,0.0,0.0
2000-09-26 00:00:00-04:00,47.34679412841797,47.4837646484375,46.022727966308594,46.47930145263672,29.96114158630371,1587227,0.0,0.0
2000-09-27 00:00:00-04:00,48.031654357910156,48.396915435791016,46.57061767578125,47.57508087158203,30.667490005493164,1167183,0.0,0.0
2000-09-28 00:00:00-04:00,46.66193389892578,49.85795593261719,46.38798522949219,49.4013786315918,31.84474754333496,1157806,0.0,0.0
2000-09-29 00:00:00-04:00,48.396915435791016,48.762176513671875,46.93587875366211,47.20981979370117,30.43204116821289,1132687,0.0,0.0
2000-10-02 00:00:00-04:00,44.83563232421875,45.84009552001953,42.735389709472656,43.64854049682617,28.136394500732422,6158357,0.0,0.0
2000-10-03 00:00:00-04:00,45.657466888427734,46.20535659790039,44.92694854736328,45.20089340209961,29.137067794799805,3377665,0.0,0.0
2000-10-04 00:00:00-04:00,46.70758819580078,47.4837646484375,45.748783111572266,47.20981979370117,30.43204116821289,2640176,0.0,0.0
2000-10-05 00:00:00-04:00,48.282772064208984,49.49269485473633,47.66639709472656,48.031654357910156,30.961803436279297,1691057,0.0,0.0
2000-10-06 00:00:00-04:00,45.56615447998047,45.93141174316406,43.46590805053711,44.47037124633789,28.666152954101562,1511938,0.0,0.0
2000-10-09 00:00:00-04:00,43.64854049682617,44.56168746948242,42.1875,44.013797760009766,28.37183952331543,983752,0.0,0.0
2000-10-10 00:00:00-04:00,43.009334564208984,43.19196319580078,39.63068389892578,40.17856979370117,25.899608612060547,2124105,0.0,0.0
2000-10-11 00:00:00-04:00,38.44358825683594,39.63068389892578,37.43912124633789,38.352272033691406,24.722354888916016,1254997,0.0,0.0
2000-10-12 00:00:00-04:00,39.53936767578125,39.63068389892578,36.61729049682617,37.256492614746094,24.016000747680664,1073209,0.0,0.0
2000-10-13 00:00:00-04:00,39.72199630737305,42.27881622314453,39.26542282104492,42.09618377685547,27.135725021362305,2543396,0.0,0.0
2000-10-16 00:00:00-04:00,42.91801834106445,43.374595642089844,39.995941162109375,40.087257385253906,25.840744018554688,1919661,0.0,0.0
2000-10-17 00:00:00-04:00,38.44358825683594,38.717533111572266,33.329952239990234,34.12895584106445,21.999950408935547,3408670,0.0,0.0
2000-10-18 00:00:00-04:00,31.777597427368164,35.704139709472656,30.407873153686523,34.79098892211914,22.426708221435547,2695548,0.0,0.0
2000-10-19 00:00:00-04:00,37.53043746948242,39.08279037475586,36.8912353515625,38.626216888427734,24.898941040039062,1187922,0.0,0.0
2000-10-20 00:00:00-04:00,37.80438232421875,40.361202239990234,37.62175369262695,39.44805145263672,25.428699493408203,1232411,0.0,0.0
2000-10-23 00:00:00-04:00,38.53490447998047,40.4525146484375,38.16964340209961,40.17856979370117,25.899608612060547,1013594,0.0,0.0
2000-10-24 00:00:00-04:00,41.274349212646484,41.45698165893555,39.08279037475586,39.53936767578125,25.487571716308594,1421933,0.0,0.0
2000-10-25 00:00:00-04:00,37.256492614746094,38.16964340209961,35.978084564208984,36.25202941894531,23.368507385253906,1409819,0.0,0.0
2000-10-26 00:00:00-04:00,37.89569854736328,39.17410659790039,37.256492614746094,39.08279037475586,25.193246841430664,1174301,0.0,0.0
2000-10-27 00:00:00-04:00,40.72645950317383,41.274349212646484,38.80884552001953,39.08279037475586,25.193246841430664,1273614,0.0,0.0
2000-10-30 00:00:00-05:00,38.991477966308594,38.991477966308594,36.8912353515625,38.44358825683594,24.781219482421875,1304483,0.0,0.0
2000-10-31 00:00:00-05:00,39.17410659790039,41.09172058105469,38.53490447998047,40.63514709472656,26.19392204284668,1461426,0.0,0.0
2000-11-01 00:00:00-05:00,38.80884552001953,40.63514709472656,38.53490447998047,39.90462875366211,25.723024368286133,1448627,0.0,0.0
2000-11-02 00:00:00-05:00,41.45698165893555,41.639610290527344,39.90462875366211,40.81777572631836,26.3116512298584,1018864,0.0,0.0
2000-11-03 00:00:00-05:00,42.96367645263672,43.009334564208984,41.91355514526367,42.3701286315918,27.31231117248535,1118588,0.0,0.0
2000-11-06 00:00:00-05:00,43.100650787353516,43.397422790527344,42.3701286315918,42.644073486328125,27.4888973236084,2633742,0.0,0.0
2000-11-07 00:00:00-05:00,41.02323532104492,41.274349212646484,39.995941162109375,39.995941162109375,25.781879425048828,1716176,0.0,0.0
2000-11-08 00:00:00-05:00,39.242591857910156,39.26542282104492,37.80438232421875,37.80438232421875,24.369176864624023,1017153,0.0,0.0
2000-11-09 00:00:00-05:00,36.25202941894531,37.71306610107422,35.06493377685547,37.256492614746094,24.016000747680664,796488,0.0,0.0
2000-11-10 00:00:00-05:00,33.60389709472656,35.43019485473633,32.69074630737305,32.964691162109375,21.249452590942383,4633347,0.0,0.0
2000-11-13 00:00:00-05:00,32.23417282104492,35.43019485473633,31.686281204223633,34.06047058105469,21.955806732177734,1287919,0.0,0.0
2000-11-14 00:00:00-05:00,34.51704406738281,35.52151107788086,33.87784194946289,35.52151107788086,22.89760971069336,982246,0.0,0.0
2000-11-15 00:00:00-05:00,34.15178680419922,36.52597427368164,34.06047058105469,35.612823486328125,22.956470489501953,1085392,0.0,0.0
2000-11-16 00:00:00-05:00,32.50811767578125,33.78652572631836,32.50811767578125,32.78206253051758,21.13172721862793,857540,0.0,0.0
2000-11-17 00:00:00-05:00,31.96022605895996,32.87337875366211,31.777597427368164,32.32548522949219,20.83740997314453,903604,0.0,0.0
2000-11-20 00:00:00-05:00,29.67735481262207,31.047077178955078,29.40340805053711,30.133928298950195,19.424701690673828,1322347,0.0,0.0
2000-11-21 00:00:00-05:00,29.723011016845703,30.499187469482422,28.490259170532227,29.67735481262207,19.13039207458496,1229125,0.0,0.0
2000-11-22 00:00:00-05:00,28.855518341064453,29.58603858947754,28.2163143157959,28.490259170532227,18.365175247192383,714012,0.0,0.0
2000-11-24 00:00:00-05:00,30.86444854736328,31.594968795776367,30.590503692626953,31.412338256835938,20.248788833618164,276379,0.0,0.0
2000-11-27 00:00:00-05:00,33.4212646484375,33.969154357910156,31.777597427368164,31.777597427368164,20.484233856201172,1020028,0.0,0.0
2000-11-28 00:00:00-05:00,30.68181800842285,31.229707717895508,29.58603858947754,29.67735481262207,19.13039207458496,1361771,0.0,0.0
2000-11-29 00:00:00-05:00,32.827720642089844,33.056007385253906,30.86444854736328,31.503652572631836,20.307645797729492,1518235,0.0,0.0
2000-11-30 00:00:00-05:00,30.316558837890625,30.77313232421875,28.764205932617188,29.859983444213867,19.24811363220215,1702624,0.0,0.0
2000-12-01 00:00:00-05:00,31.503652572631836,32.50811767578125,30.316558837890625,30.68181800842285,19.77787971496582,1744717,0.0,0.0
2000-12-04 00:00:00-05:00,30.63616180419922,30.95576286315918,29.76866912841797,29.9512996673584,19.306982040405273,1353352,0.0,0.0
2000-12-05 00:00:00-05:00,31.96022605895996,35.24756622314453,31.868911743164062,34.699676513671875,22.36784553527832,2982946,0.0,0.0
2000-12-06 00:00:00-05:00,36.982547760009766,37.62175369262695,34.79098892211914,34.88230514526367,22.48556900024414,2409381,0.0,0.0
2000-12-07 00:00:00-05:00,34.51704406738281,35.704139709472656,33.056007385253906,34.42573165893555,22.191251754760742,1420017,0.0,0.0
2000-12-08 00:00:00-05:00,36.7542610168457,37.43912124633789,36.25202941894531,37.347808837890625,24.074865341186523,3001015,0.0,0.0
2000-12-11 00:00:00-05:00,38.80884552001953,40.2698860168457,38.16964340209961,40.087257385253906,25.840744018554688,1506941,0.0,0.0
2000-12-12 00:00:00-05:00,39.63068389892578,39.90462875366211,38.16964340209961,38.16964340209961,24.604625701904297,1126390,0.0,0.0
2000-12-13 00:00:00-05:00,35.978084564208984,36.343345642089844,34.88230514526367,35.24756622314453,22.721025466918945,1976607,0.0,0.0
2000-12-14 00:00:00-05:00,34.357242584228516,35.43019485473633,33.69520950317383,33.69520950317383,21.720346450805664,843441,0.0,0.0
2000-12-15 00:00:00-05:00,33.2386360168457,33.60389709472656,32.32548522949219,32.69074630737305,21.072860717773438,449954,0.0,0.0
2000-12-18 00:00:00-05:00,32.14285659790039,32.87337875366211,31.32102394104004,31.32102394104004,20.18992042541504,818938,0.0,0.0
2000-12-19 00:00:00-05:00,31.047077178955078,33.969154357910156,31.047077178955078,31.32102394104004,20.18992042541504,636465,0.0,0.0
2000-12-20 00:00:00-05:00,31.229707717895508,32.50811767578125,29.76866912841797,29.859983444213867,19.24811363220215,1741364,0.0,0.0
2000-12-21 00:00:00-05:00,31.32102394104004,33.60389709472656,30.95576286315918,31.868911743164062,20.543094635009766,1104762,0.0,0.0
2000-12-22 00:00:00-05:00,32.964691162109375,34.334415435791016,32.41680145263672,33.78652572631836,21.779211044311523,389517,0.0,0.0
2000-12-26 00:00:00-05:00,33.60389709472656,34.243099212646484,33.2386360168457,34.15178680419922,22.014665603637695,190002,0.0,0.0
2000-12-27 00:00:00-05:00,32.827720642089844,33.969154357910156,32.32548522949219,33.969154357910156,21.896936416625977,680132,0.0,0.0
2000-12-28 00:00:00-05:00,32.32548522949219,33.78652572631836,32.32548522949219,33.78652572631836,21.779211044311523,490610,0.0,0.0
2000-12-29 00:00:00-05:00,33.60389709472656,33.64955520629883,32.50811767578125,32.964691162109375,21.249452590942383,440714,0.0,0.0
2001-01-02 00:00:00-05:00,32.32548522949219,32.32548522949219,30.042613983154297,30.316558837890625,19.54243278503418,891215,0.0,0.0
2001-01-03 00:00:00-05:00,28.718547821044922,35.79545593261719,28.672889709472656,35.612823486328125,22.956470489501953,3096769,0.0,0.0
2001-01-04 00:00:00-05:00,34.38007354736328,36.8912353515625,34.334415435791016,35.24756622314453,22.721025466918945,2151825,0.0,0.0
2001-01-05 00:00:00-05:00,38.58055877685547,38.626216888427734,35.43019485473633,35.978084564208984,23.191925048828125,2249358,0.0,0.0
2001-01-08 00:00:00-05:00,35.38453674316406,35.612823486328125,33.969154357910156,34.9736213684082,22.5444278717041,2574538,0.0,0.0
2001-01-09 00:00:00-05:00,35.74979782104492,36.79991912841797,35.43019485473633,36.70860290527344,23.662817001342773,1513854,0.0,0.0
2001-01-10 00:00:00-05:00,34.88230514526367,37.16518020629883,34.51704406738281,36.70860290527344,23.662817001342773,1229125,0.0,0.0
2001-01-11 00:00:00-05:00,36.43465805053711,40.54383087158203,36.343345642089844,40.361202239990234,26.017332077026367,2384536,0.0,0.0
2001-01-12 00:00:00-05:00,40.863433837890625,41.274349212646484,39.63068389892578,40.087257385253906,25.840744018554688,1887219,0.0,0.0
2001-01-16 00:00:00-05:00,37.98701477050781,38.16964340209961,37.0738639831543,37.62175369262695,24.251447677612305,2092552,0.0,0.0
2001-01-17 00:00:00-05:00,40.4525146484375,41.09172058105469,39.995941162109375,41.09172058105469,26.488229751586914,3385262,0.0,0.0
2001-01-18 00:00:00-05:00,41.45698165893555,43.55722427368164,40.2698860168457,43.19196319580078,27.84208106994629,5586572,0.0,0.0
2001-01-19 00:00:00-05:00,43.46590805053711,43.46590805053711,41.730926513671875,42.09618377685547,27.135725021362305,3252548,0.0,0.0
2001-01-22 00:00:00-05:00,39.493709564208984,41.365665435791016,39.44805145263672,41.09172058105469,26.488229751586914,1126116,0.0,0.0
2001-01-23 00:00:00-05:00,40.4525146484375,42.0048713684082,39.81331253051758,41.730926513671875,26.9002742767334,1736915,0.0,0.0
2001-01-24 00:00:00-05:00,42.0048713684082,44.74431610107422,41.09172058105469,41.730926513671875,26.9002742767334,2509447,0.0,0.0
2001-01-25 00:00:00-05:00,41.365665435791016,42.82670593261719,40.93191909790039,41.639610290527344,26.841415405273438,1136315,0.0,0.0
2001-01-26 00:00:00-05:00,39.995941162109375,41.09172058105469,39.53936767578125,40.72645950317383,26.252779006958008,710385,0.0,0.0
2001-01-29 00:00:00-05:00,39.72199630737305,40.72645950317383,39.44805145263672,40.63514709472656,26.19392204284668,1018248,0.0,0.0
2001-01-30 00:00:00-05:00,40.68080520629883,41.91355514526367,40.63514709472656,41.365665435791016,26.664817810058594,1448900,0.0,0.0
2001-01-31 00:00:00-05:00,41.18303680419922,42.91801834106445,40.90909194946289,41.639610290527344,26.841415405273438,1781404,0.0,0.0
2001-02-01 00:00:00-05:00,42.3473014831543,42.3701286315918,40.361202239990234,41.000404357910156,26.429367065429688,1279774,0.0,0.0
2001-02-02 00:00:00-05:00,39.63068389892578,40.17856979370117,38.717533111572266,39.08279037475586,25.193246841430664,2835996,0.0,0.0
2001-02-05 00:00:00-05:00,37.62175369262695,37.80438232421875,36.61729049682617,37.53043746948242,24.192581176757812,1470940,0.0,0.0
2001-02-06 00:00:00-05:00,35.978084564208984,36.8912353515625,35.88676834106445,36.52597427368164,23.545095443725586,2217258,0.0,0.0
2001-02-07 00:00:00-05:00,35.24756622314453,36.43465805053711,34.88230514526367,35.24756622314453,22.721025466918945,2867685,0.0,0.0
2001-02-08 00:00:00-05:00,35.79545593261719,36.52597427368164,35.52151107788086,35.79545593261719,23.074199676513672,1628430,0.0,0.0
2001-02-09 00:00:00-05:00,34.51704406738281,35.43019485473633,34.15178680419922,34.15178680419922,22.014665603637695,1905699,0.0,0.0
2001-02-12 00:00:00-05:00,33.78652572631836,35.43019485473633,33.78652572631836,35.3388786315918,22.77988052368164,1052676,0.0,0.0
2001-02-13 00:00:00-05:00,35.612823486328125,36.43465805053711,34.15178680419922,34.334415435791016,22.132389068603516,1071635,0.0,0.0
2001-02-14 00:00:00-05:00,33.69520950317383,36.79991912841797,33.4212646484375,35.978084564208984,23.191925048828125,4712468,0.0,0.0
2001-02-15 00:00:00-05:00,36.982547760009766,37.62175369262695,36.61729049682617,36.61729049682617,23.603960037231445,1887219,0.0,0.0
2001-02-16 00:00:00-05:00,35.24756622314453,36.16071319580078,34.88230514526367,36.069400787353516,23.25078582763672,1032964,0.0,0.0
2001-02-20 00:00:00-05:00,36.069400787353516,36.25202941894531,34.334415435791016,34.51704406738281,22.2501220703125,631195,0.0,0.0
2001-02-21 00:00:00-05:00,33.329952239990234,34.88230514526367,32.59943389892578,33.056007385253906,21.308313369750977,2133276,0.0,0.0
2001-02-22 00:00:00-05:00,32.50811767578125,33.51258087158203,31.412338256835938,32.41680145263672,20.896278381347656,1314955,0.0,0.0
2001-02-23 00:00:00-05:00,30.68181800842285,34.51704406738281,30.407873153686523,34.334415435791016,22.132389068603516,3639191,0.0,0.0
2001-02-26 00:00:00-05:00,33.69520950317383,34.334415435791016,32.62226104736328,33.87784194946289,21.83807945251465,2224787,0.0,0.0
2001-02-27 00:00:00-05:00,33.60389709472656,33.78652572631836,31.96022605895996,32.05154037475586,20.66082191467285,660968,0.0,0.0
2001-02-28 00:00:00-05:00,32.32548522949219,32.41680145263672,30.407873153686523,30.95576286315918,19.954469680786133,1851559,0.0,0.0
2001-03-01 00:00:00-05:00,29.9512996673584,31.686281204223633,29.038148880004883,31.229707717895508,20.131059646606445,1966546,0.0,0.0
2001-03-02 00:00:00-05:00,29.40340805053711,32.59943389892578,29.12946319580078,31.777597427368164,20.484233856201172,6344663,0.0,0.0
2001-03-05 00:00:00-05:00,32.14285659790039,33.14731979370117,31.777597427368164,32.964691162109375,21.249452590942383,3014430,0.0,0.0
2001-03-06 00:00:00-05:00,34.836647033691406,38.53490447998047,34.836647033691406,36.8912353515625,23.780550003051758,4597892,0.0,0.0
2001-03-07 00:00:00-05:00,37.256492614746094,37.80438232421875,36.25202941894531,37.256492614746094,24.016000747680664,2554620,0.0,0.0
2001-03-08 00:00:00-05:00,36.8912353515625,37.347808837890625,35.612823486328125,36.343345642089844,23.427366256713867,1735546,0.0,0.0
2001-03-09 00:00:00-05:00,34.88230514526367,35.52151107788086,33.969154357910156,34.15178680419922,22.014665603637695,2284333,0.0,0.0
2001-03-12 00:00:00-05:00,32.964691162109375,35.15625,32.59943389892578,32.87337875366211,21.190587997436523,3502234,0.0,0.0
2001-03-13 00:00:00-05:00,33.78652572631836,35.79545593261719,33.51258087158203,35.612823486328125,22.956470489501953,2233137,0.0,0.0
2001-03-14 00:00:00-05:00,33.4212646484375,35.79545593261719,33.2386360168457,34.79098892211914,22.426708221435547,1751972,0.0,0.0
2001-03-15 00:00:00-05:00,35.06493377685547,35.52151107788086,33.51258087158203,33.60389709472656,21.661483764648438,1793792,0.0,0.0
2001-03-16 00:00:00-05:00,30.316558837890625,31.047077178955078,29.40340805053711,29.58603858947754,19.071531295776367,4767840,0.0,0.0
2001-03-19 00:00:00-05:00,29.859983444213867,31.777597427368164,28.946834564208984,31.32102394104004,20.18992042541504,1669155,0.0,0.0
2001-03-20 00:00:00-05:00,31.13839340209961,31.686281204223633,30.042613983154297,30.042613983154297,19.365842819213867,953157,0.0,0.0
2001-03-21 00:00:00-05:00,29.859983444213867,30.77313232421875,29.40340805053711,29.67735481262207,19.13039207458496,1132413,0.0,0.0
2001-03-22 00:00:00-05:00,30.727476119995117,33.60389709472656,29.58603858947754,33.51258087158203,21.602632522583008,2325332,0.0,0.0
2001-03-23 00:00:00-05:00,34.334415435791016,34.88230514526367,32.41680145263672,34.06047058105469,21.955806732177734,1761555,0.0,0.0
2001-03-26 00:00:00-05:00,34.79098892211914,35.15625,33.969154357910156,34.06047058105469,21.955806732177734,1045694,0.0,0.0
2001-03-27 00:00:00-05:00,34.51704406738281,36.343345642089844,34.243099212646484,35.88676834106445,23.133060455322266,2309795,0.0,0.0
2001-03-28 00:00:00-05:00,33.056007385253906,33.78652572631836,31.777597427368164,31.96022605895996,20.601961135864258,1853270,0.0,0.0
2001-03-29 00:00:00-05:00,32.14285659790039,34.334415435791016,31.503652572631836,31.96022605895996,20.601961135864258,1766414,0.0,0.0
2001-03-30 00:00:00-05:00,32.59943389892578,32.87337875366211,31.047077178955078,31.686281204223633,20.425369262695312,3266169,0.0,0.0
2001-04-02 00:00:00-04:00,30.407873153686523,30.77313232421875,29.12946319580078,29.31209373474121,18.89493751525879,1364029,0.0,0.0
2001-04-03 00:00:00-04:00,29.67735481262207,29.67735481262207,27.668424606323242,28.125,18.129724502563477,1959496,0.0,0.0
2001-04-04 00:00:00-04:00,29.9512996673584,30.499187469482422,28.0336856842041,28.467430114746094,18.3504638671875,3455760,0.0,0.0
2001-04-05 00:00:00-04:00,31.229707717895508,33.51258087158203,30.95576286315918,33.14731979370117,21.36717414855957,2590964,0.0,0.0
2001-04-06 00:00:00-04:00,31.366680145263672,31.777597427368164,30.316558837890625,30.68181800842285,19.77787971496582,1217695,0.0,0.0
2001-04-09 00:00:00-04:00,31.61688232421875,31.850648880004883,30.170455932617188,30.842531204223633,19.881481170654297,920852,0.0,0.0
2001-04-10 00:00:00-04:00,31.412338256835938,33.092533111572266,31.35389518737793,32.94643020629883,21.23767852783203,2212740,0.0,0.0
2001-04-11 00:00:00-04:00,35.21104049682617,35.40097427368164,34.23214340209961,34.62662124633789,22.320755004882812,3453980,0.0,0.0
2001-04-12 00:00:00-04:00,34.1298713684082,36.67207717895508,33.60389709472656,36.59902572631836,23.592187881469727,2002068,0.0,0.0
2001-04-16 00:00:00-04:00,35.19643020629883,36.14610290527344,34.655845642089844,35.13798522949219,22.6503849029541,1484902,0.0,0.0
2001-04-17 00:00:00-04:00,32.74188232421875,34.334415435791016,32.18668746948242,33.67694854736328,21.70858383178711,2495964,0.0,0.0
2001-04-18 00:00:00-04:00,35.91233825683594,39.18506622314453,35.66395950317383,38.030845642089844,24.51515769958496,4766540,0.0,0.0
2001-04-19 00:00:00-04:00,37.62175369262695,39.81331253051758,37.09577941894531,39.76948165893555,25.635902404785156,5501633,0.0,0.0
2001-04-20 00:00:00-04:00,39.243507385253906,39.94480514526367,38.425323486328125,39.389610290527344,25.391033172607422,5020879,0.0,0.0
2001-04-23 00:00:00-04:00,37.65097427368164,37.91395950317383,37.110389709472656,37.53409194946289,24.19493865966797,3966219,0.0,0.0
2001-04-24 00:00:00-04:00,37.32954406738281,38.93668746948242,36.96428680419922,37.09577941894531,23.912403106689453,5095963,0.0,0.0
2001-04-25 00:00:00-04:00,37.475650787353516,38.790584564208984,37.110389709472656,38.57143020629883,24.863622665405273,3800172,0.0,0.0
2001-04-26 00:00:00-04:00,38.8636360168457,39.12662124633789,37.84090805053711,38.352272033691406,24.722354888916016,2602463,0.0,0.0
2001-04-27 00:00:00-04:00,39.22889709472656,39.30194854736328,37.98701477050781,38.58604049682617,24.873044967651367,2907794,0.0,0.0
2001-04-30 00:00:00-04:00,38.73214340209961,40.06168746948242,38.73214340209961,39.550323486328125,25.4946346282959,2370163,0.0,0.0
2001-05-01 00:00:00-04:00,40.25162124633789,40.485389709472656,39.375,40.42694854736328,26.059715270996094,2490693,0.0,0.0
2001-05-02 00:00:00-04:00,40.76298522949219,40.98214340209961,40.09090805053711,40.7337646484375,26.257492065429688,2669812,0.0,0.0
2001-05-03 00:00:00-04:00,38.4837646484375,39.52110290527344,38.191558837890625,38.49837875366211,24.8165340423584,6735892,0.0,0.0
2001-05-04 00:00:00-04:00,37.782466888427734,39.40422058105469,37.60714340209961,39.199676513671875,25.268604278564453,2039508,0.0,0.0
2001-05-07 00:00:00-04:00,38.52759552001953,38.907466888427734,38.08928680419922,38.20616912841797,24.628171920776367,1497564,0.0,0.0
2001-05-08 00:00:00-04:00,37.76785659790039,38.13311767578125,37.37337875366211,38.08928680419922,24.552820205688477,1431584,0.0,0.0
2001-05-09 00:00:00-04:00,36.7451286315918,36.8912353515625,36.30681610107422,36.584415435791016,23.582767486572266,1830068,0.0,0.0
2001-05-10 00:00:00-04:00,38.834415435791016,38.9951286315918,37.84090805053711,37.91395950317383,24.439815521240234,3677862,0.0,0.0
2001-05-11 00:00:00-04:00,37.53409194946289,38.030845642089844,37.256492614746094,37.56331253051758,24.21377944946289,1207018,0.0,0.0
2001-05-14 00:00:00-04:00,36.32143020629883,36.43831253051758,35.576297760009766,36.08766174316406,23.26255226135254,842346,0.0,0.0
2001-05-15 00:00:00-04:00,34.91883087158203,36.67207717895508,34.83116912841797,35.649349212646484,22.98001480102539,2520946,0.0,0.0
2001-05-16 00:00:00-04:00,35.06493377685547,37.066558837890625,34.860389709472656,37.05194854736328,23.8841495513916,2393844,0.0,0.0
2001-05-17 00:00:00-04:00,37.53409194946289,38.235389709472656,37.256492614746094,37.62175369262695,24.251447677612305,1530281,0.0,0.0
2001-05-18 00:00:00-04:00,37.21266174316406,38.8636360168457,36.97889709472656,38.84902572631836,25.04256248474121,2039576,0.0,0.0
2001-05-21 00:00:00-04:00,38.13311767578125,40.719154357910156,37.94318389892578,39.62337875366211,25.541711807250977,3742268,0.0,0.0
2001-05-22 00:00:00-04:00,40.76298522949219,40.83604049682617,39.46266174316406,39.506492614746094,25.466381072998047,1688182,0.0,0.0
2001-05-23 00:00:00-04:00,38.55681610107422,39.44805145263672,37.28571319580078,37.38798522949219,24.10076141357422,2843319,0.0,0.0
2001-05-24 00:00:00-04:00,37.32954406738281,37.60714340209961,36.52597427368164,37.139610290527344,23.94065284729004,2882332,0.0,0.0
2001-05-25 00:00:00-04:00,37.19805145263672,37.592533111572266,36.40909194946289,36.64285659790039,23.62044334411621,1666280,0.0,0.0
2001-05-29 00:00:00-04:00,35.941558837890625,36.02922058105469,35.050323486328125,35.21104049682617,22.69747543334961,1387164,0.0,0.0
2001-05-30 00:00:00-04:00,34.53895950317383,34.860389709472656,33.56006622314453,33.881492614746094,21.840435028076172,3002179,0.0,0.0
2001-05-31 00:00:00-04:00,33.82305145263672,34.46590805053711,33.31168746948242,33.9837646484375,21.906356811523438,1887903,0.0,0.0
2001-06-01 00:00:00-04:00,34.50973892211914,34.84577941894531,33.925323486328125,34.62662124633789,22.320755004882812,1081354,0.0,0.0
2001-06-04 00:00:00-04:00,34.6412353515625,35.02110290527344,34.27597427368164,34.37824630737305,22.160646438598633,790602,0.0,0.0
2001-06-05 00:00:00-04:00,35.19643020629883,36.423702239990234,35.006492614746094,36.102272033691406,23.271970748901367,2240118,0.0,0.0
2001-06-06 00:00:00-04:00,36.11688232421875,36.24837875366211,34.4951286315918,35.298702239990234,22.753982543945312,2451064,0.0,0.0
2001-06-07 00:00:00-04:00,35.050323486328125,37.110389709472656,34.860389709472656,36.97889709472656,23.83705711364746,1952309,0.0,0.0
2001-06-08 00:00:00-04:00,37.183441162109375,37.256492614746094,36.540584564208984,37.110389709472656,23.92182159423828,1797351,0.0,0.0
2001-06-11 00:00:00-04:00,36.102272033691406,36.29220962524414,35.85389709472656,36.08766174316406,23.26255226135254,1623297,0.0,0.0
2001-06-12 00:00:00-04:00,34.2613639831543,36.30681610107422,33.9837646484375,35.532466888427734,22.904666900634766,1383878,0.0,0.0
2001-06-13 00:00:00-04:00,36.14610290527344,36.7451286315918,35.26948165893555,35.31331253051758,22.76340675354004,1748276,0.0,0.0
2001-06-14 00:00:00-04:00,34.01298522949219,34.20292282104492,33.03409194946289,33.399349212646484,21.529638290405273,1577850,0.0,0.0
2001-06-15 00:00:00-04:00,31.631494522094727,33.2386360168457,31.529220581054688,32.65422058105469,21.04931640625,1498728,0.0,0.0
2001-06-18 00:00:00-04:00,32.69805145263672,33.34090805053711,32.33279037475586,32.42045593261719,20.898622512817383,1303593,0.0,0.0
2001-06-19 00:00:00-04:00,33.165584564208984,33.530845642089844,31.748376846313477,31.996753692626953,20.625503540039062,1202500,0.0,0.0
2001-06-20 00:00:00-04:00,29.717531204223633,30.389610290527344,29.191558837890625,30.27272605895996,19.514175415039062,2175507,0.0,0.0
2001-06-21 00:00:00-04:00,29.51298713684082,29.805194854736328,28.782468795776367,29.39610481262207,18.9490966796875,2545517,0.0,0.0
2001-06-22 00:00:00-04:00,30.71103858947754,32.405845642089844,30.550325393676758,31.675325393676758,20.418310165405273,3007860,0.0,0.0
2001-06-25 00:00:00-04:00,32.31818389892578,32.43506622314453,31.485389709472656,32.21590805053711,20.766773223876953,846452,0.0,0.0
2001-06-26 00:00:00-04:00,30.85714340209961,32.34740447998047,30.85714340209961,32.157466888427734,20.72910499572754,1392708,0.0,0.0
2001-06-27 00:00:00-04:00,32.47889709472656,32.78571319580078,32.14285659790039,32.69805145263672,21.07757568359375,1411461,0.0,0.0
2001-06-28 00:00:00-04:00,31.558441162109375,33.15097427368164,31.558441162109375,32.50811767578125,20.95513343811035,2695958,0.0,0.0
2001-06-29 00:00:00-04:00,32.3912353515625,33.72077941894531,32.28895950317383,32.50811767578125,20.95513343811035,2525463,0.0,0.0
2001-07-02 00:00:00-04:00,32.50811767578125,33.60389709472656,32.3912353515625,32.8587646484375,21.18117332458496,1630552,0.0,0.0
2001-07-03 00:00:00-04:00,32.18668746948242,32.522727966308594,32.1136360168457,32.46428680419922,20.926881790161133,772943,0.0,0.0
2001-07-05 00:00:00-04:00,28.300325393676758,31.39772605895996,28.28571319580078,30.389610290527344,19.589521408081055,5324430,0.0,0.0
2001-07-06 00:00:00-04:00,30.009740829467773,30.097402572631836,29.29383087158203,29.58603858947754,19.071531295776367,1520493,0.0,0.0
2001-07-09 00:00:00-04:00,29.980518341064453,30.90097427368164,29.6737003326416,30.52110481262207,19.674287796020508,2538536,0.0,0.0
2001-07-10 00:00:00-04:00,31.35389518737793,31.57305145263672,30.199674606323242,30.462661743164062,19.63661003112793,2504314,0.0,0.0
2001-07-11 00:00:00-04:00,29.99513053894043,30.608766555786133,29.58603858947754,30.316558837890625,19.54243278503418,968078,0.0,0.0
2001-07-12 00:00:00-04:00,31.01785659790039,32.2451286315918,30.944805145263672,31.894481658935547,20.559581756591797,1585447,0.0,0.0
2001-07-13 00:00:00-04:00,31.266233444213867,32.21590805053711,30.97402572631836,31.105518341064453,20.051002502441406,1016879,0.0,0.0
2001-07-16 00:00:00-04:00,31.35389518737793,31.412338256835938,29.819805145263672,29.99513053894043,19.335229873657227,921947,0.0,0.0
2001-07-17 00:00:00-04:00,28.709415435791016,30.608766555786133,28.34415626525879,30.47727394104004,19.646028518676758,2898896,0.0,0.0
2001-07-18 00:00:00-04:00,28.782468795776367,30.06818199157715,28.72402572631836,29.25,18.85491371154785,2653933,0.0,0.0
2001-07-19 00:00:00-04:00,29.644481658935547,29.9512996673584,29.0600643157959,29.118505477905273,18.770151138305664,5352287,0.0,0.0
2001-07-20 00:00:00-04:00,27.81818199157715,28.34415626525879,27.672077178955078,28.183441162109375,18.16739845275879,1669360,0.0,0.0
2001-07-23 00:00:00-04:00,28.53409194946289,28.680194854736328,27.876623153686523,27.9350643157959,18.007286071777344,1521383,0.0,0.0
2001-07-24 00:00:00-04:00,28.125,28.490259170532227,27.321428298950195,27.555194854736328,17.76241683959961,1671345,0.0,0.0
2001-07-25 00:00:00-04:00,27.569805145263672,27.759740829467773,26.35714340209961,27.26298713684082,17.574058532714844,2258461,0.0,0.0
2001-07-26 00:00:00-04:00,27.394481658935547,28.329544067382812,27.029220581054688,27.832792282104492,17.94136619567871,2547365,0.0,0.0
2001-07-27 00:00:00-04:00,28.27110481262207,28.577922821044922,27.686687469482422,28.519481658935547,18.384016036987305,1532813,0.0,0.0
2001-07-30 00:00:00-04:00,29.936687469482422,30.06818199157715,29.220779418945312,29.4399356842041,18.97734832763672,897854,0.0,0.0
2001-07-31 00:00:00-04:00,30.25811767578125,30.827922821044922,29.84902572631836,29.907468795776367,19.278722763061523,1567652,0.0,0.0
2001-08-01 00:00:00-04:00,31.5,31.850648880004883,30.97402572631836,31.3100643157959,20.1828556060791,2738462,0.0,0.0
2001-08-02 00:00:00-04:00,32.14285659790039,32.14285659790039,30.15584373474121,30.90097427368164,19.919153213500977,3672318,0.0,0.0
2001-08-03 00:00:00-04:00,30.930194854736328,30.988636016845703,29.9512996673584,30.053571701049805,19.372909545898438,1113796,0.0,0.0
2001-08-06 00:00:00-04:00,29.746753692626953,29.834415435791016,29.29383087158203,29.65909194946289,19.11861801147461,684992,0.0,0.0
2001-08-07 00:00:00-04:00,28.87013053894043,29.13311767578125,28.43181800842285,29.03084373474121,18.71364402770996,1904604,0.0,0.0
2001-08-08 00:00:00-04:00,28.417207717895508,29.016233444213867,27.774351119995117,28.00811767578125,18.05438232421875,1609060,0.0,0.0
2001-08-09 00:00:00-04:00,28.577922821044922,28.855518341064453,28.16883087158203,28.738636016845703,18.525283813476562,1682844,0.0,0.0
2001-08-10 00:00:00-04:00,28.19805145263672,28.782468795776367,27.74513053894043,28.782468795776367,18.553537368774414,595330,0.0,0.0
2001-08-13 00:00:00-04:00,29.35227394104004,29.35227394104004,28.65097427368164,29.20616912841797,18.82666015625,847890,0.0,0.0
2001-08-14 00:00:00-04:00,29.454544067382812,29.65909194946289,28.72402572631836,28.98701286315918,18.685392379760742,858909,0.0,0.0
2001-08-15 00:00:00-04:00,29.600648880004883,29.805194854736328,28.417207717895508,28.53409194946289,18.393434524536133,512786,0.0,0.0
2001-08-16 00:00:00-04:00,28.256494522094727,28.928571701049805,27.90584373474121,28.899351119995117,18.62888526916504,894637,0.0,0.0
2001-08-17 00:00:00-04:00,27.540584564208984,27.96428680419922,27.175325393676758,27.40909194946289,17.668243408203125,443999,0.0,0.0
2001-08-20 00:00:00-04:00,27.686687469482422,27.97889518737793,27.321428298950195,27.64285659790039,17.818927764892578,837555,0.0,0.0
2001-08-21 00:00:00-04:00,28.24188232421875,28.76785659790039,27.029220581054688,27.11688232421875,17.479881286621094,766646,0.0,0.0
2001-08-22 00:00:00-04:00,28.3149356842041,28.636363983154297,27.847402572631836,28.34415626525879,18.2709903717041,1138642,0.0,0.0
2001-08-23 00:00:00-04:00,28.709415435791016,29.001623153686523,28.446428298950195,28.636363983154297,18.45935821533203,782183,0.0,0.0
2001-08-24 00:00:00-04:00,29.805194854736328,30.97402572631836,29.4399356842041,30.608766555786133,19.730792999267578,1876268,0.0,0.0
2001-08-27 00:00:00-04:00,30.740259170532227,31.23701286315918,30.667207717895508,30.827922821044922,19.87205696105957,1481548,0.0,0.0
2001-08-28 00:00:00-04:00,30.345779418945312,30.389610290527344,28.782468795776367,28.855518341064453,18.60062599182129,2090430,0.0,0.0
2001-08-29 00:00:00-04:00,28.98701286315918,29.074674606323242,27.672077178955078,27.803571701049805,17.92252540588379,1519261,0.0,0.0
2001-08-30 00:00:00-04:00,27.16071319580078,27.74513053894043,26.66396141052246,27.10227394104004,17.470462799072266,1248700,0.0,0.0
2001-08-31 00:00:00-04:00,26.386363983154297,26.678571701049805,25.904220581054688,26.561687469482422,17.12199592590332,1574975,0.0,0.0
2001-09-04 00:00:00-04:00,24.618505477905273,25.56818199157715,24.457792282104492,24.662338256835938,15.897651672363281,2149498,0.0,0.0
2001-09-05 00:00:00-04:00,24.121753692626953,24.48701286315918,23.31818199157715,24.22402572631836,15.615108489990234,1805975,0.0,0.0
2001-09-06 00:00:00-04:00,22.45616912841797,22.9237003326416,21.623376846313477,22.134740829467773,14.268328666687012,1915760,0.0,0.0
2001-09-07 00:00:00-04:00,21.725648880004883,22.60227394104004,21.652597427368164,22.178571701049805,14.29658031463623,3745828,0.0,0.0
2001-09-10 00:00:00-04:00,21.725648880004883,22.324674606323242,21.375,21.71103858947754,13.995203971862793,4512474,0.0,0.0
2001-09-17 00:00:00-04:00,18.11688232421875,19.87013053894043,17.985389709472656,19.05194854736328,12.281123161315918,1708989,0.0,0.0
2001-09-18 00:00:00-04:00,18.26298713684082,18.540584564208984,17.386363983154297,17.795455932617188,11.471173286437988,2133961,0.0,0.0
2001-09-19 00:00:00-04:00,18.233766555786133,18.33603858947754,16.480518341064453,17.152597427368164,11.056777954101562,4695426,0.0,0.0
2001-09-20 00:00:00-04:00,16.08603858947754,16.71428680419922,15.22402572631836,15.413961410522461,9.936028480529785,2015826,0.0,0.0
2001-09-21 00:00:00-04:00,14.537338256835938,15.340909004211426,13.89448070526123,14.741883277893066,9.502799987792969,2879868,0.0,0.0
2001-09-24 00:00:00-04:00,15.720779418945312,16.626623153686523,15.676947593688965,16.46590805053711,10.614129066467285,3353778,0.0,0.0
2001-09-25 00:00:00-04:00,18.26298713684082,18.81818199157715,17.47402572631836,17.795455932617188,11.471173286437988,4914859,0.0,0.0
2001-09-26 00:00:00-04:00,17.970779418945312,17.970779418945312,16.363636016845703,16.363636016845703,10.548203468322754,2661052,0.0,0.0
2001-09-27 00:00:00-04:00,15.574674606323242,16.144481658935547,15.121752738952637,16.144481658935547,10.406932830810547,1868191,0.0,0.0
2001-09-28 00:00:00-04:00,16.363636016845703,16.582792282104492,15.823052406311035,16.378246307373047,10.557621002197266,1976196,0.0,0.0
2001-10-01 00:00:00-04:00,15.852272987365723,16.34902572631836,15.706169128417969,15.954545021057129,10.28449821472168,1228030,0.0,0.0
2001-10-02 00:00:00-04:00,16.12986946105957,16.97727394104004,16.12986946105957,16.670455932617188,10.74598217010498,1234327,0.0,0.0
2001-10-03 00:00:00-04:00,15.939934730529785,17.83928680419922,15.925325393676758,17.605518341064453,11.348737716674805,2685281,0.0,0.0
2001-10-04 00:00:00-04:00,18.04383087158203,19.037338256835938,17.941558837890625,18.37986946105957,11.847888946533203,4856407,0.0,0.0
2001-10-05 00:00:00-04:00,18.394481658935547,19.139610290527344,17.678571701049805,18.81818199157715,12.130433082580566,1845878,0.0,0.0
2001-10-08 00:00:00-04:00,18.774351119995117,20.016233444213867,18.759740829467773,19.797077178955078,12.761442184448242,2057577,0.0,0.0
2001-10-09 00:00:00-04:00,19.884740829467773,20.08928680419922,18.920455932617188,19.08116912841797,12.299956321716309,2296037,0.0,0.0
2001-10-10 00:00:00-04:00,19.899351119995117,21.25811767578125,19.577922821044922,21.22889518737793,13.68441104888916,1904877,0.0,0.0
2001-10-11 00:00:00-04:00,21.696428298950195,22.631494522094727,21.623376846313477,22.28084373474121,14.362509727478027,1402974,0.0,0.0
2001-10-12 00:00:00-04:00,21.009740829467773,21.827922821044922,20.381494522094727,21.375,13.778587341308594,1443562,0.0,0.0
2001-10-15 00:00:00-04:00,20.58603858947754,20.615259170532227,19.87013053894043,20.498376846313477,13.213507652282715,1120572,0.0,0.0
2001-10-16 00:00:00-04:00,20.746753692626953,21.608766555786133,20.308441162109375,21.389610290527344,13.788010597229004,2950845,0.0,0.0
2001-10-17 00:00:00-04:00,22.35389518737793,22.35389518737793,19.066558837890625,19.08116912841797,12.299956321716309,7483989,0.0,0.0
2001-10-18 00:00:00-04:00,19.28571319580078,19.417207717895508,18.7012996673584,18.993505477905273,12.243450164794922,3955268,0.0,0.0
2001-10-19 00:00:00-04:00,18.993505477905273,19.417207717895508,18.628246307373047,19.28571319580078,12.431811332702637,1728496,0.0,0.0
2001-10-22 00:00:00-04:00,19.592531204223633,20.08928680419922,19.358766555786133,20.0600643157959,12.9309663772583,4246567,0.0,0.0
2001-10-23 00:00:00-04:00,21.03896141052246,21.375,20.55681800842285,20.717531204223633,13.354779243469238,2846947,0.0,0.0
2001-10-24 00:00:00-04:00,21.44805145263672,22.047077178955078,21.22889518737793,21.959415435791016,14.155312538146973,1639108,0.0,0.0
2001-10-25 00:00:00-04:00,21.30194854736328,22.45616912841797,20.863636016845703,22.35389518737793,14.409598350524902,3106762,0.0,0.0
2001-10-26 00:00:00-04:00,22.28084373474121,22.777597427368164,22.0762996673584,22.368505477905273,14.41901683807373,1455813,0.0,0.0
2001-10-29 00:00:00-05:00,22.42694854736328,22.5,21.33116912841797,21.375,13.778587341308594,1182241,0.0,0.0
2001-10-30 00:00:00-05:00,20.805194854736328,20.907468795776367,19.65097427368164,19.782468795776367,12.75202751159668,2248468,0.0,0.0
2001-10-31 00:00:00-05:00,20.99513053894043,21.345779418945312,20.454544067382812,21.009740829467773,13.543139457702637,2670223,0.0,0.0
2001-11-01 00:00:00-05:00,21.44805145263672,22.748376846313477,21.097402572631836,22.71915626525879,14.645048141479492,1268755,0.0,0.0
2001-11-02 00:00:00-05:00,22.368505477905273,23.040584564208984,22.368505477905273,22.83603858947754,14.720399856567383,1640956,0.0,0.0
2001-11-05 00:00:00-05:00,23.376623153686523,24.297077178955078,23.259740829467773,24.22402572631836,15.615108489990234,1639929,0.0,0.0
2001-11-06 00:00:00-05:00,24.3262996673584,25.027597427368164,24.092531204223633,24.925325393676758,16.067174911499023,2469886,0.0,0.0
2001-11-07 00:00:00-05:00,24.384740829467773,25.100648880004883,24.34090805053711,24.457792282104492,15.765798568725586,1197915,0.0,0.0
2001-11-08 00:00:00-05:00,25.12986946105957,25.53896141052246,24.545455932617188,24.67694854736328,15.907068252563477,1935472,0.0,0.0
2001-11-09 00:00:00-05:00,24.79383087158203,25.188312530517578,24.574674606323242,24.82305145263672,16.001249313354492,984026,0.0,0.0
2001-11-12 00:00:00-05:00,25.15909194946289,25.422077178955078,24.03409194946289,25.422077178955078,16.387386322021484,772875,0.0,0.0
2001-11-13 00:00:00-05:00,25.699674606323242,26.488636016845703,25.626623153686523,26.40097427368164,17.018396377563477,1305578,0.0,0.0
2001-11-14 00:00:00-05:00,27.321428298950195,27.74513053894043,26.444805145263672,26.51785659790039,17.0937442779541,1449585,0.0,0.0
2001-11-15 00:00:00-05:00,26.605518341064453,27.540584564208984,26.59090805053711,27.26298713684082,17.574058532714844,1263142,0.0,0.0
2001-11-16 00:00:00-05:00,28.095779418945312,29.045455932617188,27.949674606323242,28.50486946105957,18.374595642089844,2143885,0.0,0.0
2001-11-19 00:00:00-05:00,28.519481658935547,28.621753692626953,26.561687469482422,27.248376846313477,17.56464195251465,2146965,0.0,0.0
2001-11-20 00:00:00-05:00,26.079544067382812,26.079544067382812,24.60389518737793,24.618505477905273,15.869393348693848,1674356,0.0,0.0
2001-11-21 00:00:00-05:00,24.808441162109375,25.27597427368164,24.64772605895996,24.954544067382812,16.086008071899414,1459304,0.0,0.0
2001-11-23 00:00:00-05:00,26.0649356842041,26.28409194946289,25.524351119995117,26.03571319580078,16.782941818237305,604570,0.0,0.0
2001-11-26 00:00:00-05:00,26.766233444213867,27.07305145263672,26.21103858947754,27.04383087158203,17.43278694152832,1339937,0.0,0.0
2001-11-27 00:00:00-05:00,26.123376846313477,27.16071319580078,25.72889518737793,26.371753692626953,16.999557495117188,1461768,0.0,0.0
2001-11-28 00:00:00-05:00,25.290584564208984,25.99188232421875,25.12986946105957,25.217531204223633,16.255535125732422,2154357,0.0,0.0
2001-11-29 00:00:00-05:00,25.49513053894043,25.933441162109375,25.202922821044922,25.91883087158203,16.707599639892578,1464027,0.0,0.0
2001-11-30 00:00:00-05:00,25.582792282104492,25.71428680419922,25.188312530517578,25.436687469482422,16.39680290222168,1572580,0.0,0.0
2001-12-03 00:00:00-05:00,24.9399356842041,25.071428298950195,24.545455932617188,24.91071319580078,16.057756423950195,1175944,0.0,0.0
2001-12-04 00:00:00-05:00,25.23214340209961,26.225648880004883,25.144481658935547,26.079544067382812,16.811199188232422,2854544,0.0,0.0
2001-12-05 00:00:00-05:00,27.686687469482422,29.644481658935547,27.628246307373047,29.39610481262207,18.9490966796875,2785552,0.0,0.0
2001-12-06 00:00:00-05:00,28.563312530517578,29.045455932617188,28.24188232421875,28.5487003326416,18.40284538269043,2109595,0.0,0.0
2001-12-07 00:00:00-05:00,28.490259170532227,28.709415435791016,27.511363983154297,27.59902572631836,17.79067611694336,1652796,0.0,0.0
2001-12-10 00:00:00-05:00,27.16071319580078,27.71590805053711,26.78084373474121,27.4237003326416,17.67765998840332,740980,0.0,0.0
2001-12-11 00:00:00-05:00,27.48214340209961,28.095779418945312,27.233766555786133,27.233766555786133,17.55522346496582,544202,0.0,0.0
2001-12-12 00:00:00-05:00,28.28571319580078,28.811687469482422,27.64285659790039,28.811687469482422,18.572372436523438,1941153,0.0,0.0
2001-12-13 00:00:00-05:00,26.59090805053711,26.89772605895996,25.56818199157715,25.582792282104492,16.490989685058594,2708963,0.0,0.0
2001-12-14 00:00:00-05:00,26.40097427368164,26.430194854736328,25.641233444213867,25.99188232421875,16.75469207763672,2020754,0.0,0.0
2001-12-17 00:00:00-05:00,27.087661743164062,27.672077178955078,26.970779418945312,27.21915626525879,17.545806884765625,421549,0.0,0.0
2001-12-18 00:00:00-05:00,27.9350643157959,28.037338256835938,26.88311767578125,27.277597427368164,17.583478927612305,799979,0.0,0.0
2001-12-19 00:00:00-05:00,26.342531204223633,26.561687469482422,25.75811767578125,25.875,16.679349899291992,2329575,0.0,0.0
2001-12-20 00:00:00-05:00,24.998376846313477,25.27597427368164,23.55194854736328,23.55194854736328,15.181880950927734,3095674,0.0,0.0
2001-12-21 00:00:00-05:00,24.44318199157715,24.574674606323242,24.0487003326416,24.41396141052246,15.737547874450684,1335146,0.0,0.0
2001-12-24 00:00:00-05:00,24.399351119995117,24.48701286315918,23.96103858947754,24.03409194946289,15.492673873901367,111085,0.0,0.0
2001-12-26 00:00:00-05:00,24.10714340209961,25.042207717895508,24.03409194946289,24.82305145263672,16.001249313354492,256256,0.0,0.0
2001-12-27 00:00:00-05:00,24.837661743164062,25.582792282104492,24.837661743164062,25.39285659790039,16.36855125427246,300813,0.0,0.0
2001-12-28 00:00:00-05:00,25.12986946105957,25.641233444213867,24.89610481262207,25.422077178955078,16.387386322021484,371311,0.0,0.0
2001-12-31 00:00:00-05:00,25.422077178955078,25.422077178955078,24.82305145263672,24.91071319580078,16.057756423950195,211288,0.0,0.0
2002-01-02 00:00:00-05:00,25.641233444213867,26.03571319580078,25.042207717895508,25.99188232421875,16.75469207763672,1269234,0.0,0.0
2002-01-03 00:00:00-05:00,26.2987003326416,28.256494522094727,26.2987003326416,28.110389709472656,18.12030601501465,1388327,0.0,0.0
2002-01-04 00:00:00-05:00,28.592531204223633,28.709415435791016,27.394481658935547,28.358766555786133,18.28041648864746,1530828,0.0,0.0
2002-01-07 00:00:00-05:00,28.300325393676758,28.43181800842285,27.59902572631836,28.037338256835938,18.07322120666504,2944822,0.0,0.0
2002-01-08 00:00:00-05:00,27.730518341064453,28.5487003326416,27.59902572631836,28.125,18.129724502563477,1859430,0.0,0.0
2002-01-09 00:00:00-05:00,29.308441162109375,29.425325393676758,28.43181800842285,28.519481658935547,18.384016036987305,3361238,0.0,0.0
2002-01-10 00:00:00-05:00,29.483766555786133,29.717531204223633,29.10389518737793,29.51298713684082,19.024438858032227,1697148,0.0,0.0
2002-01-11 00:00:00-05:00,30.47727394104004,30.608766555786133,29.834415435791016,30.11201286315918,19.410579681396484,1310164,0.0,0.0
2002-01-14 00:00:00-05:00,29.819805145263672,29.907468795776367,29.220779418945312,29.35227394104004,18.920839309692383,1049732,0.0,0.0
2002-01-15 00:00:00-05:00,29.08928680419922,29.55681800842285,28.43181800842285,29.045455932617188,18.723060607910156,2145528,0.0,0.0
2002-01-16 00:00:00-05:00,27.175325393676758,27.7012996673584,26.69318199157715,26.69318199157715,17.20676040649414,2764060,0.0,0.0
2002-01-17 00:00:00-05:00,27.350648880004883,27.467531204223633,26.766233444213867,27.467531204223633,17.705913543701172,2071950,0.0,0.0
2002-01-18 00:00:00-05:00,26.2987003326416,26.95616912841797,26.108766555786133,26.605518341064453,17.15024757385254,1564708,0.0,0.0
2002-01-22 00:00:00-05:00,26.751623153686523,26.95616912841797,26.006494522094727,26.02110481262207,16.773527145385742,1104899,0.0,0.0
2002-01-23 00:00:00-05:00,26.28409194946289,27.438312530517578,26.28409194946289,27.37986946105957,17.649404525756836,1817063,0.0,0.0
2002-01-24 00:00:00-05:00,27.686687469482422,27.96428680419922,27.555194854736328,27.759740829467773,17.894269943237305,2483438,0.0,0.0
2002-01-25 00:00:00-05:00,26.824674606323242,28.066558837890625,26.8100643157959,27.81818199157715,17.931949615478516,1803648,0.0,0.0
2002-01-28 00:00:00-05:00,27.686687469482422,28.110389709472656,27.40909194946289,27.7012996673584,17.85660171508789,1166430,0.0,0.0
2002-01-29 00:00:00-05:00,27.686687469482422,27.97889518737793,26.69318199157715,26.751623153686523,17.244426727294922,1146924,0.0,0.0
2002-01-30 00:00:00-05:00,26.751623153686523,27.37986946105957,26.342531204223633,27.175325393676758,17.517553329467773,2083175,0.0,0.0
2002-01-31 00:00:00-05:00,27.37986946105957,27.78896141052246,26.824674606323242,27.686687469482422,17.84718894958496,1356637,0.0,0.0
2002-02-01 00:00:00-05:00,27.774351119995117,28.256494522094727,27.540584564208984,27.759740829467773,17.894269943237305,586364,0.0,0.0
2002-02-04 00:00:00-05:00,28.5487003326416,28.855518341064453,28.08116912841797,28.139610290527344,18.139144897460938,1718092,0.0,0.0
2002-02-05 00:00:00-05:00,28.3149356842041,28.8262996673584,27.949674606323242,28.24188232421875,18.2050724029541,928928,0.0,0.0
2002-02-06 00:00:00-05:00,28.27110481262207,28.46103858947754,27.467531204223633,27.96428680419922,18.026126861572266,1227756,0.0,0.0
2002-02-07 00:00:00-05:00,28.08116912841797,28.358766555786133,26.85389518737793,26.95616912841797,17.376283645629883,2306852,0.0,0.0
2002-02-08 00:00:00-05:00,26.95616912841797,27.233766555786133,25.363636016845703,26.152597427368164,16.858293533325195,4490572,0.0,0.0
2002-02-11 00:00:00-05:00,26.488636016845703,27.175325393676758,26.35714340209961,27.029220581054688,17.423372268676758,2860772,0.0,0.0
2002-02-12 00:00:00-05:00,26.8100643157959,27.30681800842285,26.66396141052246,26.88311767578125,17.329193115234375,2013225,0.0,0.0
2002-02-13 00:00:00-05:00,27.467531204223633,28.16883087158203,27.233766555786133,28.037338256835938,18.07322120666504,1498660,0.0,0.0
2002-02-14 00:00:00-05:00,28.94318199157715,29.65909194946289,28.490259170532227,29.074674606323242,18.741891860961914,2010966,0.0,0.0
2002-02-15 00:00:00-05:00,28.94318199157715,29.29383087158203,28.753246307373047,28.928571701049805,18.64771842956543,842688,0.0,0.0
2002-02-19 00:00:00-05:00,28.08116912841797,28.358766555786133,27.74513053894043,27.803571701049805,17.92252540588379,1329260,0.0,0.0
2002-02-20 00:00:00-05:00,27.90584373474121,28.782468795776367,27.52597427368164,28.636363983154297,18.45935821533203,1584010,0.0,0.0
2002-02-21 00:00:00-05:00,28.592531204223633,29.001623153686523,27.540584564208984,27.584415435791016,17.781253814697266,2086871,0.0,0.0
2002-02-22 00:00:00-05:00,27.40909194946289,27.74513053894043,26.92694854736328,27.496753692626953,17.72474479675293,1632879,0.0,0.0
2002-02-25 00:00:00-05:00,27.803571701049805,29.235389709472656,27.803571701049805,29.016233444213867,18.7042236328125,1198873,0.0,0.0
2002-02-26 00:00:00-05:00,29.688312530517578,29.688312530517578,28.928571701049805,29.542207717895508,19.043272018432617,1514265,0.0,0.0
2002-02-27 00:00:00-05:00,29.922077178955078,30.024351119995117,29.220779418945312,29.454544067382812,18.986764907836914,2213356,0.0,0.0
2002-02-28 00:00:00-05:00,29.527597427368164,30.287338256835938,29.51298713684082,29.73214340209961,19.165708541870117,1570526,0.0,0.0
2002-03-01 00:00:00-05:00,30.243505477905273,33.092533111572266,30.199674606323242,33.092533111572266,21.331859588623047,2719298,0.0,0.0
2002-03-04 00:00:00-05:00,32.94643020629883,34.53895950317383,32.74188232421875,34.451297760009766,22.207733154296875,3794081,0.0,0.0
2002-03-05 00:00:00-05:00,33.647727966308594,34.30519485473633,33.530845642089844,33.82305145263672,21.80275535583496,1768536,0.0,0.0
2002-03-06 00:00:00-05:00,33.82305145263672,34.53895950317383,33.31168746948242,34.407466888427734,22.179481506347656,2862620,0.0,0.0
2002-03-07 00:00:00-05:00,35.15259552001953,36.102272033691406,35.15259552001953,35.985389709472656,23.196626663208008,3597714,0.0,0.0
2002-03-08 00:00:00-05:00,35.40097427368164,36.20454406738281,35.06493377685547,35.70779037475586,23.017690658569336,3738230,0.0,0.0
2002-03-11 00:00:00-05:00,34.46590805053711,35.13798522949219,33.89610290527344,34.34902572631836,22.14180564880371,1542601,0.0,0.0
2002-03-12 00:00:00-05:00,33.2386360168457,33.95454406738281,33.12175369262695,33.70616912841797,21.7274169921875,1798309,0.0,0.0
2002-03-13 00:00:00-05:00,33.63311767578125,34.334415435791016,33.35551834106445,33.72077941894531,21.736835479736328,2104256,0.0,0.0
2002-03-14 00:00:00-05:00,34.02759552001953,34.451297760009766,33.93993377685547,34.15909194946289,22.019371032714844,952473,0.0,0.0
2002-03-15 00:00:00-05:00,34.11526107788086,35.13798522949219,34.11526107788086,35.006492614746094,22.565624237060547,968831,0.0,0.0
2002-03-18 00:00:00-05:00,35.56168746948242,35.91233825683594,35.342533111572266,35.70779037475586,23.017690658569336,1659709,0.0,0.0
2002-03-19 00:00:00-05:00,35.780845642089844,36.7451286315918,35.72240447998047,36.59902572631836,23.592187881469727,2148608,0.0,0.0
2002-03-20 00:00:00-05:00,35.43019485473633,35.6201286315918,34.889610290527344,34.889610290527344,22.49027442932129,2864879,0.0,0.0
2002-03-21 00:00:00-05:00,34.30519485473633,34.84577941894531,33.82305145263672,34.772727966308594,22.41493797302246,2271671,0.0,0.0
2002-03-22 00:00:00-05:00,34.99188232421875,35.28409194946289,34.34902572631836,34.58279037475586,22.292497634887695,1332613,0.0,0.0
2002-03-25 00:00:00-05:00,35.06493377685547,35.35714340209961,33.969154357910156,34.1298713684082,22.000539779663086,467818,0.0,0.0
2002-03-26 00:00:00-05:00,34.100650787353516,35.35714340209961,34.02759552001953,35.02110290527344,22.575042724609375,514565,0.0,0.0
2002-03-27 00:00:00-05:00,34.524349212646484,35.21104049682617,34.30519485473633,34.67045593261719,22.3490047454834,557891,0.0,0.0
2002-03-28 00:00:00-05:00,36.02922058105469,37.41720962524414,36.02922058105469,37.066558837890625,23.89356803894043,3225308,0.0,0.0
2002-04-01 00:00:00-05:00,36.8912353515625,37.69480514526367,36.49675369262695,37.57792282104492,24.223203659057617,999220,0.0,0.0
2002-04-02 00:00:00-05:00,37.08116912841797,37.227272033691406,36.64285659790039,36.657466888427734,23.629859924316406,1730481,0.0,0.0
2002-04-03 00:00:00-05:00,35.897727966308594,36.52597427368164,35.83928680419922,36.07305145263672,23.253135681152344,2963918,0.0,0.0
2002-04-04 00:00:00-05:00,35.92694854736328,36.39448165893555,35.24026107788086,35.72240447998047,23.027103424072266,2129444,0.0,0.0
2002-04-05 00:00:00-05:00,35.73701477050781,35.941558837890625,34.407466888427734,34.62662124633789,22.320755004882812,1780240,0.0,0.0
2002-04-08 00:00:00-04:00,32.844154357910156,33.67694854736328,32.683441162109375,33.63311767578125,21.680320739746094,1858951,0.0,0.0
2002-04-09 00:00:00-04:00,33.77922058105469,34.01298522949219,32.74188232421875,32.77110290527344,21.124658584594727,1894337,0.0,0.0
2002-04-10 00:00:00-04:00,33.47240447998047,33.925323486328125,32.91720962524414,33.86688232421875,21.831016540527344,2241419,0.0,0.0
2002-04-11 00:00:00-04:00,32.844154357910156,33.31168746948242,32.33279037475586,32.33279037475586,20.84212303161621,1825619,0.0,0.0
2002-04-12 00:00:00-04:00,32.449676513671875,32.8587646484375,31.967531204223633,32.800323486328125,21.143495559692383,1332750,0.0,0.0
2002-04-15 00:00:00-04:00,33.07792282104492,33.44318389892578,32.36201477050781,33.3701286315918,21.510799407958984,2116302,0.0,0.0
2002-04-16 00:00:00-04:00,34.91883087158203,35.59090805053711,34.84577941894531,35.47402572631836,22.86699867248535,1729660,0.0,0.0
2002-04-17 00:00:00-04:00,36.64285659790039,36.67207717895508,35.54707717895508,35.79545593261719,23.074199676513672,1289767,0.0,0.0
2002-04-18 00:00:00-04:00,35.3863639831543,35.60551834106445,34.407466888427734,35.07954406738281,22.612714767456055,1572990,0.0,0.0
2002-04-19 00:00:00-04:00,35.50324630737305,35.66395950317383,34.78733825683594,35.02110290527344,22.575042724609375,729207,0.0,0.0
2002-04-22 00:00:00-04:00,34.407466888427734,34.524349212646484,33.618507385253906,33.83766174316406,21.812177658081055,818732,0.0,0.0
2002-04-23 00:00:00-04:00,34.84577941894531,34.94805145263672,33.764610290527344,33.77922058105469,21.774507522583008,1744170,0.0,0.0
2002-04-24 00:00:00-04:00,34.4951286315918,34.55356979370117,33.45779037475586,33.77922058105469,21.774507522583008,2052580,0.0,0.0
2002-04-25 00:00:00-04:00,33.048702239990234,33.31168746948242,32.50811767578125,33.01948165893555,21.284770965576172,3331191,0.0,0.0
2002-04-26 00:00:00-04:00,33.969154357910156,34.04220962524414,31.704544067382812,31.996753692626953,20.625503540039062,3225444,0.0,0.0
2002-04-29 00:00:00-04:00,32.493507385253906,32.69805145263672,31.45616912841797,31.98214340209961,20.6160888671875,1103735,0.0,0.0
2002-04-30 00:00:00-04:00,32.21590805053711,33.165584564208984,32.084415435791016,32.625,21.030481338500977,1117013,0.0,0.0
2002-05-01 00:00:00-04:00,32.610389709472656,33.647727966308594,31.938312530517578,33.092533111572266,21.331859588623047,1386890,0.0,0.0
2002-05-02 00:00:00-04:00,32.74188232421875,33.092533111572266,30.52110481262207,30.725648880004883,19.806133270263672,3625913,0.0,0.0
2002-05-03 00:00:00-04:00,29.045455932617188,29.08928680419922,27.686687469482422,27.97889518737793,18.035545349121094,4082643,0.0,0.0
2002-05-06 00:00:00-04:00,29.220779418945312,29.32305145263672,27.759740829467773,27.920455932617188,17.997873306274414,2924563,0.0,0.0
2002-05-07 00:00:00-04:00,29.045455932617188,29.118505477905273,27.803571701049805,28.709415435791016,18.506444931030273,1566283,0.0,0.0
2002-05-08 00:00:00-04:00,30.462661743164062,32.727272033691406,30.404220581054688,32.30356979370117,20.823286056518555,3602163,0.0,0.0
2002-05-09 00:00:00-04:00,31.821428298950195,32.30356979370117,30.506494522094727,30.608766555786133,19.730792999267578,2593360,0.0,0.0
2002-05-10 00:00:00-04:00,30.44805145263672,30.49188232421875,28.72402572631836,28.87013053894043,18.61004638671875,1075468,0.0,0.0
2002-05-13 00:00:00-04:00,29.118505477905273,30.141233444213867,29.074674606323242,30.097402572631836,19.401161193847656,2296311,0.0,0.0
2002-05-14 00:00:00-04:00,31.470779418945312,31.66071319580078,30.71103858947754,31.3100643157959,20.1828556060791,1547324,0.0,0.0
2002-05-15 00:00:00-04:00,31.178571701049805,32.639610290527344,30.623376846313477,31.631494522094727,20.390052795410156,2125268,0.0,0.0
2002-05-16 00:00:00-04:00,31.45616912841797,32.14285659790039,31.16396141052246,31.938312530517578,20.58783721923828,733451,0.0,0.0
2002-05-17 00:00:00-04:00,32.96104049682617,32.96104049682617,31.894481658935547,32.37662124633789,20.870370864868164,1088677,0.0,0.0
2002-05-20 00:00:00-04:00,32.12824630737305,32.12824630737305,31.558441162109375,31.704544067382812,20.4371395111084,935636,0.0,0.0
2002-05-21 00:00:00-04:00,31.54383087158203,31.748376846313477,30.27272605895996,30.47727394104004,19.646028518676758,893200,0.0,0.0
2002-05-22 00:00:00-04:00,29.99513053894043,30.47727394104004,29.483766555786133,30.170455932617188,19.448251724243164,1290862,0.0,0.0
2002-05-23 00:00:00-04:00,30.082792282104492,30.170455932617188,29.03084373474121,29.65909194946289,19.11861801147461,2521356,0.0,0.0
2002-05-24 00:00:00-04:00,28.34415626525879,28.665584564208984,28.154220581054688,28.50486946105957,18.374595642089844,1002164,0.0,0.0
2002-05-28 00:00:00-04:00,29.32305145263672,29.32305145263672,28.563312530517578,28.94318199157715,18.657135009765625,754737,0.0,0.0
2002-05-29 00:00:00-04:00,27.920455932617188,27.9350643157959,27.394481658935547,27.496753692626953,17.72474479675293,890188,0.0,0.0
2002-05-30 00:00:00-04:00,26.707792282104492,27.175325393676758,26.13798713684082,27.014610290527344,17.413957595825195,1216326,0.0,0.0
2002-05-31 00:00:00-04:00,27.540584564208984,27.97889518737793,27.029220581054688,27.087661743164062,17.461044311523438,1128991,0.0,0.0
2002-06-03 00:00:00-04:00,27.30681800842285,27.394481658935547,25.962661743164062,26.152597427368164,16.858293533325195,979440,0.0,0.0
2002-06-04 00:00:00-04:00,25.6850643157959,26.649351119995117,25.509740829467773,26.561687469482422,17.12199592590332,1372927,0.0,0.0
2002-06-05 00:00:00-04:00,26.327922821044922,26.751623153686523,26.09415626525879,26.69318199157715,17.20676040649414,947408,0.0,0.0
2002-06-06 00:00:00-04:00,26.678571701049805,26.766233444213867,25.641233444213867,25.860389709472656,16.6699275970459,986421,0.0,0.0
2002-06-07 00:00:00-04:00,23.72727394104004,25.4512996673584,23.52272605895996,25.363636016845703,16.349716186523438,2299939,0.0,0.0
2002-06-10 00:00:00-04:00,25.202922821044922,25.480518341064453,24.837661743164062,24.91071319580078,16.057756423950195,1095522,0.0,0.0
2002-06-11 00:00:00-04:00,24.89610481262207,25.05681800842285,23.230518341064453,23.303571701049805,15.021775245666504,2095906,0.0,0.0
2002-06-12 00:00:00-04:00,22.675325393676758,22.952922821044922,21.725648880004883,22.9237003326416,14.776904106140137,3686076,0.0,0.0
2002-06-13 00:00:00-04:00,22.61688232421875,23.52272605895996,22.105518341064453,22.295455932617188,14.37192440032959,1828767,0.0,0.0
2002-06-14 00:00:00-04:00,22.16396141052246,22.57305145263672,21.49188232421875,22.324674606323242,14.390764236450195,2988969,0.0,0.0
2002-06-17 00:00:00-04:00,22.938312530517578,23.4350643157959,22.792207717895508,23.332792282104492,15.040606498718262,1407355,0.0,0.0
2002-06-18 00:00:00-04:00,22.792207717895508,23.50811767578125,22.66071319580078,22.66071319580078,14.607380867004395,1161913,0.0,0.0
2002-06-19 00:00:00-04:00,22.061687469482422,22.19318199157715,21.11201286315918,21.1850643157959,13.656155586242676,2122736,0.0,0.0
2002-06-20 00:00:00-04:00,21.623376846313477,21.7987003326416,20.279220581054688,20.41071319580078,13.157005310058594,1520083,0.0,0.0
2002-06-21 00:00:00-04:00,20.936687469482422,21.03896141052246,20.016233444213867,20.17694854736328,13.006315231323242,935567,0.0,0.0
2002-06-24 00:00:00-04:00,20.016233444213867,20.878246307373047,19.65097427368164,20.600648880004883,13.279434204101562,1412283,0.0,0.0
2002-06-25 00:00:00-04:00,21.33116912841797,21.667207717895508,20.32305145263672,20.46915626525879,13.194674491882324,1802211,0.0,0.0
2002-06-26 00:00:00-04:00,19.709415435791016,20.99513053894043,19.694805145263672,20.805194854736328,13.411285400390625,3784020,0.0,0.0
2002-06-27 00:00:00-04:00,22.0762996673584,22.39772605895996,21.1850643157959,22.105518341064453,14.249494552612305,1716039,0.0,0.0
2002-06-28 00:00:00-04:00,22.64610481262207,23.230518341064453,21.90097427368164,22.09090805053711,14.240072250366211,1820075,0.0,0.0
2002-07-01 00:00:00-04:00,22.54383087158203,22.76298713684082,20.790584564208984,20.84902572631836,13.43954086303711,2475293,0.0,0.0
2002-07-02 00:00:00-04:00,20.308441162109375,20.6737003326416,19.72402572631836,19.72402572631836,12.714349746704102,2458456,0.0,0.0
2002-07-03 00:00:00-04:00,19.28571319580078,19.782468795776367,18.438312530517578,19.256494522094727,12.412975311279297,2308152,0.0,0.0
2002-07-05 00:00:00-04:00,21.287338256835938,22.54383087158203,21.126623153686523,22.54383087158203,14.532036781311035,1312764,0.0,0.0
2002-07-08 00:00:00-04:00,22.42694854736328,22.748376846313477,21.53571319580078,21.75486946105957,14.023459434509277,1879005,0.0,0.0
2002-07-09 00:00:00-04:00,20.89285659790039,20.96590805053711,20.162338256835938,20.41071319580078,13.157005310058594,1607828,0.0,0.0
2002-07-10 00:00:00-04:00,20.527597427368164,20.542207717895508,19.08116912841797,19.110389709472656,12.318793296813965,2125816,0.0,0.0
2002-07-11 00:00:00-04:00,19.358766555786133,20.527597427368164,18.90584373474121,20.235389709472656,13.043985366821289,2884044,0.0,0.0
2002-07-12 00:00:00-04:00,20.746753692626953,21.024351119995117,20.10389518737793,20.39610481262207,13.147582054138184,904425,0.0,0.0
2002-07-15 00:00:00-04:00,20.717531204223633,21.1850643157959,19.797077178955078,21.097402572631836,13.599647521972656,1947313,0.0,0.0
2002-07-16 00:00:00-04:00,20.527597427368164,21.7987003326416,20.308441162109375,20.32305145263672,13.10049057006836,1589759,0.0,0.0
2002-07-17 00:00:00-04:00,23.47889518737793,23.639610290527344,21.25811767578125,22.047077178955078,14.21181869506836,5310810,0.0,0.0
2002-07-18 00:00:00-04:00,23.011363983154297,23.2012996673584,21.842531204223633,22.23701286315918,14.334257125854492,2439155,0.0,0.0
2002-07-19 00:00:00-04:00,21.769481658935547,22.19318199157715,21.1850643157959,21.404220581054688,13.797425270080566,834406,0.0,0.0
2002-07-22 00:00:00-04:00,21.71103858947754,22.266233444213867,20.936687469482422,21.243505477905273,13.693827629089355,958359,0.0,0.0
2002-07-23 00:00:00-04:00,21.03896141052246,21.287338256835938,18.876623153686523,19.154220581054688,12.347049713134766,1558685,0.0,0.0
2002-07-24 00:00:00-04:00,18.029220581054688,20.29383087158203,17.85389518737793,20.29383087158203,13.081658363342285,1511322,0.0,0.0
2002-07-25 00:00:00-04:00,17.152597427368164,17.51785659790039,15.194805145263672,16.071428298950195,10.359843254089355,4314327,0.0,0.0
2002-07-26 00:00:00-04:00,16.436687469482422,16.94805145263672,16.01298713684082,16.56818199157715,10.68005657196045,1566283,0.0,0.0
2002-07-29 00:00:00-04:00,17.415584564208984,18.292207717895508,16.94805145263672,18.087661743164062,11.659530639648438,2152783,0.0,0.0
2002-07-30 00:00:00-04:00,17.92694854736328,18.90584373474121,17.824674606323242,18.64285659790039,12.01741886138916,1241172,0.0,0.0
2002-07-31 00:00:00-04:00,18.248376846313477,18.26298713684082,17.123376846313477,17.313312530517578,11.160379409790039,2250111,0.0,0.0
2002-08-01 00:00:00-04:00,16.99188232421875,17.2987003326416,16.100648880004883,16.144481658935547,10.406932830810547,1610772,0.0,0.0
2002-08-02 00:00:00-04:00,16.12986946105957,16.1737003326416,15.048701286315918,15.22402572631836,9.813596725463867,1531376,0.0,0.0
2002-08-05 00:00:00-04:00,15.209416389465332,15.399351119995117,14.332792282104492,14.537338256835938,9.370945930480957,1246510,0.0,0.0
2002-08-06 00:00:00-04:00,15.340909004211426,15.852272987365723,15.077921867370605,15.253247261047363,9.832433700561523,1554921,0.0,0.0
2002-08-07 00:00:00-04:00,15.779220581054688,15.998376846313477,14.332792282104492,14.917207717895508,9.615818977355957,1504546,0.0,0.0
2002-08-08 00:00:00-04:00,15.706169128417969,16.80194854736328,15.194805145263672,16.144481658935547,10.406932830810547,2642161,0.0,0.0
2002-08-09 00:00:00-04:00,15.896103858947754,16.202922821044922,15.457792282104492,15.706169128417969,10.124394416809082,1724184,0.0,0.0
2002-08-12 00:00:00-04:00,15.545454978942871,15.998376846313477,15.340909004211426,15.910714149475098,10.256246566772461,686156,0.0,0.0
2002-08-13 00:00:00-04:00,15.10714340209961,15.808442115783691,14.654220581054688,14.698052406311035,9.47454833984375,1499070,0.0,0.0
2002-08-14 00:00:00-04:00,14.610389709472656,15.443181991577148,14.245129585266113,15.443181991577148,9.954866409301758,2163392,0.0,0.0
2002-08-15 00:00:00-04:00,15.48701286315918,15.837661743164062,14.931818008422852,15.720779418945312,10.133811950683594,1226319,0.0,0.0
2002-08-16 00:00:00-04:00,15.457792282104492,16.816558837890625,15.35551929473877,16.80194854736328,10.830741882324219,927559,0.0,0.0
2002-08-19 00:00:00-04:00,17.123376846313477,18.10227394104004,16.99188232421875,17.59090805053711,11.339317321777344,1558617,0.0,0.0
2002-08-20 00:00:00-04:00,16.99188232421875,17.47402572631836,16.72889518737793,16.845779418945312,10.859000205993652,1915281,0.0,0.0
2002-08-21 00:00:00-04:00,17.88311767578125,18.4237003326416,17.47402572631836,18.40909194946289,11.866730690002441,1684486,0.0,0.0
2002-08-22 00:00:00-04:00,18.555194854736328,19.28571319580078,18.277597427368164,18.847402572631836,12.149270057678223,1507010,0.0,0.0
2002-08-23 00:00:00-04:00,18.14610481262207,18.175325393676758,16.99188232421875,16.99188232421875,10.953178405761719,1038781,0.0,0.0
2002-08-26 00:00:00-04:00,17.196428298950195,17.488636016845703,16.787338256835938,17.386363983154297,11.20746898651123,556932,0.0,0.0
2002-08-27 00:00:00-04:00,17.269481658935547,17.40097427368164,16.363636016845703,16.378246307373047,10.557621002197266,607308,0.0,0.0
2002-08-28 00:00:00-04:00,16.144481658935547,16.144481658935547,15.26785659790039,15.501623153686523,9.99254035949707,1392844,0.0,0.0
2002-08-29 00:00:00-04:00,15.209416389465332,15.823052406311035,14.961038589477539,15.472402572631836,9.973701477050781,1344317,0.0,0.0
2002-08-30 00:00:00-04:00,15.034090995788574,15.443181991577148,14.829545021057129,14.961038589477539,9.644074440002441,610798,0.0,0.0
2002-09-03 00:00:00-04:00,14.698052406311035,14.741883277893066,14.02597427368164,14.084416389465332,9.078989028930664,787316,0.0,0.0
2002-09-04 00:00:00-04:00,14.02597427368164,14.15746784210205,12.477272987365723,13.485389709472656,8.692848205566406,2083586,0.0,0.0
2002-09-05 00:00:00-04:00,12.126623153686523,12.798701286315918,12.038961410522461,12.564934730529785,8.09951114654541,1320704,0.0,0.0
2002-09-06 00:00:00-04:00,13.397727012634277,13.514610290527344,13.03246784210205,13.222402572631836,8.523324012756348,1284360,0.0,0.0
2002-09-09 00:00:00-04:00,12.930194854736328,12.930194854736328,12.360389709472656,12.84253215789795,8.278456687927246,1180940,0.0,0.0
2002-09-10 00:00:00-04:00,12.85714340209961,13.266234397888184,12.784090995788574,13.076298713684082,8.429146766662598,1440687,0.0,0.0
2002-09-11 00:00:00-04:00,13.339285850524902,13.646103858947754,12.930194854736328,13.149351119995117,8.476234436035156,966915,0.0,0.0
2002-09-12 00:00:00-04:00,12.579545021057129,13.090909004211426,11.98051929473877,12.068181991577148,7.779298305511475,1405507,0.0,0.0
2002-09-13 00:00:00-04:00,11.688311576843262,11.951298713684082,11.396103858947754,11.571429252624512,7.459087371826172,1257530,0.0,0.0
2002-09-16 00:00:00-04:00,11.11850643157959,11.235389709472656,10.59253215789795,10.76785659790039,6.941092014312744,1556221,0.0,0.0
2002-09-17 00:00:00-04:00,10.51948070526123,10.51948070526123,9.409090995788574,9.818181991577148,6.328921318054199,4262241,0.0,0.0
2002-09-18 00:00:00-04:00,9.715909004211426,10.008116722106934,9.438311576843262,9.803570747375488,6.3195037841796875,2682954,0.0,0.0
2002-09-19 00:00:00-04:00,9.277597427368164,9.788961410522461,9.160714149475098,9.540583610534668,6.149977207183838,1305578,0.0,0.0
2002-09-20 00:00:00-04:00,10.139610290527344,10.241883277893066,9.788961410522461,9.803570747375488,6.3195037841796875,1215505,0.0,0.0
2002-09-23 00:00:00-04:00,9.058442115783691,9.219156265258789,8.60551929473877,8.839285850524902,5.6979146003723145,2614988,0.0,0.0
2002-09-24 00:00:00-04:00,7.933442115783691,8.722402572631836,7.816557884216309,8.34253215789795,5.377699851989746,3896748,0.0,0.0
2002-09-25 00:00:00-04:00,8.926947593688965,9.452921867370605,8.693181991577148,9.438311576843262,6.084054470062256,5777943,0.0,0.0
2002-09-26 00:00:00-04:00,10.095779418945312,10.095779418945312,9.058442115783691,9.803570747375488,6.3195037841796875,5359200,0.0,0.0
2002-09-27 00:00:00-04:00,9.13149356842041,9.540583610534668,8.985389709472656,9.073052406311035,5.848601341247559,2688361,0.0,0.0
2002-09-30 00:00:00-04:00,9.204545021057129,9.277597427368164,8.766234397888184,9.043830871582031,5.829765319824219,1250822,0.0,0.0
2002-10-01 00:00:00-04:00,9.073052406311035,9.59902572631836,8.795454978942871,9.59902572631836,6.187650203704834,1951214,0.0,0.0
2002-10-02 00:00:00-04:00,9.277597427368164,10.314934730529785,9.204545021057129,9.569805145263672,6.168816089630127,1768399,0.0,0.0
2002-10-03 00:00:00-04:00,9.438311576843262,9.99350643157959,9.379870414733887,9.555194854736328,6.159396648406982,1520972,0.0,0.0
2002-10-04 00:00:00-04:00,9.511363983154297,9.628247261047363,8.693181991577148,8.766234397888184,5.650824069976807,1555605,0.0,0.0
2002-10-07 00:00:00-04:00,8.00649356842041,8.225648880004883,7.232142925262451,7.319805145263672,4.718437671661377,3422633,0.0,0.0
2002-10-08 00:00:00-04:00,7.743505954742432,7.875,7.378246784210205,7.6996750831604,4.963306427001953,4149650,0.0,0.0
2002-10-09 00:00:00-04:00,7.45129919052124,8.064934730529785,7.305194854736328,7.714285850524902,4.972724437713623,1468270,0.0,0.0
2002-10-10 00:00:00-04:00,7.743505954742432,8.576298713684082,7.728896141052246,8.40097427368164,5.415370941162109,1379292,0.0,0.0
2002-10-11 00:00:00-04:00,9.13149356842041,9.64285659790039,9.029220581054688,9.48214340209961,6.112307548522949,2066817,0.0,0.0
2002-10-14 00:00:00-04:00,9.277597427368164,9.803570747375488,9.277597427368164,9.64285659790039,6.215905666351318,2162434,0.0,0.0
2002-10-15 00:00:00-04:00,11.571429252624512,11.965909004211426,11.323052406311035,11.77597427368164,7.590940475463867,3301144,0.0,0.0
2002-10-16 00:00:00-04:00,10.314934730529785,10.51948070526123,9.701298713684082,9.73051929473877,6.272413730621338,1994266,0.0,0.0
2002-10-17 00:00:00-04:00,11.469156265258789,11.805194854736328,11.279220581054688,11.71753215789795,7.5532660484313965,2227730,0.0,0.0
2002-10-18 00:00:00-04:00,11.615260124206543,12.258116722106934,11.279220581054688,12.185065269470215,7.854645252227783,1419264,0.0,0.0
2002-10-21 00:00:00-04:00,12.141234397888184,12.959416389465332,11.922078132629395,12.915583610534668,8.325546264648438,1617274,0.0,0.0
2002-10-22 00:00:00-04:00,11.176947593688965,11.38149356842041,10.680194854736328,10.694805145263672,6.894005298614502,2511843,0.0,0.0
2002-10-23 00:00:00-04:00,10.563311576843262,11.819805145263672,10.25649356842041,11.746752738952637,7.572103977203369,4133428,0.0,0.0
2002-10-24 00:00:00-04:00,11.439934730529785,12.214285850524902,11.220779418945312,11.366883277893066,7.327234268188477,1967436,0.0,0.0
2002-10-25 00:00:00-04:00,11.542207717895508,12.24350643157959,11.483765602111816,12.126623153686523,7.816972255706787,815721,0.0,0.0
2002-10-28 00:00:00-05:00,12.915583610534668,12.944805145263672,12.199674606323242,12.258116722106934,7.901732921600342,1355063,0.0,0.0
2002-10-29 00:00:00-05:00,11.98051929473877,12.097402572631836,11.045454978942871,11.542207717895508,7.440250396728516,1755874,0.0,0.0
2002-10-30 00:00:00-05:00,11.863636016845703,12.784090995788574,11.673701286315918,12.696429252624512,8.184276580810547,1286961,0.0,0.0
2002-10-31 00:00:00-05:00,12.76948070526123,13.061688423156738,12.258116722106934,12.564934730529785,8.09951114654541,1638218,0.0,0.0
2002-11-01 00:00:00-05:00,12.418830871582031,13.23701286315918,12.068181991577148,13.061688423156738,8.419726371765137,1850396,0.0,0.0
2002-11-04 00:00:00-05:00,13.996752738952637,14.873376846313477,13.879870414733887,14.186688423156738,9.144913673400879,2036564,0.0,0.0
2002-11-05 00:00:00-05:00,14.201298713684082,14.537338256835938,13.89448070526123,14.508116722106934,9.35211181640625,1264032,0.0,0.0
2002-11-06 00:00:00-05:00,14.75649356842041,14.975648880004883,14.303570747375488,14.931818008422852,9.62523365020752,2997251,0.0,0.0
2002-11-07 00:00:00-05:00,13.938311576843262,13.952921867370605,13.266234397888184,13.266234397888184,8.551578521728516,1478674,0.0,0.0
2002-11-08 00:00:00-05:00,13.266234397888184,13.383116722106934,12.871752738952637,13.090909004211426,8.43856143951416,1189496,0.0,0.0
2002-11-11 00:00:00-05:00,12.521103858947754,12.550325393676758,11.64448070526123,11.688311576843262,7.534430027008057,1194629,0.0,0.0
2002-11-12 00:00:00-05:00,12.126623153686523,12.76948070526123,11.995129585266113,12.564934730529785,8.09951114654541,2457977,0.0,0.0
2002-11-13 00:00:00-05:00,12.053570747375488,12.389610290527344,11.84902572631836,12.097402572631836,7.7981367111206055,1025640,0.0,0.0
2002-11-14 00:00:00-05:00,12.84253215789795,13.280843734741211,12.477272987365723,13.178570747375488,8.495065689086914,1641298,0.0,0.0
2002-11-15 00:00:00-05:00,12.988636016845703,13.426947593688965,12.827921867370605,13.207792282104492,8.513908386230469,1252739,0.0,0.0
2002-11-18 00:00:00-05:00,13.616883277893066,14.128247261047363,13.543830871582031,13.660714149475098,8.805867195129395,798884,0.0,0.0
2002-11-19 00:00:00-05:00,13.602272987365723,13.96753215789795,13.383116722106934,13.456169128417969,8.6740140914917,516276,0.0,0.0
2002-11-20 00:00:00-05:00,13.23701286315918,14.303570747375488,13.222402572631836,14.14285659790039,9.11666202545166,980261,0.0,0.0
2002-11-21 00:00:00-05:00,15.209416389465332,16.202922821044922,14.961038589477539,16.12986946105957,10.397516250610352,2146144,0.0,0.0
2002-11-22 00:00:00-05:00,16.115259170532227,16.582792282104492,16.042207717895508,16.290584564208984,10.501111030578613,711412,0.0,0.0
2002-11-25 00:00:00-05:00,16.319805145263672,17.02110481262207,16.217531204223633,16.875,10.87783432006836,1274162,0.0,0.0
2002-11-26 00:00:00-05:00,16.08603858947754,16.34902572631836,15.370129585266113,15.457792282104492,9.96428394317627,1703172,0.0,0.0
2002-11-27 00:00:00-05:00,16.071428298950195,16.875,15.764610290527344,16.875,10.87783432006836,1022218,0.0,0.0
2002-11-29 00:00:00-05:00,16.889610290527344,16.91883087158203,16.217531204223633,16.290584564208984,10.501111030578613,277405,0.0,0.0
2002-12-02 00:00:00-05:00,17.66396141052246,17.751623153686523,16.80194854736328,17.123376846313477,11.037943840026855,1179640,0.0,0.0
2002-12-03 00:00:00-05:00,16.509740829467773,16.524351119995117,15.969156265258789,15.969156265258789,10.29391860961914,700940,0.0,0.0
2002-12-04 00:00:00-05:00,15.253247261047363,15.457792282104492,14.683442115783691,15.004870414733887,9.67232608795166,1228236,0.0,0.0
2002-12-05 00:00:00-05:00,15.633116722106934,15.691557884216309,14.75649356842041,15.194805145263672,9.794760704040527,756996,0.0,0.0
2002-12-06 00:00:00-05:00,14.537338256835938,15.297078132629395,14.391234397888184,15.15097427368164,9.766507148742676,793134,0.0,0.0
2002-12-09 00:00:00-05:00,14.595779418945312,14.595779418945312,13.558442115783691,13.573052406311035,8.749357223510742,1130702,0.0,0.0
2002-12-10 00:00:00-05:00,13.426947593688965,14.113636016845703,13.310065269470215,14.040583610534668,9.050738334655762,945423,0.0,0.0
2002-12-11 00:00:00-05:00,13.704545021057129,13.704545021057129,13.10551929473877,13.295454978942871,8.570417404174805,1664774,0.0,0.0
2002-12-12 00:00:00-05:00,13.178570747375488,13.266234397888184,12.798701286315918,12.90097427368164,8.31612777709961,908600,0.0,0.0
2002-12-13 00:00:00-05:00,12.798701286315918,12.798701286315918,12.126623153686523,12.199674606323242,7.8640618324279785,848711,0.0,0.0
2002-12-16 00:00:00-05:00,12.477272987365723,13.061688423156738,12.389610290527344,13.003247261047363,8.38205623626709,2527927,0.0,0.0
2002-12-17 00:00:00-05:00,12.915583610534668,13.10551929473877,12.564934730529785,12.652597427368164,8.156023025512695,547282,0.0,0.0
2002-12-18 00:00:00-05:00,11.73214340209961,11.77597427368164,10.694805145263672,11.279220581054688,7.270726203918457,6553350,0.0,0.0
2002-12-19 00:00:00-05:00,11.147727012634277,11.71753215789795,11.103896141052246,11.293830871582031,7.280142784118652,5906208,0.0,0.0
2002-12-20 00:00:00-05:00,11.922078132629395,12.535714149475098,11.878247261047363,12.301947593688965,7.929986476898193,1992144,0.0,0.0
2002-12-23 00:00:00-05:00,12.24350643157959,12.827921867370605,12.068181991577148,12.711038589477539,8.193693161010742,1854434,0.0,0.0
2002-12-24 00:00:00-05:00,12.696429252624512,12.827921867370605,12.491883277893066,12.63798713684082,8.146605491638184,717024,0.0,0.0
2002-12-26 00:00:00-05:00,12.63798713684082,13.047078132629395,12.594156265258789,12.594156265258789,8.118349075317383,479659,0.0,0.0
2002-12-27 00:00:00-05:00,12.24350643157959,12.418830871582031,12.155843734741211,12.170454978942871,7.845227241516113,972459,0.0,0.0
2002-12-30 00:00:00-05:00,12.301947593688965,12.433442115783691,12.11201286315918,12.126623153686523,7.816972255706787,836870,0.0,0.0
2002-12-31 00:00:00-05:00,12.11201286315918,12.50649356842041,11.936688423156738,12.214285850524902,7.873480796813965,771369,0.0,0.0
2003-01-02 00:00:00-05:00,12.696429252624512,13.01785659790039,12.418830871582031,13.003247261047363,8.38205623626709,2007544,0.0,0.0
2003-01-03 00:00:00-05:00,13.047078132629395,13.543830871582031,12.90097427368164,13.441557884216309,8.664595603942871,2482617,0.0,0.0
2003-01-06 00:00:00-05:00,13.36850643157959,14.15746784210205,13.339285850524902,13.938311576843262,8.984808921813965,1367315,0.0,0.0
2003-01-07 00:00:00-05:00,13.865260124206543,14.245129585266113,13.573052406311035,13.806818008422852,8.900045394897461,1588048,0.0,0.0
2003-01-08 00:00:00-05:00,12.944805145263672,13.076298713684082,12.711038589477539,12.871752738952637,8.29729175567627,1358964,0.0,0.0
2003-01-09 00:00:00-05:00,12.784090995788574,13.163961410522461,12.608765602111816,12.725648880004883,8.20311164855957,2215204,0.0,0.0
2003-01-10 00:00:00-05:00,12.725648880004883,13.879870414733887,12.63798713684082,13.748376846313477,8.862372398376465,1362592,0.0,0.0
2003-01-13 00:00:00-05:00,14.084416389465332,14.172078132629395,13.456169128417969,13.602272987365723,8.768195152282715,1019822,0.0,0.0
2003-01-14 00:00:00-05:00,13.485389709472656,13.850648880004883,13.310065269470215,13.573052406311035,8.749357223510742,1216600,0.0,0.0
2003-01-15 00:00:00-05:00,13.10551929473877,13.470779418945312,12.740260124206543,12.959416389465332,8.353800773620605,1271492,0.0,0.0
2003-01-16 00:00:00-05:00,13.003247261047363,13.295454978942871,12.740260124206543,12.988636016845703,8.372635841369629,1589896,0.0,0.0
2003-01-17 00:00:00-05:00,12.228896141052246,12.360389709472656,11.98051929473877,12.082792282104492,7.788717269897461,1011951,0.0,0.0
2003-01-21 00:00:00-05:00,12.316557884216309,12.448052406311035,11.819805145263672,11.90746784210205,7.675703048706055,1628841,0.0,0.0
2003-01-22 00:00:00-05:00,11.542207717895508,11.834416389465332,11.352272987365723,11.688311576843262,7.534430027008057,3315312,0.0,0.0
2003-01-23 00:00:00-05:00,12.082792282104492,12.185065269470215,11.542207717895508,11.995129585266113,7.732211589813232,1639518,0.0,0.0
2003-01-24 00:00:00-05:00,11.965909004211426,11.965909004211426,11.176947593688965,11.337661743164062,7.308396339416504,1372790,0.0,0.0
2003-01-27 00:00:00-05:00,11.045454978942871,11.454545021057129,10.899351119995117,10.98701286315918,7.082364082336426,865617,0.0,0.0
2003-01-28 00:00:00-05:00,11.293830871582031,11.396103858947754,10.972402572631836,11.38149356842041,7.33665132522583,1349519,0.0,0.0
2003-01-29 00:00:00-05:00,11.206169128417969,11.688311576843262,10.826298713684082,11.527597427368164,7.4308319091796875,1825413,0.0,0.0
2003-01-30 00:00:00-05:00,11.600648880004883,11.90746784210205,10.884739875793457,11.659090995788574,7.5155930519104,3957868,0.0,0.0
2003-01-31 00:00:00-05:00,10.884739875793457,11.790583610534668,10.665583610534668,11.702921867370605,7.543848037719727,4283048,0.0,0.0
2003-02-03 00:00:00-05:00,11.73214340209961,11.84902572631836,11.51298713684082,11.527597427368164,7.4308319091796875,933514,0.0,0.0
2003-02-04 00:00:00-05:00,11.293830871582031,11.352272987365723,11.045454978942871,11.176947593688965,7.204799175262451,1012704,0.0,0.0
2003-02-05 00:00:00-05:00,11.191557884216309,11.352272987365723,10.957792282104492,11.030843734741211,7.1106181144714355,1158491,0.0,0.0
2003-02-06 00:00:00-05:00,10.884739875793457,11.030843734741211,10.753247261047363,10.884739875793457,7.016439914703369,824345,0.0,0.0
2003-02-07 00:00:00-05:00,11.045454978942871,11.045454978942871,10.51948070526123,10.548701286315918,6.799823760986328,539753,0.0,0.0
2003-02-10 00:00:00-05:00,10.358765602111816,10.51948070526123,10.095779418945312,10.373376846313477,6.6868062019348145,1426998,0.0,0.0
2003-02-11 00:00:00-05:00,10.417207717895508,10.709416389465332,10.402597427368164,10.534090995788574,6.790406703948975,1252602,0.0,0.0
2003-02-12 00:00:00-05:00,10.504870414733887,10.78246784210205,10.446429252624512,10.534090995788574,6.790406703948975,621749,0.0,0.0
2003-02-13 00:00:00-05:00,10.417207717895508,10.621752738952637,10.314934730529785,10.563311576843262,6.809241771697998,789438,0.0,0.0
2003-02-14 00:00:00-05:00,10.446429252624512,10.972402572631836,10.446429252624512,10.957792282104492,7.063527584075928,622434,0.0,0.0
2003-02-18 00:00:00-05:00,11.308442115783691,11.542207717895508,11.220779418945312,11.396103858947754,7.346070289611816,651180,0.0,0.0
2003-02-19 00:00:00-05:00,11.410714149475098,11.425325393676758,10.928570747375488,11.133116722106934,7.176543712615967,663500,0.0,0.0
2003-02-20 00:00:00-05:00,11.293830871582031,11.571429252624512,11.191557884216309,11.556818008422852,7.449667930603027,779993,0.0,0.0
2003-02-21 00:00:00-05:00,11.396103858947754,11.396103858947754,10.899351119995117,11.176947593688965,7.204799175262451,1452665,0.0,0.0
2003-02-24 00:00:00-05:00,10.621752738952637,11.206169128417969,10.60714340209961,10.943181991577148,7.054111957550049,1140079,0.0,0.0
2003-02-25 00:00:00-05:00,10.490260124206543,10.72402572631836,10.241883277893066,10.694805145263672,6.894005298614502,1044804,0.0,0.0
2003-02-26 00:00:00-05:00,10.154220581054688,10.446429252624512,10.008116722106934,10.022727012634277,6.460773468017578,1209687,0.0,0.0
2003-02-27 00:00:00-05:00,10.110389709472656,10.490260124206543,10.095779418945312,10.373376846313477,6.6868062019348145,782799,0.0,0.0
2003-02-28 00:00:00-05:00,10.797078132629395,10.797078132629395,10.446429252624512,10.563311576843262,6.809241771697998,846110,0.0,0.0
2003-03-03 00:00:00-05:00,10.694805145263672,10.797078132629395,10.431818008422852,10.461038589477539,6.743316650390625,536468,0.0,0.0
2003-03-04 00:00:00-05:00,10.285714149475098,10.373376846313477,9.99350643157959,10.022727012634277,6.460773468017578,1136041,0.0,0.0
2003-03-05 00:00:00-05:00,9.99350643157959,10.022727012634277,9.774351119995117,9.949674606323242,6.413682460784912,1615563,0.0,0.0
2003-03-06 00:00:00-05:00,9.628247261047363,9.818181991577148,9.540583610534668,9.672078132629395,6.234743595123291,1019138,0.0,0.0
2003-03-07 00:00:00-05:00,9.321429252624512,9.628247261047363,9.306818008422852,9.496752738952637,6.121725082397461,1220912,0.0,0.0
2003-03-10 00:00:00-05:00,9.204545021057129,9.219156265258789,9.073052406311035,9.13149356842041,5.8862738609313965,1458825,0.0,0.0
2003-03-11 00:00:00-05:00,9.175325393676758,9.409090995788574,9.102272987365723,9.160714149475098,5.905110836029053,1806796,0.0,0.0
2003-03-12 00:00:00-05:00,9.350648880004883,9.39448070526123,8.926947593688965,9.379870414733887,6.046380519866943,618669,0.0,0.0
2003-03-13 00:00:00-05:00,9.701298713684082,9.905843734741211,9.48214340209961,9.803570747375488,6.3195037841796875,2070581,0.0,0.0
2003-03-14 00:00:00-05:00,10.154220581054688,10.431818008422852,9.847402572631836,9.964285850524902,6.423101902008057,2111922,0.0,0.0
2003-03-17 00:00:00-05:00,9.99350643157959,10.957792282104492,9.920454978942871,10.811688423156738,6.969349384307861,2870081,0.0,0.0
2003-03-18 00:00:00-05:00,11.71753215789795,11.71753215789795,11.060065269470215,11.483765602111816,7.402578353881836,2432242,0.0,0.0
2003-03-19 00:00:00-05:00,12.068181991577148,12.228896141052246,11.746752738952637,12.024351119995117,7.751046180725098,1920140,0.0,0.0
2003-03-20 00:00:00-05:00,11.71753215789795,11.995129585266113,11.425325393676758,11.673701286315918,7.525012493133545,2060383,0.0,0.0
2003-03-21 00:00:00-05:00,11.89285659790039,12.301947593688965,11.805194854736328,12.199674606323242,7.8640618324279785,1101819,0.0,0.0
2003-03-24 00:00:00-05:00,10.899351119995117,11.206169128417969,10.753247261047363,10.78246784210205,6.9505109786987305,1627130,0.0,0.0
2003-03-25 00:00:00-05:00,10.534090995788574,11.089285850524902,10.461038589477539,10.797078132629395,6.95993185043335,1440824,0.0,0.0
2003-03-26 00:00:00-05:00,10.72402572631836,10.753247261047363,10.329545021057129,10.577921867370605,6.818658351898193,1202158,0.0,0.0
2003-03-27 00:00:00-05:00,9.964285850524902,10.51948070526123,9.584416389465332,10.373376846313477,6.6868062019348145,1516729,0.0,0.0
2003-03-28 00:00:00-05:00,10.008116722106934,10.227272987365723,9.86201286315918,9.935065269470215,6.404265403747559,2493089,0.0,0.0
2003-03-31 00:00:00-05:00,9.686688423156738,9.715909004211426,9.423701286315918,9.59902572631836,6.187650203704834,1151099,0.0,0.0
2003-04-01 00:00:00-05:00,9.672078132629395,9.978896141052246,9.584416389465332,9.788961410522461,6.310087203979492,737626,0.0,0.0
2003-04-02 00:00:00-05:00,10.417207717895508,10.870129585266113,10.300325393676758,10.753247261047363,6.931676864624023,1463000,0.0,0.0
2003-04-03 00:00:00-05:00,10.621752738952637,10.709416389465332,10.358765602111816,10.402597427368164,6.7056427001953125,863495,0.0,0.0
2003-04-04 00:00:00-05:00,10.38798713684082,10.417207717895508,10.081169128417969,10.271103858947754,6.620880603790283,816748,0.0,0.0
2003-04-07 00:00:00-04:00,10.78246784210205,11.030843734741211,10.680194854736328,10.753247261047363,6.931676864624023,1112633,0.0,0.0
2003-04-08 00:00:00-04:00,10.797078132629395,10.797078132629395,10.475648880004883,10.51948070526123,6.780989170074463,860484,0.0,0.0
2003-04-09 00:00:00-04:00,10.490260124206543,10.72402572631836,10.314934730529785,10.358765602111816,6.677389621734619,627293,0.0,0.0
2003-04-10 00:00:00-04:00,10.300325393676758,10.373376846313477,10.066557884216309,10.300325393676758,6.639718055725098,489104,0.0,0.0
2003-04-11 00:00:00-04:00,10.314934730529785,10.402597427368164,10.066557884216309,10.212661743164062,6.583207607269287,566241,0.0,0.0
2003-04-14 00:00:00-04:00,9.920454978942871,10.285714149475098,9.920454978942871,10.212661743164062,6.583207607269287,469187,0.0,0.0
2003-04-15 00:00:00-04:00,10.198052406311035,10.621752738952637,10.051947593688965,10.431818008422852,6.724478721618652,1139600,0.0,0.0
2003-04-16 00:00:00-04:00,10.76785659790039,10.957792282104492,10.577921867370605,10.621752738952637,6.846913814544678,940564,0.0,0.0
2003-04-17 00:00:00-04:00,10.51948070526123,11.25,10.51948070526123,11.089285850524902,7.148290157318115,1471829,0.0,0.0
2003-04-21 00:00:00-04:00,11.074674606323242,11.264610290527344,10.943181991577148,11.103896141052246,7.15770959854126,1143844,0.0,0.0
2003-04-22 00:00:00-04:00,11.147727012634277,11.64448070526123,11.001623153686523,11.556818008422852,7.449667930603027,1458209,0.0,0.0
2003-04-23 00:00:00-04:00,11.90746784210205,12.126623153686523,11.834416389465332,12.068181991577148,7.779298305511475,1661489,0.0,0.0
2003-04-24 00:00:00-04:00,11.922078132629395,12.038961410522461,11.73214340209961,11.936688423156738,7.69453763961792,1301334,0.0,0.0
2003-04-25 00:00:00-04:00,11.673701286315918,11.71753215789795,11.279220581054688,11.366883277893066,7.327234268188477,1129676,0.0,0.0
2003-04-28 00:00:00-04:00,11.498376846313477,12.287338256835938,11.454545021057129,12.126623153686523,7.816972255706787,1193397,0.0,0.0
2003-04-29 00:00:00-04:00,12.754870414733887,13.207792282104492,12.667207717895508,13.163961410522461,8.485652923583984,3147349,0.0,0.0
2003-04-30 00:00:00-04:00,12.754870414733887,12.97402572631836,12.564934730529785,12.871752738952637,8.29729175567627,2431694,0.0,0.0
2003-05-01 00:00:00-04:00,12.85714340209961,12.915583610534668,12.50649356842041,12.85714340209961,8.287875175476074,1841772,0.0,0.0
2003-05-02 00:00:00-04:00,12.667207717895508,13.412338256835938,12.63798713684082,13.339285850524902,8.598671913146973,2437991,0.0,0.0
2003-05-05 00:00:00-04:00,13.675325393676758,13.909090995788574,13.558442115783691,13.733765602111816,8.852956771850586,1236860,0.0,0.0
2003-05-06 00:00:00-04:00,13.996752738952637,14.347402572631836,13.879870414733887,14.172078132629395,9.13549518585205,2430052,0.0,0.0
2003-05-07 00:00:00-04:00,13.879870414733887,13.996752738952637,13.441557884216309,13.573052406311035,8.749357223510742,1217627,0.0,0.0
2003-05-08 00:00:00-04:00,13.10551929473877,13.280843734741211,13.076298713684082,13.10551929473877,8.447978973388672,1965793,0.0,0.0
2003-05-09 00:00:00-04:00,13.324674606323242,13.689934730529785,13.134739875793457,13.514610290527344,8.711686134338379,780814,0.0,0.0
2003-05-12 00:00:00-04:00,13.573052406311035,14.02597427368164,13.543830871582031,13.96753215789795,9.003643035888672,1882017,0.0,0.0
2003-05-13 00:00:00-04:00,13.397727012634277,13.514610290527344,13.23701286315918,13.36850643157959,8.617505073547363,2340047,0.0,0.0
2003-05-14 00:00:00-04:00,13.310065269470215,13.353896141052246,12.85714340209961,13.295454978942871,8.570417404174805,1670113,0.0,0.0
2003-05-15 00:00:00-04:00,13.397727012634277,13.426947593688965,13.10551929473877,13.36850643157959,8.617505073547363,1059725,0.0,0.0
2003-05-16 00:00:00-04:00,13.353896141052246,13.412338256835938,13.047078132629395,13.280843734741211,8.56099796295166,1444862,0.0,0.0
2003-05-19 00:00:00-04:00,12.696429252624512,12.76948070526123,12.155843734741211,12.170454978942871,7.845227241516113,2416500,0.0,0.0
2003-05-20 00:00:00-04:00,12.301947593688965,12.375,11.951298713684082,12.068181991577148,7.779298305511475,2174412,0.0,0.0
2003-05-21 00:00:00-04:00,11.834416389465332,12.272727012634277,11.673701286315918,12.228896141052246,7.882899284362793,2701708,0.0,0.0
2003-05-22 00:00:00-04:00,12.141234397888184,12.594156265258789,12.038961410522461,12.50649356842041,8.061841011047363,1633906,0.0,0.0
2003-05-23 00:00:00-04:00,12.272727012634277,12.360389709472656,12.024351119995117,12.082792282104492,7.788717269897461,1778597,0.0,0.0
2003-05-27 00:00:00-04:00,11.878247261047363,12.871752738952637,11.834416389465332,12.827921867370605,8.269037246704102,1489009,0.0,0.0
2003-05-28 00:00:00-04:00,12.85714340209961,13.529220581054688,12.784090995788574,13.295454978942871,8.570417404174805,1334598,0.0,0.0
2003-05-29 00:00:00-04:00,13.324674606323242,13.76298713684082,13.266234397888184,13.426947593688965,8.655177116394043,743854,0.0,0.0
2003-05-30 00:00:00-04:00,14.128247261047363,14.727272987365723,14.02597427368164,14.683442115783691,9.465131759643555,2075304,0.0,0.0
2003-06-02 00:00:00-04:00,15.034090995788574,15.194805145263672,14.800325393676758,14.88798713684082,9.5969820022583,2855365,0.0,0.0
2003-06-03 00:00:00-04:00,14.75649356842041,14.873376846313477,14.566557884216309,14.858765602111816,9.578145980834961,1940195,0.0,0.0
2003-06-04 00:00:00-04:00,14.683442115783691,15.034090995788574,14.49350643157959,14.931818008422852,9.62523365020752,1932803,0.0,0.0
2003-06-05 00:00:00-04:00,14.595779418945312,15.370129585266113,14.581169128417969,15.209416389465332,9.804177284240723,2370916,0.0,0.0
2003-06-06 00:00:00-04:00,15.939934730529785,16.15909194946289,15.560065269470215,15.764610290527344,10.162063598632812,3528448,0.0,0.0
2003-06-09 00:00:00-04:00,15.48701286315918,15.545454978942871,15.01948070526123,15.09253215789795,9.72883415222168,1212972,0.0,0.0
2003-06-10 00:00:00-04:00,15.26785659790039,15.61850643157959,15.09253215789795,15.61850643157959,10.067883491516113,2579740,0.0,0.0
2003-06-11 00:00:00-04:00,15.01948070526123,15.15097427368164,14.654220581054688,14.858765602111816,9.578145980834961,2875009,0.0,0.0
2003-06-12 00:00:00-04:00,14.917207717895508,15.165583610534668,14.595779418945312,15.121752738952637,9.747668266296387,2307468,0.0,0.0
2003-06-13 00:00:00-04:00,14.931818008422852,15.10714340209961,14.566557884216309,14.625,9.427456855773926,2246004,0.0,0.0
2003-06-16 00:00:00-04:00,14.829545021057129,15.457792282104492,14.610389709472656,15.297078132629395,9.860685348510742,762197,0.0,0.0
2003-06-17 00:00:00-04:00,15.384739875793457,15.720779418945312,15.165583610534668,15.428570747375488,9.945448875427246,1609608,0.0,0.0
2003-06-18 00:00:00-04:00,14.829545021057129,15.253247261047363,14.625,15.063311576843262,9.709997177124023,3151867,0.0,0.0
2003-06-19 00:00:00-04:00,14.829545021057129,15.004870414733887,14.288961410522461,14.478896141052246,9.333276748657227,2275504,0.0,0.0
2003-06-20 00:00:00-04:00,14.128247261047363,14.303570747375488,13.952921867370605,14.14285659790039,9.11666202545166,1551088,0.0,0.0
2003-06-23 00:00:00-04:00,13.938311576843262,14.02597427368164,13.485389709472656,13.5,8.7022705078125,1608650,0.0,0.0
2003-06-24 00:00:00-04:00,13.03246784210205,13.397727012634277,12.959416389465332,13.310065269470215,8.57983112335205,2434569,0.0,0.0
2003-06-25 00:00:00-04:00,13.441557884216309,14.069805145263672,13.426947593688965,13.76298713684082,8.871794700622559,2564819,0.0,0.0
2003-06-26 00:00:00-04:00,13.573052406311035,13.748376846313477,13.383116722106934,13.719156265258789,8.843536376953125,3013335,0.0,0.0
2003-06-27 00:00:00-04:00,13.879870414733887,14.186688423156738,13.806818008422852,13.98214340209961,9.013063430786133,3060699,0.0,0.0
2003-06-30 00:00:00-04:00,14.36201286315918,14.449674606323242,13.806818008422852,13.98214340209961,9.013063430786133,1610977,0.0,0.0
2003-07-01 00:00:00-04:00,14.084416389465332,14.391234397888184,13.952921867370605,14.376623153686523,9.267351150512695,2627445,0.0,0.0
2003-07-02 00:00:00-04:00,14.829545021057129,15.61850643157959,14.75649356842041,15.545454978942871,10.020793914794922,5226076,0.0,0.0
2003-07-03 00:00:00-04:00,15.340909004211426,15.633116722106934,15.194805145263672,15.311688423156738,9.870105743408203,2192823,0.0,0.0
2003-07-07 00:00:00-04:00,16.319805145263672,17.196428298950195,16.305194854736328,17.03571319580078,10.981435775756836,3408396,0.0,0.0
2003-07-08 00:00:00-04:00,17.006494522094727,17.21103858947754,16.61201286315918,17.03571319580078,10.981435775756836,2635385,0.0,0.0
2003-07-09 00:00:00-04:00,16.56818199157715,16.94805145263672,16.188312530517578,16.46590805053711,10.614129066467285,3565271,0.0,0.0
2003-07-10 00:00:00-04:00,16.01298713684082,16.115259170532227,15.589285850524902,15.954545021057129,10.28449821472168,2444493,0.0,0.0
2003-07-11 00:00:00-04:00,16.115259170532227,16.480518341064453,16.08603858947754,16.363636016845703,10.548203468322754,1602627,0.0,0.0
2003-07-14 00:00:00-04:00,17.59090805053711,17.678571701049805,16.816558837890625,17.269481658935547,11.132125854492188,2425534,0.0,0.0
2003-07-15 00:00:00-04:00,18.48214340209961,18.59902572631836,17.795455932617188,18.16071319580078,11.706623077392578,7947769,0.0,0.0
2003-07-16 00:00:00-04:00,17.88311767578125,17.970779418945312,17.342531204223633,17.649351119995117,11.376991271972656,3574443,0.0,0.0
2003-07-17 00:00:00-04:00,16.363636016845703,16.72889518737793,15.939934730529785,16.100648880004883,10.378678321838379,4071692,0.0,0.0
2003-07-18 00:00:00-04:00,17.079544067382812,17.167207717895508,16.524351119995117,16.904220581054688,10.8966703414917,3202652,0.0,0.0
2003-07-21 00:00:00-04:00,16.582792282104492,16.699674606323242,16.363636016845703,16.582792282104492,10.689475059509277,2157437,0.0,0.0
2003-07-22 00:00:00-04:00,17.35714340209961,18.029220581054688,17.108766555786133,17.92694854736328,11.555932998657227,4943400,0.0,0.0
2003-07-23 00:00:00-04:00,18.438312530517578,18.993505477905273,18.11688232421875,18.949674606323242,12.21519947052002,2414515,0.0,0.0
2003-07-24 00:00:00-04:00,19.212661743164062,19.373376846313477,18.613636016845703,18.847402572631836,12.149270057678223,4201325,0.0,0.0
2003-07-25 00:00:00-04:00,18.90584373474121,19.358766555786133,18.584415435791016,19.34415626525879,12.469487190246582,2189538,0.0,0.0
2003-07-28 00:00:00-04:00,19.154220581054688,19.446428298950195,18.90584373474121,19.22727394104004,12.394140243530273,1527748,0.0,0.0
2003-07-29 00:00:00-04:00,19.27110481262207,19.34415626525879,18.7012996673584,18.891233444213867,12.177523612976074,2089061,0.0,0.0
2003-07-30 00:00:00-04:00,18.9350643157959,18.9350643157959,18.277597427368164,18.90584373474121,12.18694019317627,1388806,0.0,0.0
2003-07-31 00:00:00-04:00,19.066558837890625,19.22727394104004,18.672077178955078,18.90584373474121,12.18694019317627,1830889,0.0,0.0
2003-08-01 00:00:00-04:00,19.592531204223633,19.76785659790039,19.38798713684082,19.680194854736328,12.686098098754883,2602737,0.0,0.0
2003-08-04 00:00:00-04:00,19.855518341064453,20.0600643157959,19.577922821044922,19.928571701049805,12.846203804016113,1555811,0.0,0.0
2003-08-05 00:00:00-04:00,19.87013053894043,19.928571701049805,19.139610290527344,19.16883087158203,12.356468200683594,1322347,0.0,0.0
2003-08-06 00:00:00-04:00,18.7012996673584,18.891233444213867,18.365259170532227,18.4237003326416,11.876147270202637,2520809,0.0,0.0
2003-08-07 00:00:00-04:00,18.16071319580078,18.52597427368164,18.014610290527344,18.365259170532227,11.838472366333008,1115097,0.0,0.0
2003-08-08 00:00:00-04:00,18.467531204223633,18.555194854736328,17.21103858947754,17.371753692626953,11.198051452636719,2174001,0.0,0.0
2003-08-11 00:00:00-04:00,17.371753692626953,18.04383087158203,17.2987003326416,17.985389709472656,11.593605995178223,1449037,0.0,0.0
2003-08-12 00:00:00-04:00,18.30681800842285,18.540584564208984,17.985389709472656,18.540584564208984,11.951491355895996,1048843,0.0,0.0
2003-08-13 00:00:00-04:00,18.78896141052246,19.16883087158203,18.64285659790039,18.949674606323242,12.21519947052002,3147418,0.0,0.0
2003-08-14 00:00:00-04:00,18.74513053894043,18.876623153686523,18.452922821044922,18.686687469482422,12.045670509338379,1644104,0.0,0.0
2003-08-15 00:00:00-04:00,18.365259170532227,18.803571701049805,18.33603858947754,18.628246307373047,12.008000373840332,1097233,0.0,0.0
2003-08-18 00:00:00-04:00,18.584415435791016,20.001623153686523,18.555194854736328,19.899351119995117,12.827366828918457,2448121,0.0,0.0
2003-08-19 00:00:00-04:00,19.94318199157715,20.527597427368164,19.753246307373047,20.454544067382812,13.185253143310547,2950024,0.0,0.0
2003-08-20 00:00:00-04:00,20.03084373474121,20.805194854736328,19.94318199157715,20.527597427368164,13.23234748840332,2990064,0.0,0.0
2003-08-21 00:00:00-04:00,21.608766555786133,21.652597427368164,21.024351119995117,21.49188232421875,13.853938102722168,2675904,0.0,0.0
2003-08-22 00:00:00-04:00,22.80681800842285,22.821428298950195,21.652597427368164,21.75486946105957,14.023459434509277,2277489,0.0,0.0
2003-08-25 00:00:00-04:00,22.09090805053711,22.207792282104492,21.652597427368164,21.85714340209961,14.08938980102539,2690004,0.0,0.0
2003-08-26 00:00:00-04:00,21.769481658935547,22.134740829467773,21.404220581054688,22.09090805053711,14.240072250366211,1574633,0.0,0.0
2003-08-27 00:00:00-04:00,22.587661743164062,23.230518341064453,22.54383087158203,23.128246307373047,14.908754348754883,3111621,0.0,0.0
2003-08-28 00:00:00-04:00,23.376623153686523,23.537338256835938,23.09902572631836,23.376623153686523,15.068860054016113,3509215,0.0,0.0
2003-08-29 00:00:00-04:00,22.704544067382812,23.391233444213867,22.66071319580078,23.040584564208984,14.852246284484863,2922646,0.0,0.0
2003-09-02 00:00:00-04:00,22.675325393676758,23.011363983154297,22.35389518737793,22.894481658935547,14.758071899414062,2713412,0.0,0.0
2003-09-03 00:00:00-04:00,22.38311767578125,22.675325393676758,21.944805145263672,22.061687469482422,14.221236228942871,3013883,0.0,0.0
2003-09-04 00:00:00-04:00,21.959415435791016,22.704544067382812,21.696428298950195,22.35389518737793,14.409598350524902,4230346,0.0,0.0
2003-09-05 00:00:00-04:00,22.470779418945312,23.52272605895996,22.38311767578125,22.98214340209961,14.814574241638184,2622654,0.0,0.0
2003-09-08 00:00:00-04:00,23.88798713684082,24.735389709472656,23.77110481262207,24.67694854736328,15.907068252563477,4157452,0.0,0.0
2003-09-09 00:00:00-04:00,24.15097427368164,24.3262996673584,23.756494522094727,23.946428298950195,15.436165809631348,2242856,0.0,0.0
2003-09-10 00:00:00-04:00,22.80681800842285,23.02597427368164,22.0762996673584,22.295455932617188,14.37192440032959,2763034,0.0,0.0
2003-09-11 00:00:00-04:00,22.3100643157959,22.57305145263672,21.696428298950195,22.28084373474121,14.362509727478027,5968287,0.0,0.0
2003-09-12 00:00:00-04:00,21.959415435791016,22.032468795776367,21.550325393676758,21.97402572631836,14.164728164672852,4047188,0.0,0.0
2003-09-15 00:00:00-04:00,22.23701286315918,22.28084373474121,21.550325393676758,21.550325393676758,13.89160442352295,2911558,0.0,0.0
2003-09-16 00:00:00-04:00,21.696428298950195,22.324674606323242,21.5649356842041,22.251623153686523,14.343674659729004,4123572,0.0,0.0
2003-09-17 00:00:00-04:00,22.587661743164062,23.055194854736328,22.5,22.64610481262207,14.597962379455566,3914201,0.0,0.0
2003-09-18 00:00:00-04:00,22.003246307373047,22.5,21.842531204223633,22.3100643157959,14.381345748901367,2456676,0.0,0.0
2003-09-19 00:00:00-04:00,22.047077178955078,22.178571701049805,21.740259170532227,21.915584564208984,14.127055168151855,1793860,0.0,0.0
2003-09-22 00:00:00-04:00,21.15584373474121,21.1850643157959,20.51298713684082,20.746753692626953,13.373612403869629,3797845,0.0,0.0
2003-09-23 00:00:00-04:00,20.717531204223633,21.506494522094727,20.717531204223633,21.389610290527344,13.788010597229004,3302992,0.0,0.0
2003-09-24 00:00:00-04:00,21.404220581054688,21.404220581054688,19.884740829467773,20.045455932617188,12.921548843383789,2754410,0.0,0.0
2003-09-25 00:00:00-04:00,20.483766555786133,20.688312530517578,19.811687469482422,19.884740829467773,12.817951202392578,2505820,0.0,0.0
2003-09-26 00:00:00-04:00,19.738636016845703,19.76785659790039,19.154220581054688,19.212661743164062,12.384720802307129,2336556,0.0,0.0
2003-09-29 00:00:00-04:00,19.592531204223633,19.782468795776367,18.97889518737793,19.38798713684082,12.497736930847168,3026476,0.0,0.0
2003-09-30 00:00:00-04:00,19.636363983154297,19.709415435791016,19.125,19.16883087158203,12.356468200683594,3207238,0.0,0.0
2003-10-01 00:00:00-04:00,19.256494522094727,19.8262996673584,19.256494522094727,19.753246307373047,12.733190536499023,3464179,0.0,0.0
2003-10-02 00:00:00-04:00,19.65097427368164,20.32305145263672,19.563312530517578,20.191558837890625,13.015730857849121,2407876,0.0,0.0
2003-10-03 00:00:00-04:00,21.842531204223633,22.441558837890625,21.667207717895508,22.003246307373047,14.18356704711914,4226718,0.0,0.0
2003-10-06 00:00:00-04:00,21.90097427368164,21.90097427368164,21.1850643157959,21.389610290527344,13.788010597229004,3525847,0.0,0.0
2003-10-07 00:00:00-04:00,21.389610290527344,21.988636016845703,21.199674606323242,21.944805145263672,14.145893096923828,2962960,0.0,0.0
2003-10-08 00:00:00-04:00,22.35389518737793,22.38311767578125,21.579544067382812,21.75486946105957,14.023459434509277,3078631,0.0,0.0
2003-10-09 00:00:00-04:00,22.412338256835938,22.514610290527344,21.769481658935547,21.944805145263672,14.145893096923828,2454007,0.0,0.0
2003-10-10 00:00:00-04:00,22.01785659790039,22.09090805053711,21.47727394104004,21.740259170532227,14.014039993286133,1539110,0.0,0.0
2003-10-13 00:00:00-04:00,21.97402572631836,22.207792282104492,21.71103858947754,22.032468795776367,14.20240592956543,1750124,0.0,0.0
2003-10-14 00:00:00-04:00,21.389610290527344,21.75486946105957,21.27272605895996,21.608766555786133,13.929280281066895,2861046,0.0,0.0
2003-10-15 00:00:00-04:00,23.376623153686523,23.683441162109375,22.76298713684082,22.865259170532227,14.739229202270508,8660002,0.0,0.0
2003-10-16 00:00:00-04:00,22.558441162109375,23.274351119995117,22.5,23.230518341064453,14.974678993225098,2614304,0.0,0.0
2003-10-17 00:00:00-04:00,23.274351119995117,23.52272605895996,22.938312530517578,22.952922821044922,14.795738220214844,2131497,0.0,0.0
2003-10-20 00:00:00-04:00,22.996753692626953,23.157468795776367,22.792207717895508,22.90909194946289,14.767488479614258,2396445,0.0,0.0
2003-10-21 00:00:00-04:00,23.303571701049805,23.96103858947754,22.470779418945312,23.800325393676758,15.341979026794434,4694399,0.0,0.0
2003-10-22 00:00:00-04:00,23.36201286315918,23.52272605895996,23.113636016845703,23.157468795776367,14.927595138549805,2731002,0.0,0.0
2003-10-23 00:00:00-04:00,22.470779418945312,22.894481658935547,22.324674606323242,22.675325393676758,14.61679458618164,3065832,0.0,0.0
2003-10-24 00:00:00-04:00,22.470779418945312,22.894481658935547,22.368505477905273,22.850648880004883,14.729812622070312,1919456,0.0,0.0
2003-10-27 00:00:00-05:00,22.894481658935547,23.084415435791016,22.5,22.850648880004883,14.729812622070312,1914117,0.0,0.0
2003-10-28 00:00:00-05:00,24.399351119995117,25.34902572631836,24.136363983154297,25.305194854736328,16.31204605102539,3125516,0.0,0.0
2003-10-29 00:00:00-05:00,24.70616912841797,25.509740829467773,24.70616912841797,25.15909194946289,16.217863082885742,2858103,0.0,0.0
2003-10-30 00:00:00-05:00,25.319805145263672,25.860389709472656,25.05681800842285,25.261363983154297,16.283788681030273,3374927,0.0,0.0
2003-10-31 00:00:00-05:00,25.524351119995117,25.743505477905273,25.071428298950195,25.641233444213867,16.528656005859375,3529817,0.0,0.0
2003-11-03 00:00:00-05:00,26.313312530517578,26.95616912841797,26.18181800842285,26.83928680419922,17.300939559936523,2350793,0.0,0.0
2003-11-04 00:00:00-05:00,26.269481658935547,26.547077178955078,26.050325393676758,26.167207717895508,16.867706298828125,2172495,0.0,0.0
2003-11-05 00:00:00-05:00,26.079544067382812,26.371753692626953,25.91883087158203,26.225648880004883,16.905380249023438,2103845,0.0,0.0
2003-11-06 00:00:00-05:00,27.16071319580078,27.759740829467773,27.087661743164062,27.628246307373047,17.80951499938965,3964439,0.0,0.0
2003-11-07 00:00:00-05:00,27.555194854736328,27.555194854736328,26.8100643157959,27.11688232421875,17.479881286621094,2441276,0.0,0.0
2003-11-10 00:00:00-05:00,26.88311767578125,26.985389709472656,25.743505477905273,25.77272605895996,16.613420486450195,2510884,0.0,0.0
2003-11-11 00:00:00-05:00,25.77272605895996,26.342531204223633,25.597402572631836,26.13798713684082,16.848873138427734,2226977,0.0,0.0
2003-11-12 00:00:00-05:00,26.751623153686523,27.52597427368164,26.634740829467773,27.321428298950195,17.61173439025879,2214178,0.0,0.0
2003-11-13 00:00:00-05:00,27.204544067382812,27.555194854736328,26.766233444213867,27.131494522094727,17.48929786682129,2636959,0.0,0.0
2003-11-14 00:00:00-05:00,26.73701286315918,27.087661743164062,25.77272605895996,25.83116912841797,16.651094436645508,3400662,0.0,0.0
2003-11-17 00:00:00-05:00,25.962661743164062,26.152597427368164,25.378246307373047,25.597402572631836,16.50040626525879,3476156,0.0,0.0
2003-11-18 00:00:00-05:00,25.641233444213867,25.72889518737793,24.96915626525879,24.998376846313477,16.114267349243164,2154905,0.0,0.0
2003-11-19 00:00:00-05:00,25.1737003326416,25.743505477905273,25.027597427368164,25.597402572631836,16.50040626525879,1345002,0.0,0.0
2003-11-20 00:00:00-05:00,25.626623153686523,25.860389709472656,25.05681800842285,25.12986946105957,16.19902229309082,3112306,0.0,0.0
2003-11-21 00:00:00-05:00,26.225648880004883,26.342531204223633,25.75811767578125,26.25486946105957,16.924211502075195,2735930,0.0,0.0
2003-11-24 00:00:00-05:00,26.006494522094727,27.248376846313477,26.006494522094727,27.233766555786133,17.55522346496582,1502766,0.0,0.0
2003-11-25 00:00:00-05:00,27.686687469482422,28.037338256835938,27.52597427368164,27.59902572631836,17.79067611694336,2303361,0.0,0.0
2003-11-26 00:00:00-05:00,27.891233444213867,27.97889518737793,27.14610481262207,27.452922821044922,17.69649887084961,2382962,0.0,0.0
2003-11-28 00:00:00-05:00,27.365259170532227,27.64285659790039,27.350648880004883,27.496753692626953,17.72474479675293,699708,0.0,0.0
2003-12-01 00:00:00-05:00,28.212661743164062,28.24188232421875,27.394481658935547,27.832792282104492,17.94136619567871,2014868,0.0,0.0
2003-12-02 00:00:00-05:00,28.46103858947754,28.563312530517578,28.05194854736328,28.05194854736328,18.082639694213867,2577207,0.0,0.0
2003-12-03 00:00:00-05:00,29.016233444213867,29.6737003326416,28.60714340209961,28.899351119995117,18.62888526916504,3979976,0.0,0.0
2003-12-04 00:00:00-05:00,29.6737003326416,29.717531204223633,28.3149356842041,28.94318199157715,18.657135009765625,3086023,0.0,0.0
2003-12-05 00:00:00-05:00,28.256494522094727,28.34415626525879,27.321428298950195,27.584415435791016,17.781253814697266,2473103,0.0,0.0
2003-12-08 00:00:00-05:00,27.511363983154297,28.154220581054688,27.365259170532227,28.05194854736328,18.082639694213867,1571553,0.0,0.0
2003-12-09 00:00:00-05:00,28.43181800842285,28.46103858947754,27.0,27.087661743164062,17.461044311523438,2746402,0.0,0.0
2003-12-10 00:00:00-05:00,26.73701286315918,26.88311767578125,25.889610290527344,26.430194854736328,17.0372314453125,3544053,0.0,0.0
2003-12-11 00:00:00-05:00,26.62013053894043,27.613636016845703,26.62013053894043,27.4237003326416,17.67765998840332,1943891,0.0,0.0
2003-12-12 00:00:00-05:00,27.81818199157715,27.90584373474121,27.321428298950195,27.759740829467773,17.894269943237305,1269028,0.0,0.0
2003-12-15 00:00:00-05:00,28.592531204223633,28.72402572631836,27.131494522094727,27.204544067382812,17.53639030456543,1455197,0.0,0.0
2003-12-16 00:00:00-05:00,27.452922821044922,27.569805145263672,26.28409194946289,26.912338256835938,17.3480281829834,3534266,0.0,0.0
2003-12-17 00:00:00-05:00,26.561687469482422,26.83928680419922,26.25486946105957,26.678571701049805,17.197343826293945,1466491,0.0,0.0
2003-12-18 00:00:00-05:00,27.14610481262207,28.05194854736328,27.14610481262207,27.74513053894043,17.884855270385742,1705430,0.0,0.0
2003-12-19 00:00:00-05:00,27.876623153686523,28.08116912841797,27.204544067382812,27.759740829467773,17.894269943237305,1123721,0.0,0.0
2003-12-22 00:00:00-05:00,27.584415435791016,27.949674606323242,27.350648880004883,27.686687469482422,17.84718894958496,989433,0.0,0.0
2003-12-23 00:00:00-05:00,27.555194854736328,28.46103858947754,27.496753692626953,28.417207717895508,18.318084716796875,1599204,0.0,0.0
2003-12-24 00:00:00-05:00,28.417207717895508,28.87013053894043,28.417207717895508,28.694805145263672,18.49703025817871,645226,0.0,0.0
2003-12-26 00:00:00-05:00,28.636363983154297,29.264610290527344,28.577922821044922,29.14772605895996,18.788982391357422,857540,0.0,0.0
2003-12-29 00:00:00-05:00,29.13311767578125,29.51298713684082,29.08928680419922,29.425325393676758,18.967927932739258,1666417,0.0,0.0
2003-12-30 00:00:00-05:00,29.600648880004883,29.790584564208984,29.337661743164062,29.600648880004883,19.08094596862793,1308316,0.0,0.0
2003-12-31 00:00:00-05:00,29.337661743164062,29.62986946105957,28.84090805053711,29.29383087158203,18.883167266845703,1307152,0.0,0.0
2004-01-02 00:00:00-05:00,29.878246307373047,30.287338256835938,29.688312530517578,29.99513053894043,19.335229873657227,2188853,0.0,0.0
2004-01-05 00:00:00-05:00,30.1850643157959,30.550325393676758,29.922077178955078,30.30194854736328,19.53301429748535,2129649,0.0,0.0
2004-01-06 00:00:00-05:00,30.59415626525879,30.7987003326416,30.21428680419922,30.608766555786133,19.730792999267578,1223102,0.0,0.0
2004-01-07 00:00:00-05:00,30.7987003326416,30.827922821044922,30.30194854736328,30.71103858947754,19.796720504760742,1443083,0.0,0.0
2004-01-08 00:00:00-05:00,32.040584564208984,32.36201477050781,31.558441162109375,32.157466888427734,20.72910499572754,2518756,0.0,0.0
2004-01-09 00:00:00-05:00,32.36201477050781,33.048702239990234,32.05519485473633,32.37662124633789,20.870370864868164,2577002,0.0,0.0
2004-01-12 00:00:00-05:00,32.30356979370117,32.66883087158203,32.0113639831543,32.610389709472656,21.021066665649414,2074825,0.0,0.0
2004-01-13 00:00:00-05:00,33.06331253051758,33.12175369262695,31.71915626525879,31.952922821044922,20.59725570678711,2475772,0.0,0.0
2004-01-14 00:00:00-05:00,31.76298713684082,32.18668746948242,31.266233444213867,31.83603858947754,20.52190399169922,3188416,0.0,0.0
2004-01-15 00:00:00-05:00,30.959415435791016,31.64610481262207,30.59415626525879,31.12013053894043,20.060422897338867,4397419,0.0,0.0
2004-01-16 00:00:00-05:00,31.558441162109375,31.98214340209961,31.266233444213867,31.792207717895508,20.493656158447266,3170210,0.0,0.0
2004-01-20 00:00:00-05:00,32.14285659790039,32.43506622314453,31.558441162109375,32.06980514526367,20.672595977783203,1666417,0.0,0.0
2004-01-21 00:00:00-05:00,31.23701286315918,31.748376846313477,30.667207717895508,31.39772605895996,20.239368438720703,2889793,0.0,0.0
2004-01-22 00:00:00-05:00,30.915584564208984,31.12013053894043,30.126623153686523,30.25811767578125,19.504758834838867,2163666,0.0,0.0
2004-01-23 00:00:00-05:00,30.827922821044922,30.886363983154297,29.25,29.571428298950195,19.062110900878906,4578796,0.0,0.0
2004-01-26 00:00:00-05:00,29.89285659790039,29.936687469482422,29.191558837890625,29.761363983154297,19.184547424316406,3497648,0.0,0.0
2004-01-27 00:00:00-05:00,29.77597427368164,29.878246307373047,29.074674606323242,29.162338256835938,18.798404693603516,3223596,0.0,0.0
2004-01-28 00:00:00-05:00,29.702922821044922,29.805194854736328,28.60714340209961,28.709415435791016,18.506444931030273,2613072,0.0,0.0
2004-01-29 00:00:00-05:00,28.797077178955078,28.928571701049805,27.891233444213867,28.27110481262207,18.223907470703125,2688292,0.0,0.0
2004-01-30 00:00:00-05:00,28.43181800842285,28.490259170532227,28.02272605895996,28.139610290527344,18.139144897460938,1835885,0.0,0.0
2004-02-02 00:00:00-05:00,28.519481658935547,28.91396141052246,27.891233444213867,28.08116912841797,18.101478576660156,2626966,0.0,0.0
2004-02-03 00:00:00-05:00,28.27110481262207,28.519481658935547,27.759740829467773,28.00811767578125,18.05438232421875,3299296,0.0,0.0
2004-02-04 00:00:00-05:00,27.74513053894043,27.74513053894043,26.95616912841797,27.07305145263672,17.451623916625977,2459893,0.0,0.0
2004-02-05 00:00:00-05:00,27.9350643157959,28.037338256835938,27.496753692626953,27.876623153686523,17.96961784362793,2159422,0.0,0.0
2004-02-06 00:00:00-05:00,28.446428298950195,29.46915626525879,28.358766555786133,29.279220581054688,18.873750686645508,1628156,0.0,0.0
2004-02-09 00:00:00-05:00,29.65909194946289,29.6737003326416,28.72402572631836,28.855518341064453,18.60062599182129,1647663,0.0,0.0
2004-02-10 00:00:00-05:00,28.709415435791016,28.87013053894043,28.46103858947754,28.782468795776367,18.553537368774414,1449585,0.0,0.0
2004-02-11 00:00:00-05:00,28.928571701049805,29.308441162109375,28.5487003326416,29.20616912841797,18.82666015625,2884386,0.0,0.0
2004-02-12 00:00:00-05:00,29.191558837890625,29.29383087158203,28.50486946105957,28.5487003326416,18.40284538269043,1419606,0.0,0.0
2004-02-13 00:00:00-05:00,29.045455932617188,29.13311767578125,28.24188232421875,28.519481658935547,18.384016036987305,2309863,0.0,0.0
2004-02-17 00:00:00-05:00,29.878246307373047,30.550325393676758,29.790584564208984,30.316558837890625,19.54243278503418,3210592,0.0,0.0
2004-02-18 00:00:00-05:00,30.389610290527344,30.506494522094727,29.58603858947754,29.6737003326416,19.12803840637207,2465780,0.0,0.0
2004-02-19 00:00:00-05:00,31.39772605895996,31.39772605895996,29.717531204223633,29.717531204223633,19.156291961669922,3757600,0.0,0.0
2004-02-20 00:00:00-05:00,29.235389709472656,29.36688232421875,28.43181800842285,28.753246307373047,18.53470230102539,3302513,0.0,0.0
2004-02-23 00:00:00-05:00,28.811687469482422,28.87013053894043,27.511363983154297,27.90584373474121,17.98845100402832,2503698,0.0,0.0
2004-02-24 00:00:00-05:00,27.26298713684082,27.759740829467773,26.83928680419922,27.292207717895508,17.592893600463867,3248852,0.0,0.0
2004-02-25 00:00:00-05:00,27.40909194946289,27.759740829467773,26.970779418945312,27.686687469482422,17.84718894958496,2395966,0.0,0.0
2004-02-26 00:00:00-05:00,27.4237003326416,27.759740829467773,27.029220581054688,27.33603858947754,17.62115478515625,2325811,0.0,0.0
2004-02-27 00:00:00-05:00,27.48214340209961,27.7012996673584,26.51785659790039,26.678571701049805,17.197343826293945,2896090,0.0,0.0
2004-03-01 00:00:00-05:00,26.73701286315918,27.350648880004883,26.5762996673584,27.26298713684082,17.574058532714844,2144912,0.0,0.0
2004-03-02 00:00:00-05:00,27.803571701049805,28.00811767578125,27.175325393676758,27.1899356842041,17.52696990966797,2433884,0.0,0.0
2004-03-03 00:00:00-05:00,27.248376846313477,27.511363983154297,26.89772605895996,27.350648880004883,17.630573272705078,1847452,0.0,0.0
2004-03-04 00:00:00-05:00,27.350648880004883,28.05194854736328,27.248376846313477,28.00811767578125,18.05438232421875,1825687,0.0,0.0
2004-03-05 00:00:00-05:00,27.71590805053711,28.446428298950195,27.584415435791016,28.00811767578125,18.05438232421875,2634495,0.0,0.0
2004-03-08 00:00:00-05:00,27.920455932617188,28.3149356842041,27.175325393676758,27.30681800842285,17.602312088012695,4496732,0.0,0.0
2004-03-09 00:00:00-05:00,26.89772605895996,27.04383087158203,26.18181800842285,26.73701286315918,17.235010147094727,2657150,0.0,0.0
2004-03-10 00:00:00-05:00,26.722402572631836,26.89772605895996,26.0649356842041,26.225648880004883,16.905380249023438,2179887,0.0,0.0
2004-03-11 00:00:00-05:00,25.962661743164062,26.371753692626953,25.46590805053711,25.56818199157715,16.481563568115234,2356337,0.0,0.0
2004-03-12 00:00:00-05:00,26.079544067382812,26.40097427368164,25.72889518737793,26.25486946105957,16.924211502075195,1308589,0.0,0.0
2004-03-15 00:00:00-05:00,25.582792282104492,25.6850643157959,24.64772605895996,24.662338256835938,15.897651672363281,2155384,0.0,0.0
2004-03-16 00:00:00-05:00,25.582792282104492,25.626623153686523,25.042207717895508,25.553571701049805,16.472150802612305,2249974,0.0,0.0
2004-03-17 00:00:00-05:00,25.875,26.488636016845703,25.71428680419922,26.342531204223633,16.980728149414062,2403837,0.0,0.0
2004-03-18 00:00:00-05:00,26.02110481262207,26.2987003326416,25.39285659790039,26.02110481262207,16.773527145385742,2462768,0.0,0.0
2004-03-19 00:00:00-05:00,25.08603858947754,25.422077178955078,24.3262996673584,24.545455932617188,15.822309494018555,2848658,0.0,0.0
2004-03-22 00:00:00-05:00,23.946428298950195,24.26785659790039,23.610389709472656,24.077922821044922,15.520928382873535,2062163,0.0,0.0
2004-03-23 00:00:00-05:00,24.67694854736328,24.881494522094727,24.194805145263672,24.44318199157715,15.756375312805176,2109732,0.0,0.0
2004-03-24 00:00:00-05:00,24.311687469482422,25.05681800842285,24.209415435791016,24.837661743164062,16.010663986206055,3745075,0.0,0.0
2004-03-25 00:00:00-05:00,25.65584373474121,26.430194854736328,25.56818199157715,26.371753692626953,16.999557495117188,2790754,0.0,0.0
2004-03-26 00:00:00-05:00,26.313312530517578,26.561687469482422,26.050325393676758,26.371753692626953,16.999557495117188,2452501,0.0,0.0
2004-03-29 00:00:00-05:00,26.707792282104492,27.14610481262207,26.62013053894043,26.85389518737793,17.310354232788086,1979482,0.0,0.0
2004-03-30 00:00:00-05:00,26.2987003326416,26.824674606323242,26.050325393676758,26.5762996673584,17.131412506103516,3151251,0.0,0.0
2004-03-31 00:00:00-05:00,27.0,27.30681800842285,26.678571701049805,26.78084373474121,17.263263702392578,1461220,0.0,0.0
2004-04-01 00:00:00-05:00,26.941558837890625,27.569805145263672,26.78084373474121,27.321428298950195,17.61173439025879,1339184,0.0,0.0
2004-04-02 00:00:00-05:00,27.90584373474121,28.46103858947754,27.686687469482422,28.300325393676758,18.242740631103516,2140668,0.0,0.0
2004-04-05 00:00:00-04:00,27.920455932617188,28.43181800842285,27.672077178955078,28.256494522094727,18.214487075805664,1639860,0.0,0.0
2004-04-06 00:00:00-04:00,27.540584564208984,27.759740829467773,27.277597427368164,27.584415435791016,17.781253814697266,3177944,0.0,0.0
2004-04-07 00:00:00-04:00,27.511363983154297,27.759740829467773,26.88311767578125,27.452922821044922,17.69649887084961,3578755,0.0,0.0
2004-04-08 00:00:00-04:00,27.511363983154297,27.74513053894043,26.970779418945312,27.16071319580078,17.50813102722168,2513554,0.0,0.0
2004-04-12 00:00:00-04:00,26.970779418945312,27.730518341064453,26.970779418945312,27.613636016845703,17.800090789794922,1261157,0.0,0.0
2004-04-13 00:00:00-04:00,27.64285659790039,27.78896141052246,27.21915626525879,27.350648880004883,17.630573272705078,2034237,0.0,0.0
2004-04-14 00:00:00-04:00,26.40097427368164,26.912338256835938,26.40097427368164,26.707792282104492,17.21617317199707,1806591,0.0,0.0
2004-04-15 00:00:00-04:00,26.152597427368164,26.35714340209961,25.01298713684082,25.261363983154297,16.283788681030273,3875598,0.0,0.0
2004-04-16 00:00:00-04:00,25.61201286315918,25.845779418945312,24.925325393676758,25.670455932617188,16.547489166259766,4119740,0.0,0.0
2004-04-19 00:00:00-04:00,25.860389709472656,26.196428298950195,25.56818199157715,26.196428298950195,16.88654136657715,1289699,0.0,0.0
2004-04-20 00:00:00-04:00,26.21103858947754,26.269481658935547,25.05681800842285,25.23214340209961,16.264949798583984,2007886,0.0,0.0
2004-04-21 00:00:00-04:00,24.983766555786133,25.436687469482422,24.5600643157959,24.720779418945312,15.935317993164062,4010571,0.0,0.0
2004-04-22 00:00:00-04:00,24.253246307373047,24.545455932617188,22.938312530517578,24.34090805053711,15.690452575683594,4258750,0.0,0.0
2004-04-23 00:00:00-04:00,24.91071319580078,24.9399356842041,24.282468795776367,24.67694854736328,15.907068252563477,2142585,0.0,0.0
2004-04-26 00:00:00-04:00,25.188312530517578,25.246753692626953,24.121753692626953,24.297077178955078,15.66219425201416,2972132,0.0,0.0
2004-04-27 00:00:00-04:00,24.5600643157959,24.808441162109375,24.194805145263672,24.384740829467773,15.718709945678711,3077057,0.0,0.0
2004-04-28 00:00:00-04:00,23.917207717895508,24.15097427368164,23.376623153686523,23.449674606323242,15.115950584411621,2514033,0.0,0.0
2004-04-29 00:00:00-04:00,23.084415435791016,23.28896141052246,22.39772605895996,22.704544067382812,14.63563060760498,4161491,0.0,0.0
2004-04-30 00:00:00-04:00,23.069805145263672,23.24513053894043,22.5,22.748376846313477,14.663888931274414,2200420,0.0,0.0
2004-05-03 00:00:00-04:00,23.230518341064453,23.800325393676758,22.748376846313477,23.172077178955078,14.93700885772705,3450148,0.0,0.0
2004-05-04 00:00:00-04:00,23.449674606323242,24.121753692626953,23.303571701049805,23.683441162109375,15.266640663146973,2807249,0.0,0.0
2004-05-05 00:00:00-04:00,23.8149356842041,24.063312530517578,23.66883087158203,23.77110481262207,15.323147773742676,2873298,0.0,0.0
2004-05-06 00:00:00-04:00,23.172077178955078,23.420455932617188,21.082792282104492,22.80681800842285,14.701555252075195,3611129,0.0,0.0
2004-05-07 00:00:00-04:00,22.675325393676758,23.24513053894043,22.558441162109375,22.66071319580078,14.607380867004395,2661120,0.0,0.0
2004-05-10 00:00:00-04:00,22.28084373474121,22.514610290527344,21.827922821044922,22.266233444213867,14.353087425231934,1724937,0.0,0.0
2004-05-11 00:00:00-04:00,22.792207717895508,23.2012996673584,22.558441162109375,23.14285659790039,14.918172836303711,2184336,0.0,0.0
2004-05-12 00:00:00-04:00,22.64610481262207,22.777597427368164,21.886363983154297,22.64610481262207,14.597962379455566,2388643,0.0,0.0
2004-05-13 00:00:00-04:00,22.35389518737793,23.09902572631836,22.3100643157959,22.71915626525879,14.645048141479492,2503561,0.0,0.0
2004-05-14 00:00:00-04:00,22.967531204223633,23.069805145263672,22.368505477905273,22.42694854736328,14.456690788269043,2396103,0.0,0.0
2004-05-17 00:00:00-04:00,22.061687469482422,22.61688232421875,21.769481658935547,22.149351119995117,14.277749061584473,1404206,0.0,0.0
2004-05-18 00:00:00-04:00,22.412338256835938,22.967531204223633,22.39772605895996,22.66071319580078,14.607380867004395,1413241,0.0,0.0
2004-05-19 00:00:00-04:00,23.47889518737793,23.78571319580078,23.040584564208984,23.040584564208984,14.852246284484863,2100492,0.0,0.0
2004-05-20 00:00:00-04:00,23.040584564208984,23.113636016845703,22.587661743164062,22.850648880004883,14.729812622070312,1114618,0.0,0.0
2004-05-21 00:00:00-04:00,23.46428680419922,23.493505477905273,22.87986946105957,23.186687469482422,14.946431159973145,971500,0.0,0.0
2004-05-24 00:00:00-04:00,23.595779418945312,23.712661743164062,23.230518341064453,23.58116912841797,15.200716972351074,1083339,0.0,0.0
2004-05-25 00:00:00-04:00,23.537338256835938,24.384740829467773,23.40584373474121,24.384740829467773,15.718709945678711,1386137,0.0,0.0
2004-05-26 00:00:00-04:00,24.180194854736328,24.75,23.8149356842041,24.545455932617188,15.822309494018555,2175028,0.0,0.0
2004-05-27 00:00:00-04:00,24.925325393676758,25.641233444213867,24.89610481262207,25.4512996673584,16.406225204467773,2975417,0.0,0.0
2004-05-28 00:00:00-04:00,25.305194854736328,25.83116912841797,25.144481658935547,25.72889518737793,16.585166931152344,2334161,0.0,0.0
2004-06-01 00:00:00-04:00,25.144481658935547,25.378246307373047,24.881494522094727,25.202922821044922,16.246118545532227,2116097,0.0,0.0
2004-06-02 00:00:00-04:00,25.34902572631836,25.363636016845703,24.662338256835938,24.837661743164062,16.010663986206055,1847452,0.0,0.0
2004-06-03 00:00:00-04:00,24.428571701049805,24.574674606323242,24.194805145263672,24.209415435791016,15.60568618774414,1603243,0.0,0.0
2004-06-04 00:00:00-04:00,25.071428298950195,25.188312530517578,24.662338256835938,24.85227394104004,16.020084381103516,1463205,0.0,0.0
2004-06-07 00:00:00-04:00,25.363636016845703,25.91883087158203,25.305194854736328,25.91883087158203,16.707599639892578,1505983,0.0,0.0
2004-06-08 00:00:00-04:00,25.407468795776367,25.743505477905273,25.27597427368164,25.65584373474121,16.538074493408203,2534772,0.0,0.0
2004-06-09 00:00:00-04:00,25.071428298950195,25.15909194946289,24.516233444213867,24.58928680419922,15.850556373596191,2024724,0.0,0.0
2004-06-10 00:00:00-04:00,24.64772605895996,24.720779418945312,24.384740829467773,24.60389518737793,15.859972953796387,1411051,0.0,0.0
2004-06-14 00:00:00-04:00,23.46428680419922,23.50811767578125,22.894481658935547,23.09902572631836,14.889921188354492,2817447,0.0,0.0
2004-06-15 00:00:00-04:00,23.72727394104004,23.917207717895508,23.566558837890625,23.917207717895508,15.417326927185059,2451748,0.0,0.0
2004-06-16 00:00:00-04:00,23.595779418945312,23.654220581054688,23.21590805053711,23.40584373474121,15.087696075439453,1341374,0.0,0.0
2004-06-17 00:00:00-04:00,23.230518341064453,23.303571701049805,22.485389709472656,22.64610481262207,14.597962379455566,2233137,0.0,0.0
2004-06-18 00:00:00-04:00,22.675325393676758,23.14285659790039,22.64610481262207,22.894481658935547,14.758071899414062,1045215,0.0,0.0
2004-06-21 00:00:00-04:00,23.186687469482422,23.391233444213867,22.865259170532227,22.98214340209961,14.814574241638184,923658,0.0,0.0
2004-06-22 00:00:00-04:00,23.055194854736328,23.683441162109375,22.98214340209961,23.654220581054688,15.247804641723633,1631168,0.0,0.0
2004-06-23 00:00:00-04:00,23.625,24.019481658935547,23.332792282104492,23.829544067382812,15.360822677612305,1612756,0.0,0.0
2004-06-24 00:00:00-04:00,24.34090805053711,24.5600643157959,23.975648880004883,24.00486946105957,15.473837852478027,1099286,0.0,0.0
2004-06-25 00:00:00-04:00,23.946428298950195,24.545455932617188,23.902597427368164,24.253246307373047,15.633944511413574,837007,0.0,0.0
2004-06-28 00:00:00-04:00,24.89610481262207,24.89610481262207,24.22402572631836,24.282468795776367,15.652786254882812,1202227,0.0,0.0
2004-06-29 00:00:00-04:00,24.3262996673584,24.85227394104004,24.3262996673584,24.85227394104004,16.020084381103516,1227962,0.0,0.0
2004-06-30 00:00:00-04:00,25.05681800842285,25.246753692626953,24.67694854736328,24.998376846313477,16.114267349243164,1049116,0.0,0.0
2004-07-01 00:00:00-04:00,25.217531204223633,25.217531204223633,24.37013053894043,24.618505477905273,15.869393348693848,1914802,0.0,0.0
2004-07-02 00:00:00-04:00,24.22402572631836,24.472402572631836,24.03409194946289,24.384740829467773,15.718709945678711,1453349,0.0,0.0
2004-07-06 00:00:00-04:00,23.946428298950195,23.975648880004883,23.46428680419922,23.537338256835938,15.172462463378906,2228825,0.0,0.0
2004-07-07 00:00:00-04:00,23.449674606323242,23.88798713684082,23.391233444213867,23.654220581054688,15.247804641723633,1570868,0.0,0.0
2004-07-08 00:00:00-04:00,23.566558837890625,24.238636016845703,23.52272605895996,23.66883087158203,15.257222175598145,1953336,0.0,0.0
2004-07-09 00:00:00-04:00,23.902597427368164,24.355518341064453,23.873376846313477,24.253246307373047,15.633944511413574,1331450,0.0,0.0
2004-07-12 00:00:00-04:00,23.566558837890625,23.610389709472656,23.128246307373047,23.376623153686523,15.068860054016113,2579329,0.0,0.0
2004-07-13 00:00:00-04:00,23.391233444213867,23.654220581054688,23.157468795776367,23.303571701049805,15.021775245666504,1301060,0.0,0.0
2004-07-14 00:00:00-04:00,22.76298713684082,22.792207717895508,21.41883087158203,21.696428298950195,13.985785484313965,11268488,0.0,0.0
2004-07-15 00:00:00-04:00,21.462661743164062,21.725648880004883,21.1850643157959,21.404220581054688,13.797425270080566,2518140,0.0,0.0
2004-07-16 00:00:00-04:00,22.149351119995117,22.23701286315918,21.696428298950195,21.7987003326416,14.051713943481445,2633195,0.0,0.0
2004-07-19 00:00:00-04:00,21.652597427368164,21.827922821044922,21.25811767578125,21.550325393676758,13.89160442352295,2811424,0.0,0.0
2004-07-20 00:00:00-04:00,21.725648880004883,22.061687469482422,21.68181800842285,22.047077178955078,14.21181869506836,2144433,0.0,0.0
2004-07-21 00:00:00-04:00,22.39772605895996,22.470779418945312,21.506494522094727,21.63798713684082,13.948115348815918,2661394,0.0,0.0
2004-07-22 00:00:00-04:00,21.316558837890625,21.813312530517578,21.009740829467773,21.667207717895508,13.966951370239258,2773300,0.0,0.0
2004-07-23 00:00:00-04:00,20.99513053894043,21.06818199157715,20.25,20.308441162109375,13.09107494354248,2803621,0.0,0.0
2004-07-26 00:00:00-04:00,20.279220581054688,20.425325393676758,19.76785659790039,20.08928680419922,12.94980525970459,2089609,0.0,0.0
2004-07-27 00:00:00-04:00,20.14772605895996,20.25,19.76785659790039,20.235389709472656,13.043985366821289,2477620,0.0,0.0
2004-07-28 00:00:00-04:00,20.045455932617188,20.14772605895996,19.417207717895508,19.957792282104492,12.865041732788086,2774327,0.0,0.0
2004-07-29 00:00:00-04:00,20.162338256835938,20.790584564208984,20.14772605895996,20.62986946105957,13.29826831817627,1922947,0.0,0.0
2004-07-30 00:00:00-04:00,20.46915626525879,20.99513053894043,20.454544067382812,20.73214340209961,13.364198684692383,1824592,0.0,0.0
2004-08-02 00:00:00-04:00,20.498376846313477,20.805194854736328,20.35227394104004,20.6737003326416,13.326521873474121,1033922,0.0,0.0
2004-08-03 00:00:00-04:00,20.337661743164062,20.39610481262207,19.592531204223633,19.709415435791016,12.704934120178223,1344044,0.0,0.0
2004-08-04 00:00:00-04:00,19.519481658935547,20.162338256835938,19.490259170532227,19.98701286315918,12.88387680053711,1723773,0.0,0.0
2004-08-05 00:00:00-04:00,20.10389518737793,20.10389518737793,19.373376846313477,19.402597427368164,12.507158279418945,1562176,0.0,0.0
2004-08-06 00:00:00-04:00,19.709415435791016,19.811687469482422,19.212661743164062,19.3149356842041,12.45064926147461,2202953,0.0,0.0
2004-08-09 00:00:00-04:00,19.490259170532227,19.694805145263672,19.34415626525879,19.53409194946289,12.591920852661133,1057535,0.0,0.0
2004-08-10 00:00:00-04:00,19.957792282104492,20.118505477905273,19.811687469482422,20.074674606323242,12.940386772155762,948572,0.0,0.0
2004-08-11 00:00:00-04:00,18.569805145263672,19.358766555786133,18.467531204223633,19.358766555786133,12.478902816772461,3009023,0.0,0.0
2004-08-12 00:00:00-04:00,18.584415435791016,18.672077178955078,18.014610290527344,18.30681800842285,11.800798416137695,3563628,0.0,0.0
2004-08-13 00:00:00-04:00,18.81818199157715,18.90584373474121,18.59902572631836,18.81818199157715,12.130433082580566,1549240,0.0,0.0
2004-08-16 00:00:00-04:00,19.110389709472656,19.329544067382812,18.993505477905273,19.125,12.328211784362793,1951283,0.0,0.0
2004-08-17 00:00:00-04:00,19.446428298950195,19.738636016845703,19.300325393676758,19.65097427368164,12.66726303100586,1965245,0.0,0.0
2004-08-18 00:00:00-04:00,19.139610290527344,20.08928680419922,19.095779418945312,20.03084373474121,12.912127494812012,2348876,0.0,0.0
2004-08-19 00:00:00-04:00,20.118505477905273,20.20616912841797,19.753246307373047,19.94318199157715,12.855620384216309,1426108,0.0,0.0
2004-08-20 00:00:00-04:00,19.563312530517578,19.972402572631836,19.417207717895508,19.91396141052246,12.83678913116455,1252260,0.0,0.0
2004-08-23 00:00:00-04:00,20.03084373474121,20.308441162109375,19.855518341064453,20.0600643157959,12.9309663772583,614015,0.0,0.0
2004-08-24 00:00:00-04:00,20.20616912841797,20.235389709472656,19.475648880004883,19.563312530517578,12.610750198364258,1720762,0.0,0.0
2004-08-25 00:00:00-04:00,19.3149356842041,19.899351119995117,19.095779418945312,19.76785659790039,12.742606163024902,2284265,0.0,0.0
2004-08-26 00:00:00-04:00,19.694805145263672,19.709415435791016,19.43181800842285,19.5487003326416,12.601337432861328,814968,0.0,0.0
2004-08-27 00:00:00-04:00,19.446428298950195,19.490259170532227,19.212661743164062,19.28571319580078,12.431811332702637,1695711,0.0,0.0
2004-08-30 00:00:00-04:00,19.256494522094727,19.28571319580078,19.08116912841797,19.19805145263672,12.375300407409668,1037276,0.0,0.0
2004-08-31 00:00:00-04:00,18.730518341064453,18.949674606323242,18.59902572631836,18.90584373474121,12.18694019317627,1432337,0.0,0.0
2004-09-01 00:00:00-04:00,18.993505477905273,19.475648880004883,18.96428680419922,19.3149356842041,12.45064926147461,1396404,0.0,0.0
2004-09-02 00:00:00-04:00,18.949674606323242,19.592531204223633,18.876623153686523,19.577922821044922,12.620174407958984,1580040,0.0,0.0
2004-09-03 00:00:00-04:00,18.52597427368164,18.78896141052246,18.014610290527344,18.131494522094727,11.687785148620605,2396240,0.0,0.0
2004-09-07 00:00:00-04:00,18.7012996673584,18.81818199157715,18.40909194946289,18.64285659790039,12.01741886138916,2662763,0.0,0.0
2004-09-08 00:00:00-04:00,18.628246307373047,18.97889518737793,18.569805145263672,18.64285659790039,12.01741886138916,1117082,0.0,0.0
2004-09-09 00:00:00-04:00,18.438312530517578,19.16883087158203,18.37986946105957,19.139610290527344,12.337632179260254,2748524,0.0,0.0
2004-09-10 00:00:00-04:00,19.38798713684082,20.191558837890625,19.300325393676758,20.10389518737793,12.959220886230469,2178313,0.0,0.0
2004-09-13 00:00:00-04:00,20.25,20.819805145263672,20.220779418945312,20.498376846313477,13.213507652282715,2524163,0.0,0.0
2004-09-14 00:00:00-04:00,20.36688232421875,20.702922821044922,20.25,20.615259170532227,13.288848876953125,1599273,0.0,0.0
2004-09-15 00:00:00-04:00,20.10389518737793,20.118505477905273,19.5487003326416,19.665584564208984,12.676680564880371,1964287,0.0,0.0
2004-09-16 00:00:00-04:00,19.709415435791016,20.074674606323242,19.709415435791016,19.782468795776367,12.75202751159668,1953610,0.0,0.0
2004-09-17 00:00:00-04:00,20.045455932617188,20.20616912841797,19.855518341064453,20.118505477905273,12.968640327453613,1416184,0.0,0.0
2004-09-20 00:00:00-04:00,19.709415435791016,20.51298713684082,19.694805145263672,20.308441162109375,13.09107494354248,2754684,0.0,0.0
2004-09-21 00:00:00-04:00,20.65909194946289,21.126623153686523,20.41071319580078,20.99513053894043,13.533720970153809,3274861,0.0,0.0
2004-09-22 00:00:00-04:00,20.761363983154297,20.878246307373047,20.20616912841797,20.308441162109375,13.09107494354248,2632031,0.0,0.0
2004-09-23 00:00:00-04:00,20.25,20.32305145263672,19.957792282104492,20.13311767578125,12.978058815002441,1523163,0.0,0.0
2004-09-24 00:00:00-04:00,20.191558837890625,20.25,19.592531204223633,19.680194854736328,12.686098098754883,995319,0.0,0.0
2004-09-27 00:00:00-04:00,19.475648880004883,19.782468795776367,19.34415626525879,19.490259170532227,12.5636625289917,1232753,0.0,0.0
2004-09-28 00:00:00-04:00,19.38798713684082,19.417207717895508,19.066558837890625,19.34415626525879,12.469487190246582,2721214,0.0,0.0
2004-09-29 00:00:00-04:00,18.52597427368164,18.774351119995117,18.438312530517578,18.613636016845703,11.99858283996582,7826212,0.0,0.0
2004-09-30 00:00:00-04:00,18.7012996673584,18.96428680419922,18.555194854736328,18.803571701049805,12.121016502380371,2669949,0.0,0.0
2004-10-01 00:00:00-04:00,19.139610290527344,19.621753692626953,19.095779418945312,19.50486946105957,12.573079109191895,3722899,0.0,0.0
2004-10-04 00:00:00-04:00,19.87013053894043,20.162338256835938,19.8262996673584,19.87013053894043,12.808530807495117,2967272,0.0,0.0
2004-10-05 00:00:00-04:00,19.91396141052246,20.220779418945312,19.797077178955078,19.972402572631836,12.874457359313965,1940332,0.0,0.0
2004-10-06 00:00:00-04:00,19.855518341064453,20.074674606323242,19.65097427368164,20.016233444213867,12.902711868286133,1078821,0.0,0.0
2004-10-07 00:00:00-04:00,19.972402572631836,20.13311767578125,19.8262996673584,19.84090805053711,12.78969669342041,949119,0.0,0.0
2004-10-08 00:00:00-04:00,19.60714340209961,19.72402572631836,19.256494522094727,19.373376846313477,12.488321304321289,2188648,0.0,0.0
2004-10-11 00:00:00-04:00,19.037338256835938,19.154220581054688,18.9350643157959,19.08116912841797,12.299956321716309,1507831,0.0,0.0
2004-10-12 00:00:00-04:00,18.438312530517578,18.90584373474121,18.26298713684082,18.730518341064453,12.07392692565918,2597535,0.0,0.0
2004-10-13 00:00:00-04:00,19.095779418945312,19.300325393676758,18.847402572631836,19.110389709472656,12.318793296813965,3673413,0.0,0.0
2004-10-14 00:00:00-04:00,19.139610290527344,19.154220581054688,18.672077178955078,18.759740829467773,12.092761039733887,3227224,0.0,0.0
2004-10-15 00:00:00-04:00,19.256494522094727,19.446428298950195,19.066558837890625,19.329544067382812,12.460063934326172,2151277,0.0,0.0
2004-10-18 00:00:00-04:00,19.125,19.16883087158203,18.90584373474121,19.110389709472656,12.318793296813965,2430120,0.0,0.0
2004-10-19 00:00:00-04:00,19.46103858947754,19.65097427368164,19.212661743164062,19.212661743164062,12.384720802307129,1642461,0.0,0.0
2004-10-20 00:00:00-04:00,19.19805145263672,19.680194854736328,19.08116912841797,19.563312530517578,12.610750198364258,1865932,0.0,0.0
2004-10-21 00:00:00-04:00,19.8262996673584,20.4399356842041,19.636363983154297,20.381494522094727,13.138163566589355,2183857,0.0,0.0
2004-10-22 00:00:00-04:00,20.264610290527344,20.29383087158203,19.957792282104492,20.016233444213867,12.902711868286133,2391586,0.0,0.0
2004-10-25 00:00:00-04:00,20.045455932617188,20.39610481262207,20.03084373474121,20.279220581054688,13.07223892211914,1731781,0.0,0.0
2004-10-26 00:00:00-04:00,19.957792282104492,20.016233444213867,19.76785659790039,19.899351119995117,12.827366828918457,1370668,0.0,0.0
2004-10-27 00:00:00-04:00,19.899351119995117,20.483766555786133,19.753246307373047,20.381494522094727,13.138163566589355,2610950,0.0,0.0
2004-10-28 00:00:00-04:00,20.65909194946289,21.11201286315918,20.615259170532227,20.790584564208984,13.401871681213379,3067064,0.0,0.0
2004-10-29 00:00:00-04:00,20.9512996673584,21.126623153686523,20.6737003326416,20.819805145263672,13.420707702636719,1542943,0.0,0.0
2004-11-01 00:00:00-05:00,20.819805145263672,20.878246307373047,20.55681800842285,20.702922821044922,13.345362663269043,1796530,0.0,0.0
2004-11-02 00:00:00-05:00,20.688312530517578,20.790584564208984,20.425325393676758,20.483766555786133,13.204092025756836,2373448,0.0,0.0
2004-11-03 00:00:00-05:00,21.1850643157959,21.21428680419922,20.65909194946289,20.6737003326416,13.326521873474121,3653222,0.0,0.0
2004-11-04 00:00:00-05:00,20.6737003326416,21.433441162109375,20.62986946105957,21.30194854736328,13.731499671936035,4521235,0.0,0.0
2004-11-05 00:00:00-05:00,21.886363983154297,22.207792282104492,21.725648880004883,21.988636016845703,14.174150466918945,2967409,0.0,0.0
2004-11-08 00:00:00-05:00,22.23701286315918,22.54383087158203,22.16396141052246,22.324674606323242,14.390764236450195,2276325,0.0,0.0
2004-11-09 00:00:00-05:00,22.19318199157715,22.54383087158203,22.16396141052246,22.45616912841797,14.475525856018066,1943754,0.0,0.0
2004-11-10 00:00:00-05:00,22.28084373474121,22.295455932617188,21.930194854736328,21.97402572631836,14.164728164672852,1783662,0.0,0.0
2004-11-11 00:00:00-05:00,22.061687469482422,22.60227394104004,21.959415435791016,22.45616912841797,14.475525856018066,1584763,0.0,0.0
2004-11-12 00:00:00-05:00,22.850648880004883,23.040584564208984,22.441558837890625,23.02597427368164,14.842830657958984,2414788,0.0,0.0
2004-11-15 00:00:00-05:00,22.71915626525879,23.084415435791016,22.675325393676758,23.011363983154297,14.833414077758789,2605338,0.0,0.0
2004-11-16 00:00:00-05:00,22.60227394104004,22.938312530517578,22.514610290527344,22.748376846313477,14.663888931274414,1338157,0.0,0.0
2004-11-17 00:00:00-05:00,23.09902572631836,23.683441162109375,23.084415435791016,23.47889518737793,15.134788513183594,2879526,0.0,0.0
2004-11-18 00:00:00-05:00,23.069805145263672,23.55194854736328,22.90909194946289,23.46428680419922,15.125370025634766,3738367,0.0,0.0
2004-11-19 00:00:00-05:00,23.157468795776367,23.24513053894043,22.470779418945312,22.60227394104004,14.569703102111816,1637602,0.0,0.0
2004-11-22 00:00:00-05:00,22.45616912841797,22.821428298950195,22.3100643157959,22.704544067382812,14.63563060760498,1376281,0.0,0.0
2004-11-23 00:00:00-05:00,22.60227394104004,22.675325393676758,22.28084373474121,22.470779418945312,14.484945297241211,862537,0.0,0.0
2004-11-24 00:00:00-05:00,22.412338256835938,22.5,22.149351119995117,22.38311767578125,14.428438186645508,1388190,0.0,0.0
2004-11-26 00:00:00-05:00,22.558441162109375,22.66071319580078,22.45616912841797,22.5,14.503778457641602,426751,0.0,0.0
2004-11-29 00:00:00-05:00,23.040584564208984,23.14285659790039,22.704544067382812,22.71915626525879,14.645048141479492,1638971,0.0,0.0
2004-11-30 00:00:00-05:00,22.64610481262207,22.66071319580078,22.23701286315918,22.295455932617188,14.37192440032959,1021123,0.0,0.0
2004-12-01 00:00:00-05:00,22.178571701049805,23.069805145263672,22.16396141052246,23.02597427368164,14.842830657958984,2026777,0.0,0.0
2004-12-02 00:00:00-05:00,23.055194854736328,23.332792282104492,22.87986946105957,23.040584564208984,14.852246284484863,2280021,0.0,0.0
2004-12-03 00:00:00-05:00,24.092531204223633,24.297077178955078,23.946428298950195,23.946428298950195,15.436165809631348,1470803,0.0,0.0
2004-12-06 00:00:00-05:00,24.063312530517578,24.501623153686523,23.946428298950195,24.26785659790039,15.643356323242188,1430420,0.0,0.0
2004-12-07 00:00:00-05:00,24.472402572631836,24.618505477905273,23.829544067382812,23.873376846313477,15.38907527923584,2342443,0.0,0.0
2004-12-08 00:00:00-05:00,23.78571319580078,23.858766555786133,23.40584373474121,23.610389709472656,15.219548225402832,1143228,0.0,0.0
2004-12-09 00:00:00-05:00,22.83603858947754,23.31818199157715,22.441558837890625,23.040584564208984,14.852246284484863,1755052,0.0,0.0
2004-12-10 00:00:00-05:00,22.71915626525879,22.98214340209961,22.71915626525879,22.71915626525879,14.645048141479492,725443,0.0,0.0
2004-12-13 00:00:00-05:00,22.98214340209961,23.24513053894043,22.938312530517578,23.157468795776367,14.927595138549805,662268,0.0,0.0
2004-12-14 00:00:00-05:00,23.113636016845703,23.449674606323242,23.09902572631836,23.347402572631836,15.05002498626709,1096343,0.0,0.0
2004-12-15 00:00:00-05:00,23.639610290527344,23.756494522094727,23.449674606323242,23.47889518737793,15.134788513183594,1096001,0.0,0.0
2004-12-16 00:00:00-05:00,23.21590805053711,23.391233444213867,22.733766555786133,22.996753692626953,14.823987007141113,1325495,0.0,0.0
2004-12-17 00:00:00-05:00,23.040584564208984,23.128246307373047,22.587661743164062,22.733766555786133,14.654468536376953,1746634,0.0,0.0
2004-12-20 00:00:00-05:00,22.57305145263672,22.704544067382812,22.295455932617188,22.38311767578125,14.428438186645508,895801,0.0,0.0
2004-12-21 00:00:00-05:00,22.558441162109375,22.90909194946289,22.54383087158203,22.792207717895508,14.692140579223633,718461,0.0,0.0
2004-12-22 00:00:00-05:00,22.792207717895508,22.9237003326416,22.60227394104004,22.821428298950195,14.710976600646973,711069,0.0,0.0
2004-12-23 00:00:00-05:00,22.821428298950195,23.069805145263672,22.80681800842285,22.98214340209961,14.814574241638184,477879,0.0,0.0
2004-12-27 00:00:00-05:00,22.967531204223633,23.172077178955078,22.87986946105957,23.02597427368164,14.842830657958984,777255,0.0,0.0
2004-12-28 00:00:00-05:00,23.14285659790039,23.157468795776367,22.98214340209961,22.98214340209961,14.814574241638184,364124,0.0,0.0
2004-12-29 00:00:00-05:00,22.704544067382812,23.2012996673584,22.6899356842041,23.113636016845703,14.899335861206055,1101134,0.0,0.0
2004-12-30 00:00:00-05:00,23.259740829467773,23.391233444213867,23.040584564208984,23.186687469482422,14.946431159973145,439824,0.0,0.0
2004-12-31 00:00:00-05:00,23.28896141052246,23.50811767578125,23.2012996673584,23.259740829467773,14.993520736694336,382673,0.0,0.0
2005-01-03 00:00:00-05:00,23.537338256835938,23.610389709472656,22.90909194946289,22.98214340209961,14.814574241638184,1276968,0.0,0.0
2005-01-04 00:00:00-05:00,22.9237003326416,22.996753692626953,22.061687469482422,22.222402572631836,14.324841499328613,1618300,0.0,0.0
2005-01-05 00:00:00-05:00,22.09090805053711,22.178571701049805,21.827922821044922,21.90097427368164,14.11764144897461,1786674,0.0,0.0
2005-01-06 00:00:00-05:00,21.740259170532227,21.842531204223633,21.49188232421875,21.550325393676758,13.89160442352295,1695916,0.0,0.0
2005-01-07 00:00:00-05:00,21.608766555786133,21.725648880004883,21.15584373474121,21.360389709472656,13.769168853759766,1506188,0.0,0.0
2005-01-10 00:00:00-05:00,21.360389709472656,22.0762996673584,21.27272605895996,21.725648880004883,14.004624366760254,2001521,0.0,0.0
2005-01-11 00:00:00-05:00,21.53571319580078,21.696428298950195,21.11201286315918,21.15584373474121,13.637316703796387,2273656,0.0,0.0
2005-01-12 00:00:00-05:00,22.149351119995117,22.38311767578125,21.90097427368164,22.3100643157959,14.381345748901367,3603874,0.0,0.0
2005-01-13 00:00:00-05:00,22.266233444213867,22.3100643157959,21.944805145263672,22.003246307373047,14.18356704711914,1242198,0.0,0.0
2005-01-14 00:00:00-05:00,22.19318199157715,22.631494522094727,22.16396141052246,22.57305145263672,14.550869941711426,2892052,0.0,0.0
2005-01-18 00:00:00-05:00,22.251623153686523,22.61688232421875,22.16396141052246,22.207792282104492,14.31541919708252,2752288,0.0,0.0
2005-01-19 00:00:00-05:00,22.295455932617188,22.33928680419922,21.52110481262207,21.623376846313477,13.938698768615723,3657808,0.0,0.0
2005-01-20 00:00:00-05:00,21.389610290527344,21.886363983154297,21.345779418945312,21.49188232421875,13.853938102722168,2403084,0.0,0.0
2005-01-21 00:00:00-05:00,21.725648880004883,21.930194854736328,21.63798713684082,21.827922821044922,14.070549964904785,2099465,0.0,0.0
2005-01-24 00:00:00-05:00,21.85714340209961,21.97402572631836,21.47727394104004,21.49188232421875,13.853938102722168,1653207,0.0,0.0
2005-01-25 00:00:00-05:00,21.725648880004883,22.047077178955078,21.696428298950195,21.886363983154297,14.108223915100098,1058562,0.0,0.0
2005-01-26 00:00:00-05:00,22.0762996673584,22.251623153686523,21.886363983154297,22.134740829467773,14.268328666687012,1532882,0.0,0.0
2005-01-27 00:00:00-05:00,22.894481658935547,23.4350643157959,22.733766555786133,23.36201286315918,15.05944538116455,2848795,0.0,0.0
2005-01-28 00:00:00-05:00,23.58116912841797,23.639610290527344,22.996753692626953,23.332792282104492,15.040606498718262,1351846,0.0,0.0
2005-01-31 00:00:00-05:00,23.58116912841797,24.092531204223633,23.537338256835938,24.00486946105957,15.473837852478027,2736340,0.0,0.0
2005-02-01 00:00:00-05:00,23.88798713684082,24.10714340209961,23.69805145263672,24.0487003326416,15.502090454101562,1549856,0.0,0.0
2005-02-02 00:00:00-05:00,24.092531204223633,24.399351119995117,24.03409194946289,24.165584564208984,15.577434539794922,2640860,0.0,0.0
2005-02-03 00:00:00-05:00,23.69805145263672,23.756494522094727,23.4350643157959,23.639610290527344,15.238389015197754,1267865,0.0,0.0
2005-02-04 00:00:00-05:00,23.639610290527344,24.691558837890625,23.639610290527344,24.60389518737793,15.859972953796387,2071676,0.0,0.0
2005-02-07 00:00:00-05:00,24.5600643157959,24.67694854736328,24.355518341064453,24.384740829467773,15.718709945678711,1781130,0.0,0.0
2005-02-08 00:00:00-05:00,24.063312530517578,24.618505477905273,24.0487003326416,24.574674606323242,15.84113597869873,2661462,0.0,0.0
2005-02-09 00:00:00-05:00,24.311687469482422,24.399351119995117,24.063312530517578,24.165584564208984,15.577434539794922,1615836,0.0,0.0
2005-02-10 00:00:00-05:00,24.37013053894043,24.574674606323242,24.165584564208984,24.355518341064453,15.699872016906738,1481206,0.0,0.0
2005-02-11 00:00:00-05:00,24.3262996673584,25.524351119995117,24.282468795776367,25.334415435791016,16.330883026123047,3999277,0.0,0.0
2005-02-14 00:00:00-05:00,26.03571319580078,26.152597427368164,25.889610290527344,25.97727394104004,16.74527359008789,3539810,0.0,0.0
2005-02-15 00:00:00-05:00,25.933441162109375,26.386363983154297,25.83116912841797,26.09415626525879,16.82061195373535,2396172,0.0,0.0
2005-02-16 00:00:00-05:00,25.75811767578125,25.904220581054688,25.56818199157715,25.83116912841797,16.651094436645508,1829246,0.0,0.0
2005-02-17 00:00:00-05:00,26.196428298950195,26.269481658935547,25.626623153686523,25.787338256835938,16.62283706665039,1395240,0.0,0.0
2005-02-18 00:00:00-05:00,25.77272605895996,26.079544067382812,25.65584373474121,25.875,16.679349899291992,876705,0.0,0.0
2005-02-22 00:00:00-05:00,25.94805145263672,26.8100643157959,25.875,26.240259170532227,16.914796829223633,3189374,0.0,0.0
2005-02-23 00:00:00-05:00,26.985389709472656,27.014610290527344,26.240259170532227,26.51785659790039,17.0937442779541,4135345,0.0,0.0
2005-02-24 00:00:00-05:00,26.649351119995117,27.058441162109375,26.28409194946289,27.0,17.404541015625,4450121,0.0,0.0
2005-02-25 00:00:00-05:00,27.0,27.511363983154297,26.985389709472656,27.350648880004883,17.630573272705078,1755737,0.0,0.0
2005-02-28 00:00:00-05:00,27.1899356842041,27.4237003326416,26.532468795776367,26.766233444213867,17.253847122192383,1479906,0.0,0.0
2005-03-01 00:00:00-05:00,27.0,27.37986946105957,26.941558837890625,27.248376846313477,17.56464195251465,1204417,0.0,0.0
2005-03-02 00:00:00-05:00,26.83928680419922,27.14610481262207,26.751623153686523,26.912338256835938,17.3480281829834,1501603,0.0,0.0
2005-03-03 00:00:00-05:00,26.912338256835938,26.95616912841797,26.108766555786133,26.25486946105957,16.924211502075195,2546749,0.0,0.0
2005-03-04 00:00:00-05:00,26.503246307373047,26.561687469482422,26.196428298950195,26.371753692626953,16.999557495117188,2885755,0.0,0.0
2005-03-07 00:00:00-05:00,26.0649356842041,26.342531204223633,26.03571319580078,26.196428298950195,16.88654136657715,2814093,0.0,0.0
2005-03-08 00:00:00-05:00,25.889610290527344,26.0649356842041,25.61201286315918,25.787338256835938,16.62283706665039,1743212,0.0,0.0
2005-03-09 00:00:00-05:00,25.6850643157959,25.845779418945312,25.49513053894043,25.53896141052246,16.462732315063477,1163624,0.0,0.0
2005-03-10 00:00:00-05:00,25.845779418945312,25.933441162109375,25.49513053894043,25.787338256835938,16.62283706665039,1803511,0.0,0.0
2005-03-11 00:00:00-05:00,25.889610290527344,25.99188232421875,25.15909194946289,25.23214340209961,16.264949798583984,1622749,0.0,0.0
2005-03-14 00:00:00-05:00,25.305194854736328,25.509740829467773,25.1737003326416,25.4512996673584,16.406225204467773,1341100,0.0,0.0
2005-03-15 00:00:00-05:00,25.641233444213867,25.65584373474121,24.96915626525879,24.96915626525879,16.09542465209961,1517892,0.0,0.0
2005-03-16 00:00:00-05:00,24.881494522094727,25.115259170532227,24.618505477905273,24.720779418945312,15.935317993164062,2768372,0.0,0.0
2005-03-17 00:00:00-05:00,24.925325393676758,25.05681800842285,24.64772605895996,24.837661743164062,16.010663986206055,3790864,0.0,0.0
2005-03-18 00:00:00-05:00,24.691558837890625,24.691558837890625,24.457792282104492,24.545455932617188,15.822309494018555,1383125,0.0,0.0
2005-03-21 00:00:00-05:00,24.428571701049805,24.53084373474121,24.063312530517578,24.282468795776367,15.652786254882812,1605091,0.0,0.0
2005-03-22 00:00:00-05:00,24.79383087158203,25.202922821044922,24.516233444213867,24.574674606323242,15.84113597869873,2134372,0.0,0.0
2005-03-23 00:00:00-05:00,24.720779418945312,25.144481658935547,24.662338256835938,24.89610481262207,16.048337936401367,1625076,0.0,0.0
2005-03-24 00:00:00-05:00,24.91071319580078,25.042207717895508,24.720779418945312,24.720779418945312,15.935317993164062,786290,0.0,0.0
2005-03-28 00:00:00-05:00,24.691558837890625,25.100648880004883,24.53084373474121,24.545455932617188,15.822309494018555,794640,0.0,0.0
2005-03-29 00:00:00-05:00,24.37013053894043,24.70616912841797,23.96103858947754,24.00486946105957,15.473837852478027,1454239,0.0,0.0
2005-03-30 00:00:00-05:00,24.136363983154297,24.691558837890625,24.136363983154297,24.662338256835938,15.897651672363281,1590512,0.0,0.0
2005-03-31 00:00:00-05:00,24.691558837890625,24.837661743164062,24.063312530517578,24.501623153686523,15.794050216674805,2227935,0.0,0.0
2005-04-01 00:00:00-05:00,24.457792282104492,24.60389518737793,23.8149356842041,23.93181800842285,15.426746368408203,2174822,0.0,0.0
2005-04-04 00:00:00-04:00,23.712661743164062,23.78571319580078,23.493505477905273,23.66883087158203,15.257222175598145,1465396,0.0,0.0
2005-04-05 00:00:00-04:00,23.55194854736328,23.66883087158203,23.391233444213867,23.46428680419922,15.125370025634766,1042751,0.0,0.0
2005-04-06 00:00:00-04:00,23.610389709472656,23.66883087158203,23.4350643157959,23.50811767578125,15.1536283493042,1357322,0.0,0.0
2005-04-07 00:00:00-04:00,23.449674606323242,23.72727394104004,23.376623153686523,23.72727394104004,15.29489517211914,1521794,0.0,0.0
2005-04-08 00:00:00-04:00,23.975648880004883,24.180194854736328,23.873376846313477,23.990259170532227,15.464423179626465,983547,0.0,0.0
2005-04-11 00:00:00-04:00,24.209415435791016,24.22402572631836,23.756494522094727,23.946428298950195,15.436165809631348,826398,0.0,0.0
2005-04-12 00:00:00-04:00,23.58116912841797,23.946428298950195,23.259740829467773,23.829544067382812,15.360822677612305,2060315,0.0,0.0
2005-04-13 00:00:00-04:00,22.412338256835938,22.5,22.19318199157715,22.324674606323242,14.390764236450195,7084821,0.0,0.0
2005-04-14 00:00:00-04:00,22.38311767578125,22.441558837890625,22.0762996673584,22.105518341064453,14.249494552612305,2175028,0.0,0.0
2005-04-15 00:00:00-04:00,21.959415435791016,22.032468795776367,21.52110481262207,21.63798713684082,13.948115348815918,3212235,0.0,0.0
2005-04-18 00:00:00-04:00,21.623376846313477,21.915584564208984,21.47727394104004,21.85714340209961,14.08938980102539,1919661,0.0,0.0
2005-04-19 00:00:00-04:00,22.12013053894043,22.266233444213867,21.85714340209961,22.251623153686523,14.343674659729004,1505299,0.0,0.0
2005-04-20 00:00:00-04:00,22.514610290527344,22.558441162109375,22.105518341064453,22.207792282104492,14.31541919708252,1475183,0.0,0.0
2005-04-21 00:00:00-04:00,22.850648880004883,23.011363983154297,22.54383087158203,22.90909194946289,14.767488479614258,2062916,0.0,0.0
2005-04-22 00:00:00-04:00,22.938312530517578,22.98214340209961,22.587661743164062,22.66071319580078,14.607380867004395,1041451,0.0,0.0
2005-04-25 00:00:00-04:00,22.792207717895508,22.87986946105957,22.529220581054688,22.61688232421875,14.579121589660645,819212,0.0,0.0
2005-04-26 00:00:00-04:00,21.842531204223633,22.35389518737793,21.842531204223633,22.047077178955078,14.21181869506836,2311437,0.0,0.0
2005-04-27 00:00:00-04:00,21.68181800842285,22.12013053894043,21.550325393676758,21.97402572631836,14.164728164672852,1421523,0.0,0.0
2005-04-28 00:00:00-04:00,20.99513053894043,21.506494522094727,20.936687469482422,21.1850643157959,13.656155586242676,2881785,0.0,0.0
2005-04-29 00:00:00-04:00,21.053571701049805,21.27272605895996,20.36688232421875,21.170455932617188,13.64673900604248,2649348,0.0,0.0
2005-05-02 00:00:00-04:00,21.21428680419922,21.287338256835938,20.9512996673584,21.097402572631836,13.599647521972656,1494484,0.0,0.0
2005-05-03 00:00:00-04:00,21.375,21.59415626525879,21.30194854736328,21.44805145263672,13.825678825378418,1151441,0.0,0.0
2005-05-04 00:00:00-04:00,21.696428298950195,21.97402572631836,21.59415626525879,21.90097427368164,14.11764144897461,1797077,0.0,0.0
2005-05-05 00:00:00-04:00,22.222402572631836,22.45616912841797,22.061687469482422,22.134740829467773,14.268328666687012,1674767,0.0,0.0
2005-05-06 00:00:00-04:00,22.0762996673584,22.178571701049805,22.01785659790039,22.105518341064453,14.249494552612305,1648005,0.0,0.0
2005-05-09 00:00:00-04:00,22.251623153686523,22.266233444213867,22.003246307373047,22.251623153686523,14.343674659729004,608540,0.0,0.0
2005-05-10 00:00:00-04:00,21.930194854736328,22.149351119995117,21.813312530517578,21.988636016845703,14.174150466918945,943780,0.0,0.0
2005-05-11 00:00:00-04:00,21.97402572631836,22.134740829467773,21.740259170532227,22.12013053894043,14.258912086486816,811614,0.0,0.0
2005-05-12 00:00:00-04:00,21.988636016845703,22.35389518737793,21.90097427368164,21.988636016845703,14.174150466918945,1783799,0.0,0.0
2005-05-13 00:00:00-04:00,22.251623153686523,23.47889518737793,22.222402572631836,23.084415435791016,14.880500793457031,2793355,0.0,0.0
2005-05-16 00:00:00-04:00,22.87986946105957,23.332792282104492,22.87986946105957,23.28896141052246,15.012353897094727,1060410,0.0,0.0
2005-05-17 00:00:00-04:00,23.128246307373047,23.625,23.069805145263672,23.40584373474121,15.087696075439453,1470324,0.0,0.0
2005-05-18 00:00:00-04:00,23.172077178955078,23.829544067382812,23.084415435791016,23.69805145263672,15.276060104370117,2306372,0.0,0.0
2005-05-19 00:00:00-04:00,23.28896141052246,23.4350643157959,23.09902572631836,23.14285659790039,14.918172836303711,1463890,0.0,0.0
2005-05-20 00:00:00-04:00,22.98214340209961,23.347402572631836,22.98214340209961,23.31818199157715,15.0311861038208,718804,0.0,0.0
2005-05-23 00:00:00-04:00,23.40584373474121,23.74188232421875,23.376623153686523,23.654220581054688,15.247804641723633,1442467,0.0,0.0
2005-05-24 00:00:00-04:00,23.113636016845703,23.58116912841797,23.069805145263672,23.55194854736328,15.181880950927734,2092347,0.0,0.0
2005-05-25 00:00:00-04:00,23.58116912841797,23.639610290527344,23.303571701049805,23.449674606323242,15.115950584411621,850559,0.0,0.0
2005-05-26 00:00:00-04:00,23.77110481262207,24.136363983154297,23.756494522094727,24.136363983154297,15.55859661102295,1351230,0.0,0.0
2005-05-27 00:00:00-04:00,24.136363983154297,24.194805145263672,23.917207717895508,24.121753692626953,15.549179077148438,1513649,0.0,0.0
2005-05-31 00:00:00-04:00,24.10714340209961,24.10714340209961,23.537338256835938,23.55194854736328,15.181880950927734,1272930,0.0,0.0
2005-06-01 00:00:00-04:00,23.376623153686523,23.946428298950195,23.347402572631836,23.74188232421875,15.304313659667969,791834,0.0,0.0
2005-06-02 00:00:00-04:00,23.917207717895508,24.63311767578125,23.902597427368164,24.5600643157959,15.831724166870117,2223212,0.0,0.0
2005-06-03 00:00:00-04:00,24.399351119995117,24.457792282104492,24.063312530517578,24.077922821044922,15.520928382873535,1546023,0.0,0.0
2005-06-06 00:00:00-04:00,23.74188232421875,23.8149356842041,23.50811767578125,23.712661743164062,15.285476684570312,866233,0.0,0.0
2005-06-07 00:00:00-04:00,23.654220581054688,23.873376846313477,23.40584373474121,23.4350643157959,15.106532096862793,1133098,0.0,0.0
2005-06-08 00:00:00-04:00,23.902597427368164,24.03409194946289,23.610389709472656,23.625,15.228971481323242,1104693,0.0,0.0
2005-06-09 00:00:00-04:00,23.77110481262207,24.063312530517578,23.537338256835938,24.0487003326416,15.502090454101562,1025640,0.0,0.0
2005-06-10 00:00:00-04:00,24.10714340209961,24.121753692626953,23.566558837890625,23.74188232421875,15.304313659667969,1108047,0.0,0.0
2005-06-13 00:00:00-04:00,23.625,23.858766555786133,23.537338256835938,23.69805145263672,15.276060104370117,943507,0.0,0.0
2005-06-14 00:00:00-04:00,24.0487003326416,24.136363983154297,23.77110481262207,23.8149356842041,15.35140609741211,1543833,0.0,0.0
2005-06-15 00:00:00-04:00,23.756494522094727,23.96103858947754,23.36201286315918,23.712661743164062,15.285476684570312,1268207,0.0,0.0
2005-06-16 00:00:00-04:00,23.756494522094727,23.990259170532227,23.74188232421875,23.88798713684082,15.398491859436035,1116603,0.0,0.0
2005-06-17 00:00:00-04:00,24.194805145263672,24.472402572631836,24.165584564208984,24.22402572631836,15.615108489990234,1374638,0.0,0.0
2005-06-20 00:00:00-04:00,23.902597427368164,24.311687469482422,23.800325393676758,24.136363983154297,15.55859661102295,827220,0.0,0.0
2005-06-21 00:00:00-04:00,24.019481658935547,24.41396141052246,23.990259170532227,24.384740829467773,15.718709945678711,1033169,0.0,0.0
2005-06-22 00:00:00-04:00,24.63311767578125,24.735389709472656,24.44318199157715,24.70616912841797,15.925907135009766,1067049,0.0,0.0
2005-06-23 00:00:00-04:00,24.618505477905273,24.91071319580078,24.22402572631836,24.238636016845703,15.624529838562012,1681612,0.0,0.0
2005-06-24 00:00:00-04:00,24.10714340209961,24.180194854736328,23.55194854736328,23.595779418945312,15.210137367248535,1112701,0.0,0.0
2005-06-27 00:00:00-04:00,23.610389709472656,23.683441162109375,23.40584373474121,23.50811767578125,15.1536283493042,826604,0.0,0.0
2005-06-28 00:00:00-04:00,23.31818199157715,23.625,23.230518341064453,23.55194854736328,15.181880950927734,1322004,0.0,0.0
2005-06-29 00:00:00-04:00,23.46428680419922,23.50811767578125,23.274351119995117,23.36201286315918,15.05944538116455,757817,0.0,0.0
2005-06-30 00:00:00-04:00,23.24513053894043,23.31818199157715,22.87986946105957,22.87986946105957,14.748648643493652,970405,0.0,0.0
2005-07-01 00:00:00-04:00,22.952922821044922,23.069805145263672,22.6899356842041,22.792207717895508,14.692140579223633,1113249,0.0,0.0
2005-07-05 00:00:00-04:00,22.61688232421875,23.040584564208984,22.57305145263672,22.938312530517578,14.7863187789917,686361,0.0,0.0
2005-07-06 00:00:00-04:00,23.24513053894043,23.40584373474121,23.128246307373047,23.157468795776367,14.927595138549805,635575,0.0,0.0
2005-07-07 00:00:00-04:00,22.71915626525879,23.259740829467773,22.704544067382812,23.21590805053711,14.965261459350586,1168826,0.0,0.0
2005-07-08 00:00:00-04:00,23.09902572631836,23.654220581054688,23.084415435791016,23.566558837890625,15.191296577453613,902166,0.0,0.0
2005-07-11 00:00:00-04:00,24.063312530517578,24.618505477905273,24.00486946105957,24.618505477905273,15.869393348693848,1667033,0.0,0.0
2005-07-12 00:00:00-04:00,24.516233444213867,24.70616912841797,24.3262996673584,24.53084373474121,15.812885284423828,2366877,0.0,0.0
2005-07-13 00:00:00-04:00,23.975648880004883,25.305194854736328,23.8149356842041,25.1737003326416,16.227283477783203,9844844,0.0,0.0
2005-07-14 00:00:00-04:00,25.05681800842285,25.480518341064453,24.96915626525879,25.27597427368164,16.293210983276367,3830493,0.0,0.0
2005-07-15 00:00:00-04:00,24.82305145263672,25.071428298950195,24.60389518737793,24.983766555786133,16.104846954345703,1565256,0.0,0.0
2005-07-18 00:00:00-04:00,24.70616912841797,24.70616912841797,24.34090805053711,24.501623153686523,15.794050216674805,1056235,0.0,0.0
2005-07-19 00:00:00-04:00,24.735389709472656,25.188312530517578,24.618505477905273,25.042207717895508,16.14251708984375,1494827,0.0,0.0
2005-07-20 00:00:00-04:00,25.217531204223633,26.488636016845703,25.071428298950195,26.430194854736328,17.0372314453125,2480906,0.0,0.0
2005-07-21 00:00:00-04:00,26.313312530517578,26.459415435791016,25.91883087158203,26.02110481262207,16.773527145385742,1353694,0.0,0.0
2005-07-22 00:00:00-04:00,26.13798713684082,26.240259170532227,25.845779418945312,26.03571319580078,16.782941818237305,921194,0.0,0.0
2005-07-25 00:00:00-04:00,25.816558837890625,25.97727394104004,25.71428680419922,25.77272605895996,16.613420486450195,1466422,0.0,0.0
2005-07-26 00:00:00-04:00,25.77272605895996,25.962661743164062,25.582792282104492,25.860389709472656,16.6699275970459,1287851,0.0,0.0
2005-07-27 00:00:00-04:00,25.378246307373047,25.597402572631836,25.100648880004883,25.524351119995117,16.453311920166016,1697217,0.0,0.0
2005-07-28 00:00:00-04:00,25.626623153686523,25.97727394104004,25.422077178955078,25.933441162109375,16.717018127441406,1441166,0.0,0.0
2005-07-29 00:00:00-04:00,25.962661743164062,25.99188232421875,25.56818199157715,25.71428680419922,16.57575035095215,954937,0.0,0.0
2005-08-01 00:00:00-04:00,25.75811767578125,25.94805145263672,25.670455932617188,25.743505477905273,16.59458351135254,605186,0.0,0.0
2005-08-02 00:00:00-04:00,25.77272605895996,26.21103858947754,25.77272605895996,26.152597427368164,16.858293533325195,1207908,0.0,0.0
2005-08-03 00:00:00-04:00,25.94805145263672,26.123376846313477,25.743505477905273,25.94805145263672,16.72643280029297,766441,0.0,0.0
2005-08-04 00:00:00-04:00,25.787338256835938,26.03571319580078,25.699674606323242,25.72889518737793,16.585166931152344,942206,0.0,0.0
2005-08-05 00:00:00-04:00,25.699674606323242,25.83116912841797,25.305194854736328,25.46590805053711,16.4156436920166,480959,0.0,0.0
2005-08-08 00:00:00-04:00,25.56818199157715,25.641233444213867,25.217531204223633,25.261363983154297,16.283788681030273,536399,0.0,0.0
2005-08-09 00:00:00-04:00,25.422077178955078,25.699674606323242,25.407468795776367,25.56818199157715,16.481563568115234,483902,0.0,0.0
2005-08-10 00:00:00-04:00,25.75811767578125,26.03571319580078,25.407468795776367,25.49513053894043,16.43447494506836,1516250,0.0,0.0
2005-08-11 00:00:00-04:00,25.509740829467773,25.77272605895996,25.422077178955078,25.71428680419922,16.57575035095215,1116124,0.0,0.0
2005-08-12 00:00:00-04:00,25.305194854736328,25.46590805053711,25.27597427368164,25.378246307373047,16.359132766723633,535167,0.0,0.0
2005-08-15 00:00:00-04:00,25.202922821044922,25.65584373474121,25.202922821044922,25.61201286315918,16.509824752807617,529486,0.0,0.0
2005-08-16 00:00:00-04:00,25.553571701049805,25.553571701049805,24.75,24.764610290527344,15.963582992553711,1465669,0.0,0.0
2005-08-17 00:00:00-04:00,25.217531204223633,25.75811767578125,25.217531204223633,25.597402572631836,16.50040626525879,2046215,0.0,0.0
2005-08-18 00:00:00-04:00,25.261363983154297,25.290584564208984,25.042207717895508,25.100648880004883,16.180194854736328,1005449,0.0,0.0
2005-08-19 00:00:00-04:00,25.217531204223633,25.39285659790039,25.202922821044922,25.27597427368164,16.293210983276367,420523,0.0,0.0
2005-08-22 00:00:00-04:00,25.334415435791016,25.582792282104492,25.217531204223633,25.49513053894043,16.43447494506836,733724,0.0,0.0
2005-08-23 00:00:00-04:00,25.46590805053711,25.480518341064453,25.05681800842285,25.1737003326416,16.227283477783203,819622,0.0,0.0
2005-08-24 00:00:00-04:00,24.735389709472656,25.08603858947754,24.574674606323242,24.67694854736328,15.907068252563477,1489556,0.0,0.0
2005-08-25 00:00:00-04:00,24.64772605895996,24.79383087158203,24.58928680419922,24.662338256835938,15.897651672363281,744128,0.0,0.0
2005-08-26 00:00:00-04:00,24.735389709472656,24.79383087158203,24.238636016845703,24.26785659790039,15.643356323242188,1189496,0.0,0.0
2005-08-29 00:00:00-04:00,24.26785659790039,24.764610290527344,24.26785659790039,24.691558837890625,15.916486740112305,1278337,0.0,0.0
2005-08-30 00:00:00-04:00,24.399351119995117,24.472402572631836,24.253246307373047,24.457792282104492,15.765798568725586,670071,0.0,0.0
2005-08-31 00:00:00-04:00,24.253246307373047,24.691558837890625,24.194805145263672,24.691558837890625,15.916486740112305,1350272,0.0,0.0
2005-09-01 00:00:00-04:00,24.545455932617188,24.58928680419922,23.84415626525879,24.165584564208984,15.577434539794922,2375501,0.0,0.0
2005-09-02 00:00:00-04:00,24.3262996673584,24.472402572631836,24.26785659790039,24.297077178955078,15.66219425201416,621955,0.0,0.0
2005-09-06 00:00:00-04:00,24.779220581054688,25.071428298950195,24.764610290527344,25.05681800842285,16.151933670043945,1407765,0.0,0.0
2005-09-07 00:00:00-04:00,24.925325393676758,25.246753692626953,24.808441162109375,25.23214340209961,16.264949798583984,1566693,0.0,0.0
2005-09-08 00:00:00-04:00,25.15909194946289,25.436687469482422,25.144481658935547,25.319805145263672,16.32145881652832,1128512,0.0,0.0
2005-09-09 00:00:00-04:00,25.53896141052246,25.75811767578125,25.436687469482422,25.597402572631836,16.50040626525879,1403727,0.0,0.0
2005-09-12 00:00:00-04:00,25.422077178955078,25.6850643157959,25.378246307373047,25.670455932617188,16.547489166259766,1651633,0.0,0.0
2005-09-13 00:00:00-04:00,25.582792282104492,25.889610290527344,25.509740829467773,25.61201286315918,16.509824752807617,1061300,0.0,0.0
2005-09-14 00:00:00-04:00,25.53896141052246,25.626623153686523,25.12986946105957,25.261363983154297,16.283788681030273,1070676,0.0,0.0
2005-09-15 00:00:00-04:00,25.100648880004883,25.12986946105957,24.70616912841797,24.82305145263672,16.001249313354492,1971405,0.0,0.0
2005-09-16 00:00:00-04:00,25.071428298950195,25.1737003326416,24.9399356842041,25.12986946105957,16.19902229309082,998810,0.0,0.0
2005-09-19 00:00:00-04:00,25.188312530517578,25.188312530517578,24.720779418945312,24.86688232421875,16.02950096130371,1324605,0.0,0.0
2005-09-20 00:00:00-04:00,24.501623153686523,24.720779418945312,24.165584564208984,24.194805145263672,15.596273422241211,2744759,0.0,0.0
2005-09-21 00:00:00-04:00,23.858766555786133,24.121753692626953,23.683441162109375,23.77110481262207,15.323147773742676,1975717,0.0,0.0
2005-09-22 00:00:00-04:00,23.69805145263672,23.756494522094727,23.259740829467773,23.47889518737793,15.134788513183594,2095632,0.0,0.0
2005-09-23 00:00:00-04:00,23.420455932617188,23.712661743164062,23.420455932617188,23.537338256835938,15.172462463378906,1228578,0.0,0.0
2005-09-26 00:00:00-04:00,23.77110481262207,23.93181800842285,23.639610290527344,23.74188232421875,15.304313659667969,953773,0.0,0.0
2005-09-27 00:00:00-04:00,23.40584373474121,23.654220581054688,23.40584373474121,23.537338256835938,15.172462463378906,1701871,0.0,0.0
2005-09-28 00:00:00-04:00,23.72727394104004,23.858766555786133,23.36201286315918,23.69805145263672,15.276060104370117,920236,0.0,0.0
2005-09-29 00:00:00-04:00,23.639610290527344,24.03409194946289,23.4350643157959,23.946428298950195,15.436165809631348,2128554,0.0,0.0
2005-09-30 00:00:00-04:00,23.88798713684082,24.165584564208984,23.873376846313477,24.121753692626953,15.549179077148438,911748,0.0,0.0
2005-10-03 00:00:00-04:00,24.26785659790039,24.44318199157715,24.194805145263672,24.22402572631836,15.615108489990234,759323,0.0,0.0
2005-10-04 00:00:00-04:00,24.70616912841797,24.96915626525879,24.384740829467773,24.472402572631836,15.775217056274414,1969694,0.0,0.0
2005-10-05 00:00:00-04:00,24.64772605895996,24.691558837890625,24.26785659790039,24.384740829467773,15.718709945678711,2310274,0.0,0.0
2005-10-06 00:00:00-04:00,24.5600643157959,24.764610290527344,24.180194854736328,24.44318199157715,15.756375312805176,2756326,0.0,0.0
2005-10-07 00:00:00-04:00,24.545455932617188,24.60389518737793,24.209415435791016,24.384740829467773,15.718709945678711,1335830,0.0,0.0
2005-10-10 00:00:00-04:00,24.355518341064453,24.41396141052246,24.019481658935547,24.0487003326416,15.502090454101562,1017837,0.0,0.0
2005-10-11 00:00:00-04:00,23.975648880004883,24.092531204223633,23.74188232421875,23.800325393676758,15.341979026794434,2050732,0.0,0.0
2005-10-12 00:00:00-04:00,24.5600643157959,24.618505477905273,23.917207717895508,24.092531204223633,15.530346870422363,2426629,0.0,0.0
2005-10-13 00:00:00-04:00,24.22402572631836,25.422077178955078,24.10714340209961,25.246753692626953,16.27436637878418,4914311,0.0,0.0
2005-10-14 00:00:00-04:00,25.319805145263672,25.422077178955078,25.027597427368164,25.115259170532227,16.189611434936523,3537688,0.0,0.0
2005-10-17 00:00:00-04:00,25.1737003326416,25.246753692626953,24.998376846313477,25.05681800842285,16.151933670043945,1191618,0.0,0.0
2005-10-18 00:00:00-04:00,24.67694854736328,24.735389709472656,24.44318199157715,24.5600643157959,15.831724166870117,1886603,0.0,0.0
2005-10-19 00:00:00-04:00,24.37013053894043,24.85227394104004,24.22402572631836,24.85227394104004,16.020084381103516,2187211,0.0,0.0
2005-10-20 00:00:00-04:00,24.75,24.85227394104004,24.37013053894043,24.37013053894043,15.709290504455566,1585584,0.0,0.0
2005-10-21 00:00:00-04:00,24.89610481262207,25.246753692626953,24.75,25.027597427368164,16.133102416992188,1579698,0.0,0.0
2005-10-24 00:00:00-04:00,25.08603858947754,25.305194854736328,24.998376846313477,25.23214340209961,16.264949798583984,878484,0.0,0.0
2005-10-25 00:00:00-04:00,25.115259170532227,25.422077178955078,25.042207717895508,25.15909194946289,16.217863082885742,1529186,0.0,0.0
2005-10-26 00:00:00-04:00,25.363636016845703,25.524351119995117,24.9399356842041,24.998376846313477,16.114267349243164,4436227,0.0,0.0
2005-10-27 00:00:00-04:00,24.998376846313477,25.042207717895508,24.428571701049805,24.516233444213867,15.803465843200684,1484628,0.0,0.0
2005-10-28 00:00:00-04:00,24.48701286315918,24.79383087158203,24.209415435791016,24.779220581054688,15.972993850708008,1848479,0.0,0.0
2005-10-31 00:00:00-05:00,24.64772605895996,24.86688232421875,24.618505477905273,24.808441162109375,15.991827964782715,2218216,0.0,0.0
2005-11-01 00:00:00-05:00,24.67694854736328,24.837661743164062,24.516233444213867,24.735389709472656,15.944732666015625,1949298,0.0,0.0
2005-11-02 00:00:00-05:00,24.881494522094727,25.91883087158203,24.881494522094727,25.6850643157959,16.556913375854492,2447573,0.0,0.0
2005-11-03 00:00:00-05:00,26.547077178955078,26.95616912841797,26.430194854736328,26.59090805053711,17.140832901000977,3329343,0.0,0.0
2005-11-04 00:00:00-05:00,26.459415435791016,26.66396141052246,26.123376846313477,26.386363983154297,17.00897789001465,1963192,0.0,0.0
2005-11-07 00:00:00-05:00,26.35714340209961,26.766233444213867,26.35714340209961,26.66396141052246,17.187925338745117,1941016,0.0,0.0
2005-11-08 00:00:00-05:00,26.371753692626953,26.766233444213867,26.327922821044922,26.532468795776367,17.10315704345703,1750672,0.0,0.0
2005-11-09 00:00:00-05:00,26.605518341064453,27.394481658935547,26.561687469482422,27.21915626525879,17.545806884765625,3042013,0.0,0.0
2005-11-10 00:00:00-05:00,27.131494522094727,27.350648880004883,26.766233444213867,27.21915626525879,17.545806884765625,1387164,0.0,0.0
2005-11-11 00:00:00-05:00,27.058441162109375,27.248376846313477,26.83928680419922,26.95616912841797,17.376283645629883,1328438,0.0,0.0
2005-11-14 00:00:00-05:00,27.058441162109375,27.16071319580078,26.8100643157959,27.029220581054688,17.423372268676758,1331450,0.0,0.0
2005-11-15 00:00:00-05:00,26.88311767578125,27.394481658935547,26.83928680419922,27.11688232421875,17.479881286621094,2444356,0.0,0.0
2005-11-16 00:00:00-05:00,26.547077178955078,26.8100643157959,26.503246307373047,26.66396141052246,17.187925338745117,2231905,0.0,0.0
2005-11-17 00:00:00-05:00,26.51785659790039,26.722402572631836,26.327922821044922,26.634740829467773,17.169090270996094,1627609,0.0,0.0
2005-11-18 00:00:00-05:00,26.83928680419922,27.350648880004883,26.83928680419922,27.26298713684082,17.574058532714844,1163692,0.0,0.0
2005-11-21 00:00:00-05:00,27.277597427368164,27.730518341064453,27.277597427368164,27.496753692626953,17.72474479675293,893063,0.0,0.0
2005-11-22 00:00:00-05:00,27.467531204223633,28.358766555786133,27.365259170532227,28.329544067382812,18.261573791503906,2948381,0.0,0.0
2005-11-23 00:00:00-05:00,28.490259170532227,28.797077178955078,28.490259170532227,28.563312530517578,18.412267684936523,1566214,0.0,0.0
2005-11-25 00:00:00-05:00,28.694805145263672,28.8262996673584,28.5487003326416,28.72402572631836,18.515865325927734,383494,0.0,0.0
2005-11-28 00:00:00-05:00,28.738636016845703,28.738636016845703,28.3149356842041,28.592531204223633,18.431102752685547,2562628,0.0,0.0
2005-11-29 00:00:00-05:00,28.300325393676758,28.43181800842285,28.154220581054688,28.256494522094727,18.214487075805664,1501534,0.0,0.0
2005-11-30 00:00:00-05:00,28.24188232421875,28.24188232421875,27.949674606323242,27.97889518737793,18.035545349121094,1228715,0.0,0.0
2005-12-01 00:00:00-05:00,28.53409194946289,29.235389709472656,28.519481658935547,29.17694854736328,18.80782127380371,1624392,0.0,0.0
2005-12-02 00:00:00-05:00,29.001623153686523,29.337661743164062,28.680194854736328,28.8262996673584,18.581789016723633,5615798,0.0,0.0
2005-12-05 00:00:00-05:00,28.60714340209961,28.709415435791016,28.373376846313477,28.519481658935547,18.384016036987305,2002890,0.0,0.0
2005-12-06 00:00:00-05:00,29.03084373474121,29.51298713684082,28.855518341064453,29.25,18.85491371154785,2007270,0.0,0.0
2005-12-07 00:00:00-05:00,28.94318199157715,29.13311767578125,28.84090805053711,29.001623153686523,18.694805145263672,3680189,0.0,0.0
2005-12-08 00:00:00-05:00,29.220779418945312,29.36688232421875,28.50486946105957,28.76785659790039,18.54412269592285,1959154,0.0,0.0
2005-12-09 00:00:00-05:00,28.665584564208984,29.001623153686523,28.53409194946289,28.855518341064453,18.60062599182129,1482575,0.0,0.0
2005-12-12 00:00:00-05:00,29.10389518737793,29.20616912841797,28.76785659790039,28.84090805053711,18.59120750427246,2184268,0.0,0.0
2005-12-13 00:00:00-05:00,28.91396141052246,29.615259170532227,28.884740829467773,29.13311767578125,18.779569625854492,1323236,0.0,0.0
2005-12-14 00:00:00-05:00,29.220779418945312,29.381494522094727,28.98701286315918,29.25,18.85491371154785,880332,0.0,0.0
2005-12-15 00:00:00-05:00,28.899351119995117,28.957792282104492,28.680194854736328,28.76785659790039,18.54412269592285,964724,0.0,0.0
2005-12-16 00:00:00-05:00,28.94318199157715,29.03084373474121,28.680194854736328,28.782468795776367,18.553537368774414,797172,0.0,0.0
2005-12-19 00:00:00-05:00,29.17694854736328,29.36688232421875,28.811687469482422,28.84090805053711,18.59120750427246,2012677,0.0,0.0
2005-12-20 00:00:00-05:00,28.855518341064453,29.016233444213867,28.636363983154297,28.811687469482422,18.572372436523438,1499549,0.0,0.0
2005-12-21 00:00:00-05:00,28.87013053894043,29.32305145263672,28.855518341064453,29.191558837890625,18.81723976135254,1055756,0.0,0.0
2005-12-22 00:00:00-05:00,28.87013053894043,29.39610481262207,28.84090805053711,29.29383087158203,18.883167266845703,1010035,0.0,0.0
2005-12-23 00:00:00-05:00,29.10389518737793,29.498376846313477,29.10389518737793,29.337661743164062,18.911420822143555,661242,0.0,0.0
2005-12-27 00:00:00-05:00,29.36688232421875,29.688312530517578,29.337661743164062,29.39610481262207,18.9490966796875,1563340,0.0,0.0
2005-12-28 00:00:00-05:00,29.600648880004883,29.65909194946289,29.220779418945312,29.41071319580078,18.958511352539062,677737,0.0,0.0
2005-12-29 00:00:00-05:00,29.337661743164062,29.834415435791016,29.308441162109375,29.381494522094727,18.939672470092773,853708,0.0,0.0
2005-12-30 00:00:00-05:00,29.162338256835938,29.483766555786133,29.016233444213867,29.337661743164062,18.911420822143555,750220,0.0,0.0
2006-01-03 00:00:00-05:00,29.746753692626953,30.024351119995117,29.454544067382812,29.878246307373047,19.2598934173584,1949777,0.0,0.0
2006-01-04 00:00:00-05:00,30.009740829467773,30.5649356842041,29.9512996673584,30.360389709472656,19.57068634033203,2132524,0.0,0.0
2006-01-05 00:00:00-05:00,30.608766555786133,31.09090805053711,30.5649356842041,31.032468795776367,20.003915786743164,2250180,0.0,0.0
2006-01-06 00:00:00-05:00,32.1136360168457,32.157466888427734,31.850648880004883,32.06980514526367,20.672595977783203,2340800,0.0,0.0
2006-01-09 00:00:00-05:00,32.17207717895508,33.048702239990234,32.1136360168457,32.87337875366211,21.190587997436523,3514485,0.0,0.0
2006-01-10 00:00:00-05:00,32.2451286315918,32.610389709472656,32.2451286315918,32.50811767578125,20.95513343811035,2082080,0.0,0.0
2006-01-11 00:00:00-05:00,31.792207717895508,31.83603858947754,31.23701286315918,31.587661743164062,20.361799240112305,3570062,0.0,0.0
2006-01-12 00:00:00-05:00,30.608766555786133,31.032468795776367,30.59415626525879,30.667207717895508,19.768461227416992,3464384,0.0,0.0
2006-01-13 00:00:00-05:00,30.75486946105957,30.915584564208984,30.506494522094727,30.75486946105957,19.824970245361328,2413488,0.0,0.0
2006-01-17 00:00:00-05:00,29.790584564208984,30.199674606323242,29.615259170532227,30.15584373474121,19.43882942199707,3287181,0.0,0.0
2006-01-18 00:00:00-05:00,31.09090805053711,32.42045593261719,31.0762996673584,31.251623153686523,20.145183563232422,7109530,0.0,0.0
2006-01-19 00:00:00-05:00,31.3100643157959,32.09902572631836,31.266233444213867,31.61688232421875,20.380638122558594,5666447,0.0,0.0
2006-01-20 00:00:00-05:00,31.64610481262207,31.64610481262207,30.345779418945312,30.506494522094727,19.664867401123047,1754026,0.0,0.0
2006-01-23 00:00:00-05:00,31.251623153686523,31.470779418945312,30.85714340209961,31.412338256835938,20.248788833618164,2510474,0.0,0.0
2006-01-24 00:00:00-05:00,31.45616912841797,32.21590805053711,31.45616912841797,32.084415435791016,20.682018280029297,4332260,0.0,0.0
2006-01-25 00:00:00-05:00,32.33279037475586,33.01948165893555,32.274349212646484,32.975650787353516,21.256511688232422,3618042,0.0,0.0
2006-01-26 00:00:00-05:00,33.75,34.1298713684082,33.56006622314453,33.89610290527344,21.849849700927734,2071060,0.0,0.0
2006-01-27 00:00:00-05:00,34.08604049682617,34.53895950317383,34.04220962524414,34.43668746948242,22.198314666748047,4972763,0.0,0.0
2006-01-30 00:00:00-05:00,34.02759552001953,34.15909194946289,33.48701477050781,33.647727966308594,21.689739227294922,1729180,0.0,0.0
2006-01-31 00:00:00-05:00,33.12175369262695,33.19480514526367,32.77110290527344,33.01948165893555,21.284770965576172,2145460,0.0,0.0
2006-02-01 00:00:00-05:00,32.87337875366211,33.399349212646484,32.87337875366211,33.35551834106445,21.501386642456055,2791370,0.0,0.0
2006-02-02 00:00:00-05:00,33.42856979370117,33.56006622314453,32.683441162109375,32.90259552001953,21.209421157836914,1726306,0.0,0.0
2006-02-03 00:00:00-05:00,32.47889709472656,32.81493377685547,32.3912353515625,32.53733825683594,20.97397232055664,1751699,0.0,0.0
2006-02-06 00:00:00-05:00,32.36201477050781,32.800323486328125,32.2451286315918,32.727272033691406,21.096406936645508,2234711,0.0,0.0
2006-02-07 00:00:00-05:00,32.78571319580078,33.2386360168457,32.59577941894531,32.800323486328125,21.143495559692383,1774148,0.0,0.0
2006-02-08 00:00:00-05:00,33.06331253051758,33.41395950317383,32.82954406738281,33.38473892211914,21.52022361755371,1673261,0.0,0.0
2006-02-09 00:00:00-05:00,33.35551834106445,33.86688232421875,33.31168746948242,33.38473892211914,21.52022361755371,2084202,0.0,0.0
2006-02-10 00:00:00-05:00,33.03409194946289,33.092533111572266,32.25973892211914,32.69805145263672,21.07757568359375,1722062,0.0,0.0
2006-02-13 00:00:00-05:00,32.17207717895508,32.55194854736328,32.14285659790039,32.34740447998047,20.851543426513672,918867,0.0,0.0
2006-02-14 00:00:00-05:00,32.274349212646484,32.756492614746094,32.06980514526367,32.65422058105469,21.04931640625,1329123,0.0,0.0
2006-02-15 00:00:00-05:00,32.66883087158203,32.727272033691406,32.1136360168457,32.405845642089844,20.889209747314453,1056372,0.0,0.0
2006-02-16 00:00:00-05:00,32.756492614746094,32.88798522949219,32.157466888427734,32.493507385253906,20.945720672607422,1333161,0.0,0.0
2006-02-17 00:00:00-05:00,32.09902572631836,32.28895950317383,31.850648880004883,31.952922821044922,20.59725570678711,1188264,0.0,0.0
2006-02-21 00:00:00-05:00,31.9237003326416,32.02597427368164,31.412338256835938,31.66071319580078,20.408885955810547,1412830,0.0,0.0
2006-02-22 00:00:00-05:00,31.047077178955078,31.105518341064453,30.652597427368164,30.959415435791016,19.956825256347656,3025792,0.0,0.0
2006-02-23 00:00:00-05:00,31.061687469482422,31.061687469482422,30.550325393676758,30.59415626525879,19.721370697021484,1003259,0.0,0.0
2006-02-24 00:00:00-05:00,30.63798713684082,30.63798713684082,30.1850643157959,30.25811767578125,19.504758834838867,1805564,0.0,0.0
2006-02-27 00:00:00-05:00,30.360389709472656,30.47727394104004,30.141233444213867,30.30194854736328,19.53301429748535,2162365,0.0,0.0
2006-02-28 00:00:00-05:00,30.550325393676758,30.652597427368164,30.126623153686523,30.21428680419922,19.47650718688965,1579287,0.0,0.0
2006-03-01 00:00:00-05:00,30.623376846313477,31.33928680419922,30.59415626525879,31.266233444213867,20.154603958129883,1312080,0.0,0.0
2006-03-02 00:00:00-05:00,30.827922821044922,31.28084373474121,30.827922821044922,31.16396141052246,20.08867645263672,2717450,0.0,0.0
2006-03-03 00:00:00-05:00,30.769481658935547,31.35389518737793,30.71103858947754,31.032468795776367,20.003915786743164,1247195,0.0,0.0
2006-03-06 00:00:00-05:00,30.667207717895508,30.915584564208984,30.243505477905273,30.433441162109375,19.617774963378906,1485587,0.0,0.0
2006-03-07 00:00:00-05:00,30.1850643157959,30.22889518737793,29.35227394104004,29.51298713684082,19.024438858032227,2432652,0.0,0.0
2006-03-08 00:00:00-05:00,29.264610290527344,29.571428298950195,29.118505477905273,29.41071319580078,18.958511352539062,1408997,0.0,0.0
2006-03-09 00:00:00-05:00,29.834415435791016,29.907468795776367,29.32305145263672,29.35227394104004,18.920839309692383,914897,0.0,0.0
2006-03-10 00:00:00-05:00,29.264610290527344,29.381494522094727,28.928571701049805,29.13311767578125,18.779569625854492,1151509,0.0,0.0
2006-03-13 00:00:00-05:00,29.542207717895508,29.805194854736328,29.41071319580078,29.46915626525879,18.996179580688477,1101819,0.0,0.0
2006-03-14 00:00:00-05:00,29.4399356842041,30.1850643157959,29.4399356842041,30.15584373474121,19.43882942199707,555906,0.0,0.0
2006-03-15 00:00:00-05:00,30.652597427368164,30.78409194946289,30.404220581054688,30.696428298950195,19.787302017211914,1137273,0.0,0.0
2006-03-16 00:00:00-05:00,30.623376846313477,30.623376846313477,29.746753692626953,29.77597427368164,19.1939640045166,2204869,0.0,0.0
2006-03-17 00:00:00-05:00,29.46915626525879,29.746753692626953,29.279220581054688,29.600648880004883,19.08094596862793,1992965,0.0,0.0
2006-03-20 00:00:00-05:00,29.41071319580078,29.51298713684082,29.08928680419922,29.20616912841797,18.82666015625,1570389,0.0,0.0
2006-03-21 00:00:00-05:00,28.928571701049805,29.51298713684082,28.753246307373047,28.928571701049805,18.64771842956543,3899759,0.0,0.0
2006-03-22 00:00:00-05:00,28.665584564208984,28.94318199157715,28.60714340209961,28.87013053894043,18.61004638671875,1252670,0.0,0.0
2006-03-23 00:00:00-05:00,28.94318199157715,29.191558837890625,28.475648880004883,28.577922821044922,18.42168617248535,2144844,0.0,0.0
2006-03-24 00:00:00-05:00,28.738636016845703,29.20616912841797,28.577922821044922,29.0600643157959,18.73247718811035,1766688,0.0,0.0
2006-03-27 00:00:00-05:00,29.0600643157959,29.162338256835938,28.797077178955078,28.91396141052246,18.638303756713867,1057193,0.0,0.0
2006-03-28 00:00:00-05:00,28.72402572631836,28.84090805053711,28.27110481262207,28.373376846313477,18.289827346801758,1171221,0.0,0.0
2006-03-29 00:00:00-05:00,28.72402572631836,28.972402572631836,28.519481658935547,28.8262996673584,18.581789016723633,2517387,0.0,0.0
2006-03-30 00:00:00-05:00,29.0600643157959,29.29383087158203,28.91396141052246,29.14772605895996,18.788982391357422,1535414,0.0,0.0
2006-03-31 00:00:00-05:00,29.717531204223633,29.99513053894043,29.55681800842285,29.761363983154297,19.184547424316406,2002753,0.0,0.0
2006-04-03 00:00:00-04:00,29.454544067382812,29.936687469482422,29.35227394104004,29.600648880004883,19.08094596862793,2064284,0.0,0.0
2006-04-04 00:00:00-04:00,29.55681800842285,30.053571701049805,29.4399356842041,29.77597427368164,19.1939640045166,2961317,0.0,0.0
2006-04-05 00:00:00-04:00,29.58603858947754,30.33116912841797,29.58603858947754,30.199674606323242,19.467084884643555,2370505,0.0,0.0
2006-04-06 00:00:00-04:00,30.652597427368164,30.97402572631836,30.52110481262207,30.827922821044922,19.87205696105957,1183815,0.0,0.0
2006-04-07 00:00:00-04:00,30.725648880004883,30.813312530517578,29.980518341064453,30.287338256835938,19.52359962463379,2786168,0.0,0.0
2006-04-10 00:00:00-04:00,30.316558837890625,30.389610290527344,29.717531204223633,29.9512996673584,19.306982040405273,1533087,0.0,0.0
2006-04-11 00:00:00-04:00,30.024351119995117,30.06818199157715,29.4399356842041,29.571428298950195,19.062110900878906,1759912,0.0,0.0
2006-04-12 00:00:00-04:00,29.308441162109375,29.483766555786133,29.074674606323242,29.25,18.85491371154785,1697012,0.0,0.0
2006-04-13 00:00:00-04:00,29.688312530517578,29.878246307373047,29.36688232421875,29.834415435791016,19.231637954711914,1593592,0.0,0.0
2006-04-17 00:00:00-04:00,29.9512996673584,30.243505477905273,29.4399356842041,29.55681800842285,19.052692413330078,1208455,0.0,0.0
2006-04-18 00:00:00-04:00,29.863636016845703,30.827922821044922,29.805194854736328,30.41883087158203,19.608352661132812,2531144,0.0,0.0
2006-04-19 00:00:00-04:00,30.827922821044922,31.792207717895508,30.75486946105957,31.733766555786133,20.455984115600586,10161262,0.0,0.0
2006-04-20 00:00:00-04:00,31.35389518737793,31.733766555786133,31.3100643157959,31.470779418945312,20.286453247070312,3109568,0.0,0.0
2006-04-21 00:00:00-04:00,31.733766555786133,31.850648880004883,31.38311767578125,31.54383087158203,20.333539962768555,1791054,0.0,0.0
2006-04-24 00:00:00-04:00,31.441558837890625,31.821428298950195,31.207792282104492,31.733766555786133,20.455984115600586,900387,0.0,0.0
2006-04-25 00:00:00-04:00,31.87986946105957,31.894481658935547,31.207792282104492,31.529220581054688,20.324127197265625,1347055,0.0,0.0
2006-04-26 00:00:00-04:00,31.33928680419922,31.485389709472656,31.0762996673584,31.266233444213867,20.154603958129883,777803,0.0,0.0
2006-04-27 00:00:00-04:00,30.769481658935547,31.061687469482422,30.63798713684082,30.90097427368164,19.919153213500977,1738763,0.0,0.0
2006-04-28 00:00:00-04:00,30.959415435791016,31.047077178955078,30.667207717895508,30.886363983154297,19.909732818603516,960549,0.0,0.0
2006-05-01 00:00:00-04:00,31.149351119995117,31.149351119995117,30.608766555786133,30.725648880004883,19.806133270263672,950009,0.0,0.0
2006-05-02 00:00:00-04:00,31.441558837890625,31.61688232421875,31.28084373474121,31.485389709472656,20.295873641967773,1072045,0.0,0.0
2006-05-03 00:00:00-04:00,31.149351119995117,31.324674606323242,30.725648880004883,31.28084373474121,20.16401481628418,2426561,0.0,0.0
2006-05-04 00:00:00-04:00,31.33928680419922,32.201297760009766,31.28084373474121,32.09902572631836,20.69143295288086,2605612,0.0,0.0
2006-05-05 00:00:00-04:00,32.493507385253906,32.69805145263672,32.21590805053711,32.69805145263672,21.07757568359375,1188059,0.0,0.0
2006-05-08 00:00:00-04:00,32.727272033691406,32.90259552001953,32.65422058105469,32.74188232421875,21.105825424194336,1323921,0.0,0.0
2006-05-09 00:00:00-04:00,32.36201477050781,32.36201477050781,31.938312530517578,32.09902572631836,20.69143295288086,865480,0.0,0.0
2006-05-10 00:00:00-04:00,31.894481658935547,31.98214340209961,31.266233444213867,31.412338256835938,20.248788833618164,1629457,0.0,0.0
2006-05-11 00:00:00-04:00,31.33928680419922,31.441558837890625,30.082792282104492,30.49188232421875,19.65545082092285,1939373,0.0,0.0
2006-05-12 00:00:00-04:00,29.790584564208984,30.024351119995117,29.308441162109375,29.41071319580078,18.958511352539062,2466327,0.0,0.0
2006-05-15 00:00:00-04:00,29.36688232421875,29.39610481262207,28.46103858947754,28.782468795776367,18.553537368774414,2798077,0.0,0.0
2006-05-16 00:00:00-04:00,29.264610290527344,29.29383087158203,28.27110481262207,28.65097427368164,18.468772888183594,1917676,0.0,0.0
2006-05-17 00:00:00-04:00,28.87013053894043,28.91396141052246,27.48214340209961,27.90584373474121,17.98845100402832,2459962,0.0,0.0
2006-05-18 00:00:00-04:00,28.27110481262207,28.446428298950195,27.584415435791016,27.59902572631836,17.79067611694336,1372722,0.0,0.0
2006-05-19 00:00:00-04:00,28.00811767578125,28.066558837890625,27.496753692626953,27.96428680419922,18.026126861572266,2088651,0.0,0.0
2006-05-22 00:00:00-04:00,27.569805145263672,27.59902572631836,26.751623153686523,27.321428298950195,17.61173439025879,1901524,0.0,0.0
2006-05-23 00:00:00-04:00,29.162338256835938,29.51298713684082,28.577922821044922,28.76785659790039,18.54412269592285,4100233,0.0,0.0
2006-05-24 00:00:00-04:00,29.235389709472656,29.644481658935547,28.797077178955078,29.39610481262207,18.9490966796875,2796845,0.0,0.0
2006-05-25 00:00:00-04:00,29.483766555786133,29.819805145263672,29.118505477905273,29.702922821044922,19.14687728881836,1845331,0.0,0.0
2006-05-26 00:00:00-04:00,29.58603858947754,29.58603858947754,29.045455932617188,29.29383087158203,18.883167266845703,1267591,0.0,0.0
2006-05-30 00:00:00-04:00,29.644481658935547,29.688312530517578,29.29383087158203,29.39610481262207,18.9490966796875,2022328,0.0,0.0
2006-05-31 00:00:00-04:00,29.58603858947754,29.746753692626953,29.279220581054688,29.717531204223633,19.156291961669922,1599478,0.0,0.0
2006-06-01 00:00:00-04:00,29.51298713684082,30.47727394104004,29.425325393676758,30.433441162109375,19.617774963378906,1563819,0.0,0.0
2006-06-02 00:00:00-04:00,30.827922821044922,30.886363983154297,30.243505477905273,30.652597427368164,19.75904083251953,1736436,0.0,0.0
2006-06-05 00:00:00-04:00,30.506494522094727,30.53571319580078,29.615259170532227,29.73214340209961,19.165708541870117,1061231,0.0,0.0
2006-06-06 00:00:00-04:00,29.32305145263672,29.39610481262207,28.76785659790039,29.074674606323242,18.741891860961914,1815694,0.0,0.0
2006-06-07 00:00:00-04:00,29.045455932617188,29.77597427368164,28.76785659790039,29.118505477905273,18.770151138305664,1006886,0.0,0.0
2006-06-08 00:00:00-04:00,28.91396141052246,29.0600643157959,28.19805145263672,28.884740829467773,18.619461059570312,2387684,0.0,0.0
2006-06-09 00:00:00-04:00,28.694805145263672,28.87013053894043,28.110389709472656,28.256494522094727,18.214487075805664,1771000,0.0,0.0
2006-06-12 00:00:00-04:00,28.65097427368164,28.709415435791016,28.095779418945312,28.110389709472656,18.12030601501465,1195314,0.0,0.0
2006-06-13 00:00:00-04:00,28.183441162109375,28.50486946105957,27.90584373474121,27.97889518737793,18.035545349121094,1160818,0.0,0.0
2006-06-14 00:00:00-04:00,28.46103858947754,28.98701286315918,28.358766555786133,28.797077178955078,18.562955856323242,1476347,0.0,0.0
2006-06-15 00:00:00-04:00,29.381494522094727,29.805194854736328,29.264610290527344,29.746753692626953,19.175128936767578,1619601,0.0,0.0
2006-06-16 00:00:00-04:00,29.51298713684082,29.542207717895508,28.797077178955078,28.972402572631836,18.67597770690918,2497743,0.0,0.0
2006-06-19 00:00:00-04:00,29.0600643157959,29.118505477905273,28.446428298950195,28.621753692626953,18.44993782043457,2420948,0.0,0.0
2006-06-20 00:00:00-04:00,28.475648880004883,28.811687469482422,28.212661743164062,28.34415626525879,18.2709903717041,2218353,0.0,0.0
2006-06-21 00:00:00-04:00,28.899351119995117,29.77597427368164,28.76785659790039,29.454544067382812,18.986764907836914,1452323,0.0,0.0
2006-06-22 00:00:00-04:00,29.10389518737793,29.279220581054688,28.797077178955078,29.08928680419922,18.751319885253906,1004080,0.0,0.0
2006-06-23 00:00:00-04:00,29.0600643157959,29.483766555786133,28.811687469482422,29.045455932617188,18.723060607910156,1841224,0.0,0.0
2006-06-26 00:00:00-04:00,29.074674606323242,29.35227394104004,28.957792282104492,29.308441162109375,18.89258575439453,1357801,0.0,0.0
2006-06-27 00:00:00-04:00,29.264610290527344,29.264610290527344,28.34415626525879,28.417207717895508,18.318084716796875,1749235,0.0,0.0
2006-06-28 00:00:00-04:00,28.490259170532227,28.563312530517578,28.00811767578125,28.373376846313477,18.289827346801758,1055824,0.0,0.0
2006-06-29 00:00:00-04:00,28.212661743164062,29.235389709472656,28.05194854736328,29.220779418945312,18.836074829101562,1847726,0.0,0.0
2006-06-30 00:00:00-04:00,29.425325393676758,29.542207717895508,29.220779418945312,29.542207717895508,19.043272018432617,1068281,0.0,0.0
2006-07-03 00:00:00-04:00,29.717531204223633,29.907468795776367,29.6737003326416,29.834415435791016,19.231637954711914,1112633,0.0,0.0
2006-07-05 00:00:00-04:00,29.337661743164062,29.39610481262207,28.753246307373047,28.972402572631836,18.67597770690918,1758817,0.0,0.0
2006-07-06 00:00:00-04:00,29.14772605895996,29.29383087158203,29.045455932617188,29.14772605895996,18.788982391357422,1805564,0.0,0.0
2006-07-07 00:00:00-04:00,28.797077178955078,28.899351119995117,28.329544067382812,28.475648880004883,18.355756759643555,3016689,0.0,0.0
2006-07-10 00:00:00-04:00,28.855518341064453,28.899351119995117,28.27110481262207,28.38798713684082,18.299251556396484,1568268,0.0,0.0
2006-07-11 00:00:00-04:00,28.16883087158203,28.972402572631836,28.066558837890625,28.928571701049805,18.64771842956543,2200557,0.0,0.0
2006-07-12 00:00:00-04:00,28.709415435791016,28.709415435791016,28.037338256835938,28.16883087158203,18.157976150512695,1636028,0.0,0.0
2006-07-13 00:00:00-04:00,27.803571701049805,28.05194854736328,27.21915626525879,27.277597427368164,17.583478927612305,2111990,0.0,0.0
2006-07-14 00:00:00-04:00,27.321428298950195,27.350648880004883,26.824674606323242,27.21915626525879,17.545806884765625,1783115,0.0,0.0
2006-07-17 00:00:00-04:00,26.912338256835938,27.10227394104004,26.707792282104492,26.970779418945312,17.385696411132812,942001,0.0,0.0
2006-07-18 00:00:00-04:00,27.40909194946289,27.569805145263672,26.69318199157715,27.438312530517578,17.68707275390625,2440044,0.0,0.0
2006-07-19 00:00:00-04:00,27.847402572631836,29.308441162109375,27.803571701049805,29.14772605895996,18.788982391357422,4176685,0.0,0.0
2006-07-20 00:00:00-04:00,28.957792282104492,28.972402572631836,27.628246307373047,27.803571701049805,17.92252540588379,4632457,0.0,0.0
2006-07-21 00:00:00-04:00,27.569805145263672,27.584415435791016,26.95616912841797,27.11688232421875,17.479881286621094,3624202,0.0,0.0
2006-07-24 00:00:00-04:00,27.394481658935547,27.584415435791016,27.204544067382812,27.52597427368164,17.743589401245117,2675425,0.0,0.0
2006-07-25 00:00:00-04:00,27.584415435791016,28.037338256835938,27.452922821044922,27.96428680419922,18.026126861572266,1926095,0.0,0.0
2006-07-26 00:00:00-04:00,27.613636016845703,28.066558837890625,27.365259170532227,27.78896141052246,17.913108825683594,1466080,0.0,0.0
2006-07-27 00:00:00-04:00,27.847402572631836,28.402597427368164,27.803571701049805,27.9350643157959,18.007286071777344,1918361,0.0,0.0
2006-07-28 00:00:00-04:00,28.43181800842285,29.016233444213867,28.329544067382812,28.855518341064453,18.60062599182129,1816105,0.0,0.0
2006-07-31 00:00:00-04:00,28.60714340209961,29.10389518737793,28.519481658935547,29.074674606323242,18.741891860961914,1337952,0.0,0.0
2006-08-01 00:00:00-04:00,28.680194854736328,28.72402572631836,28.08116912841797,28.50486946105957,18.374595642089844,1697764,0.0,0.0
2006-08-02 00:00:00-04:00,28.884740829467773,29.14772605895996,28.709415435791016,28.928571701049805,18.64771842956543,845084,0.0,0.0
2006-08-03 00:00:00-04:00,28.563312530517578,29.55681800842285,28.5487003326416,29.32305145263672,18.902009963989258,1231932,0.0,0.0
2006-08-04 00:00:00-04:00,29.162338256835938,29.29383087158203,28.22727394104004,28.592531204223633,18.431102752685547,1360060,0.0,0.0
2006-08-07 00:00:00-04:00,28.577922821044922,28.782468795776367,28.446428298950195,28.60714340209961,18.44051742553711,919688,0.0,0.0
2006-08-08 00:00:00-04:00,28.5487003326416,28.98701286315918,28.402597427368164,28.577922821044922,18.42168617248535,1782841,0.0,0.0
2006-08-09 00:00:00-04:00,28.899351119995117,29.58603858947754,28.76785659790039,28.928571701049805,18.64771842956543,3276299,0.0,0.0
2006-08-10 00:00:00-04:00,28.72402572631836,28.957792282104492,28.563312530517578,28.957792282104492,18.666553497314453,1676547,0.0,0.0
2006-08-11 00:00:00-04:00,28.665584564208984,28.694805145263672,28.125,28.34415626525879,18.2709903717041,974170,0.0,0.0
2006-08-14 00:00:00-04:00,28.709415435791016,29.32305145263672,28.709415435791016,28.782468795776367,18.553537368774414,2613620,0.0,0.0
2006-08-15 00:00:00-04:00,29.717531204223633,29.936687469482422,29.527597427368164,29.878246307373047,19.2598934173584,1040629,0.0,0.0
2006-08-16 00:00:00-04:00,30.345779418945312,30.886363983154297,30.1850643157959,30.842531204223633,19.881481170654297,1622818,0.0,0.0
2006-08-17 00:00:00-04:00,30.97402572631836,31.470779418945312,30.930194854736328,31.19318199157715,20.10750961303711,1363892,0.0,0.0
2006-08-18 00:00:00-04:00,30.930194854736328,31.3100643157959,30.68181800842285,31.23701286315918,20.135766983032227,804154,0.0,0.0
2006-08-21 00:00:00-04:00,31.149351119995117,31.149351119995117,30.740259170532227,30.944805145263672,19.947402954101562,1122147,0.0,0.0
2006-08-22 00:00:00-04:00,30.44805145263672,31.16396141052246,30.44805145263672,30.769481658935547,19.83439064025879,1496880,0.0,0.0
2006-08-23 00:00:00-04:00,30.696428298950195,31.003246307373047,30.44805145263672,30.68181800842285,19.77787971496582,1377855,0.0,0.0
2006-08-24 00:00:00-04:00,30.725648880004883,30.740259170532227,30.141233444213867,30.5649356842041,19.702537536621094,902235,0.0,0.0
2006-08-25 00:00:00-04:00,30.389610290527344,30.696428298950195,30.360389709472656,30.49188232421875,19.65545082092285,527022,0.0,0.0
2006-08-28 00:00:00-04:00,30.462661743164062,31.19318199157715,30.462661743164062,31.0762996673584,20.032167434692383,1639381,0.0,0.0
2006-08-29 00:00:00-04:00,31.470779418945312,31.9237003326416,31.16396141052246,31.87986946105957,20.550161361694336,2055250,0.0,0.0
2006-08-30 00:00:00-04:00,31.748376846313477,32.18668746948242,31.57305145263672,32.14285659790039,20.71968650817871,1241308,0.0,0.0
2006-08-31 00:00:00-04:00,32.157466888427734,32.2451286315918,31.850648880004883,32.23051834106445,20.77618980407715,1758064,0.0,0.0
2006-09-01 00:00:00-04:00,31.967531204223633,32.06980514526367,31.64610481262207,31.87986946105957,20.550161361694336,845494,0.0,0.0
2006-09-05 00:00:00-04:00,31.631494522094727,32.1136360168457,31.514610290527344,32.09902572631836,20.69143295288086,839950,0.0,0.0
2006-09-06 00:00:00-04:00,32.58116912841797,32.639610290527344,32.17207717895508,32.31818389892578,20.83270263671875,4321856,0.0,0.0
2006-09-07 00:00:00-04:00,32.28895950317383,33.18019485473633,32.21590805053711,33.0048713684082,21.275354385375977,4117344,0.0,0.0
2006-09-08 00:00:00-04:00,32.88798522949219,33.06331253051758,32.71266174316406,32.87337875366211,21.190587997436523,1245484,0.0,0.0
2006-09-11 00:00:00-04:00,32.65422058105469,33.12175369262695,32.36201477050781,32.8587646484375,21.18117332458496,1379635,0.0,0.0
2006-09-12 00:00:00-04:00,33.19480514526367,33.89610290527344,33.19480514526367,33.86688232421875,21.831016540527344,1856898,0.0,0.0
2006-09-13 00:00:00-04:00,33.66233825683594,33.82305145263672,33.530845642089844,33.75,21.75566864013672,1590238,0.0,0.0
2006-09-14 00:00:00-04:00,33.282466888427734,33.60389709472656,33.15097427368164,33.48701477050781,21.586145401000977,1196683,0.0,0.0
2006-09-15 00:00:00-04:00,33.47240447998047,33.54545593261719,32.87337875366211,33.1363639831543,21.3601131439209,1382304,0.0,0.0
2006-09-18 00:00:00-04:00,32.800323486328125,33.326297760009766,32.77110290527344,33.1363639831543,21.3601131439209,1382988,0.0,0.0
2006-09-19 00:00:00-04:00,33.0048713684082,33.0048713684082,32.21590805053711,32.58116912841797,21.002222061157227,1186416,0.0,0.0
2006-09-20 00:00:00-04:00,32.77110290527344,33.048702239990234,32.65422058105469,32.99026107788086,21.265933990478516,1089772,0.0,0.0
2006-09-21 00:00:00-04:00,33.25324630737305,33.35551834106445,32.50811767578125,32.800323486328125,21.143495559692383,2136630,0.0,0.0
2006-09-22 00:00:00-04:00,32.47889709472656,32.566558837890625,32.201297760009766,32.34740447998047,20.851543426513672,1074099,0.0,0.0
2006-09-25 00:00:00-04:00,32.81493377685547,33.38473892211914,32.65422058105469,33.25324630737305,21.435449600219727,1681817,0.0,0.0
2006-09-26 00:00:00-04:00,33.45779037475586,34.04220962524414,33.35551834106445,33.95454406738281,21.88751792907715,2019932,0.0,0.0
2006-09-27 00:00:00-04:00,33.5162353515625,33.93993377685547,33.48701477050781,33.647727966308594,21.689739227294922,1374638,0.0,0.0
2006-09-28 00:00:00-04:00,34.15909194946289,34.27597427368164,33.79383087158203,34.173702239990234,22.028793334960938,941590,0.0,0.0
2006-09-29 00:00:00-04:00,34.2613639831543,34.290584564208984,33.91071319580078,34.01298522949219,21.925195693969727,1343085,0.0,0.0
2006-10-02 00:00:00-04:00,33.852272033691406,34.20292282104492,33.618507385253906,33.691558837890625,21.718000411987305,1289767,0.0,0.0
2006-10-03 00:00:00-04:00,33.79383087158203,34.08604049682617,33.691558837890625,33.852272033691406,21.821598052978516,1843414,0.0,0.0
2006-10-04 00:00:00-04:00,33.67694854736328,34.451297760009766,33.58928680419922,34.43668746948242,22.198314666748047,1657998,0.0,0.0
2006-10-05 00:00:00-04:00,34.37824630737305,34.50973892211914,34.08604049682617,34.334415435791016,22.132389068603516,1368410,0.0,0.0
2006-10-06 00:00:00-04:00,34.1298713684082,34.2613639831543,33.99837875366211,34.08604049682617,21.97227668762207,1245757,0.0,0.0
2006-10-09 00:00:00-04:00,33.95454406738281,34.39285659790039,33.95454406738281,34.334415435791016,22.132389068603516,1968668,0.0,0.0
2006-10-10 00:00:00-04:00,34.24675369262695,34.2613639831543,34.02759552001953,34.217533111572266,22.057044982910156,1092921,0.0,0.0
2006-10-11 00:00:00-04:00,34.07143020629883,34.875,34.07143020629883,34.451297760009766,22.207733154296875,1165677,0.0,0.0
2006-10-12 00:00:00-04:00,34.977272033691406,35.50324630737305,34.75811767578125,35.47402572631836,22.86699867248535,1710153,0.0,0.0
2006-10-13 00:00:00-04:00,35.16720962524414,35.60551834106445,35.06493377685547,35.43019485473633,22.838743209838867,1622133,0.0,0.0
2006-10-16 00:00:00-04:00,35.31331253051758,35.649349212646484,35.21104049682617,35.4886360168457,22.876415252685547,1807344,0.0,0.0
2006-10-17 00:00:00-04:00,35.50324630737305,35.576297760009766,34.743507385253906,34.875,22.480859756469727,1668744,0.0,0.0
2006-10-18 00:00:00-04:00,33.47240447998047,33.63311767578125,32.17207717895508,32.91720962524414,21.218839645385742,7051215,0.0,0.0
2006-10-19 00:00:00-04:00,32.58116912841797,33.25324630737305,32.53733825683594,33.07792282104492,21.322437286376953,3175685,0.0,0.0
2006-10-20 00:00:00-04:00,33.12175369262695,33.31168746948242,32.87337875366211,33.209415435791016,21.407207489013672,2907794,0.0,0.0
2006-10-23 00:00:00-04:00,32.78571319580078,33.326297760009766,32.683441162109375,33.10714340209961,21.341272354125977,1382920,0.0,0.0
2006-10-24 00:00:00-04:00,32.90259552001953,33.092533111572266,32.522727966308594,32.58116912841797,21.002222061157227,1453212,0.0,0.0
2006-10-25 00:00:00-04:00,32.625,33.03409194946289,32.566558837890625,32.91720962524414,21.218839645385742,1192713,0.0,0.0
2006-10-26 00:00:00-04:00,33.34090805053711,33.66233825683594,33.165584564208984,33.530845642089844,21.614404678344727,1023587,0.0,0.0
2006-10-27 00:00:00-04:00,33.93993377685547,34.05681610107422,33.1363639831543,33.34090805053711,21.491962432861328,2003711,0.0,0.0
2006-10-30 00:00:00-05:00,33.25324630737305,33.647727966308594,33.165584564208984,33.50162124633789,21.595558166503906,1746360,0.0,0.0
2006-10-31 00:00:00-05:00,33.66233825683594,33.764610290527344,33.19480514526367,33.3701286315918,21.510799407958984,928244,0.0,0.0
2006-11-01 00:00:00-05:00,33.808441162109375,33.852272033691406,33.0048713684082,33.07792282104492,21.322437286376953,4883922,0.0,0.0
2006-11-02 00:00:00-05:00,33.165584564208984,33.735389709472656,33.165584564208984,33.67694854736328,21.70858383178711,2533403,0.0,0.0
2006-11-03 00:00:00-05:00,33.75,33.75,33.26785659790039,33.44318389892578,21.55788803100586,2328754,0.0,0.0
2006-11-06 00:00:00-05:00,33.75,34.2613639831543,33.60389709472656,34.11526107788086,21.991117477416992,1025503,0.0,0.0
2006-11-07 00:00:00-05:00,34.407466888427734,34.699676513671875,34.27597427368164,34.334415435791016,22.132389068603516,1534524,0.0,0.0
2006-11-08 00:00:00-05:00,33.9837646484375,34.290584564208984,33.83766174316406,34.217533111572266,22.057044982910156,958701,0.0,0.0
2006-11-09 00:00:00-05:00,34.14448165893555,34.30519485473633,33.89610290527344,33.95454406738281,21.88751792907715,1112907,0.0,0.0
2006-11-10 00:00:00-05:00,34.31980514526367,34.42207717895508,34.07143020629883,34.217533111572266,22.057044982910156,974101,0.0,0.0
2006-11-13 00:00:00-05:00,34.2613639831543,34.55356979370117,34.24675369262695,34.407466888427734,22.179481506347656,958359,0.0,0.0
2006-11-14 00:00:00-05:00,35.298702239990234,35.79545593261719,34.772727966308594,35.79545593261719,23.074199676513672,1549514,0.0,0.0
2006-11-15 00:00:00-05:00,35.824676513671875,36.36526107788086,35.7662353515625,36.131492614746094,23.29081153869629,1591607,0.0,0.0
2006-11-16 00:00:00-05:00,35.88311767578125,35.91233825683594,35.342533111572266,35.780845642089844,23.06478500366211,2460646,0.0,0.0
2006-11-17 00:00:00-05:00,35.824676513671875,36.30681610107422,35.72240447998047,36.27759552001953,23.384986877441406,1684897,0.0,0.0
2006-11-20 00:00:00-05:00,36.07305145263672,36.96428680419922,36.0,36.87662124633789,23.7711238861084,1617000,0.0,0.0
2006-11-21 00:00:00-05:00,37.183441162109375,37.62175369262695,37.09577941894531,37.24188232421875,24.006580352783203,2422796,0.0,0.0
2006-11-22 00:00:00-05:00,37.782466888427734,37.8701286315918,37.46104049682617,37.7386360168457,24.326791763305664,1030157,0.0,0.0
2006-11-24 00:00:00-05:00,36.8912353515625,37.31493377685547,36.774349212646484,37.16883087158203,23.95949363708496,1014620,0.0,0.0
2006-11-27 00:00:00-05:00,36.657466888427734,36.75973892211914,35.897727966308594,35.95616912841797,23.17778968811035,2180092,0.0,0.0
2006-11-28 00:00:00-05:00,36.102272033691406,36.36526107788086,35.649349212646484,36.04383087158203,23.23430061340332,2403016,0.0,0.0
2006-11-29 00:00:00-05:00,36.540584564208984,36.6136360168457,35.985389709472656,36.32143020629883,23.41324806213379,1508652,0.0,0.0
2006-11-30 00:00:00-05:00,36.62824630737305,36.62824630737305,36.14610290527344,36.3798713684082,23.4509220123291,1971337,0.0,0.0
2006-12-01 00:00:00-05:00,36.701297760009766,36.75973892211914,35.79545593261719,36.20454406738281,23.337902069091797,1177381,0.0,0.0
2006-12-04 00:00:00-05:00,36.14610290527344,36.78895950317383,35.92694854736328,36.5113639831543,23.535675048828125,1056029,0.0,0.0
2006-12-05 00:00:00-05:00,36.55519485473633,36.86201477050781,36.48214340209961,36.67207717895508,23.639280319213867,734683,0.0,0.0
2006-12-06 00:00:00-05:00,36.6136360168457,36.97889709472656,36.40909194946289,36.68668746948242,23.648691177368164,660215,0.0,0.0
2006-12-07 00:00:00-05:00,37.72402572631836,37.76785659790039,37.066558837890625,37.066558837890625,23.89356803894043,1127348,0.0,0.0
2006-12-08 00:00:00-05:00,36.774349212646484,37.24188232421875,36.657466888427734,36.7451286315918,23.686370849609375,1423850,0.0,0.0
2006-12-11 00:00:00-05:00,36.86201477050781,37.125,36.71590805053711,36.84740447998047,23.75229835510254,1146924,0.0,0.0
2006-12-12 00:00:00-05:00,36.59902572631836,36.701297760009766,36.16071319580078,36.56980514526367,23.57335090637207,1591128,0.0,0.0
2006-12-13 00:00:00-05:00,36.7451286315918,36.87662124633789,36.39448165893555,36.55519485473633,23.56393814086914,1902208,0.0,0.0
2006-12-14 00:00:00-05:00,36.26298522949219,36.56980514526367,36.20454406738281,36.48214340209961,23.516843795776367,1829999,0.0,0.0
2006-12-15 00:00:00-05:00,36.75973892211914,36.8912353515625,36.540584564208984,36.73051834106445,23.676944732666016,1174233,0.0,0.0
2006-12-18 00:00:00-05:00,36.73051834106445,36.80356979370117,36.20454406738281,36.29220962524414,23.394405364990234,878142,0.0,0.0
2006-12-19 00:00:00-05:00,36.30681610107422,36.32143020629883,35.67856979370117,35.780845642089844,23.06478500366211,4061083,0.0,0.0
2006-12-20 00:00:00-05:00,35.985389709472656,35.985389709472656,35.37175369262695,35.54707717895508,22.91408348083496,3065627,0.0,0.0
2006-12-21 00:00:00-05:00,35.576297760009766,35.6201286315918,34.78733825683594,35.03571319580078,22.584455490112305,2704651,0.0,0.0
2006-12-22 00:00:00-05:00,35.32792282104492,35.342533111572266,34.889610290527344,35.03571319580078,22.584455490112305,2361744,0.0,0.0
2006-12-26 00:00:00-05:00,35.1087646484375,35.73701477050781,34.96266174316406,35.56168746948242,22.923505783081055,1328780,0.0,0.0
2006-12-27 00:00:00-05:00,35.70779037475586,36.058441162109375,35.66395950317383,36.0,23.206045150756836,1415500,0.0,0.0
2006-12-28 00:00:00-05:00,35.868507385253906,36.16071319580078,35.780845642089844,36.02922058105469,23.22488784790039,895938,0.0,0.0
2006-12-29 00:00:00-05:00,36.131492614746094,36.29220962524414,35.91233825683594,35.985389709472656,23.196626663208008,769932,0.0,0.0
2007-01-03 00:00:00-05:00,35.69318389892578,36.14610290527344,35.13798522949219,35.60551834106445,22.951759338378906,2934829,0.0,0.0
2007-01-04 00:00:00-05:00,35.3863639831543,36.131492614746094,35.37175369262695,36.0,23.206045150756836,2469065,0.0,0.0
2007-01-05 00:00:00-05:00,36.0,36.175323486328125,35.79545593261719,36.16071319580078,23.309648513793945,2578439,0.0,0.0
2007-01-08 00:00:00-05:00,36.5113639831543,36.87662124633789,36.39448165893555,36.56980514526367,23.57335090637207,1631373,0.0,0.0
2007-01-09 00:00:00-05:00,36.584415435791016,36.62824630737305,35.81006622314453,36.175323486328125,23.319061279296875,1988106,0.0,0.0
2007-01-10 00:00:00-05:00,35.73701477050781,36.102272033691406,35.54707717895508,36.058441162109375,23.243717193603516,2843114,0.0,0.0
2007-01-11 00:00:00-05:00,35.63473892211914,36.219154357910156,35.532466888427734,35.72240447998047,23.027103424072266,2810671,0.0,0.0
2007-01-12 00:00:00-05:00,35.897727966308594,36.16071319580078,35.79545593261719,36.102272033691406,23.271970748901367,2160996,0.0,0.0
2007-01-16 00:00:00-05:00,36.350650787353516,36.423702239990234,35.26948165893555,35.26948165893555,22.735143661499023,2960017,0.0,0.0
2007-01-17 00:00:00-05:00,37.548702239990234,38.81980514526367,37.46104049682617,38.41071319580078,24.760026931762695,10000007,0.0,0.0
2007-01-18 00:00:00-05:00,37.81168746948242,37.84090805053711,36.64285659790039,36.78895950317383,23.714624404907227,5993475,0.0,0.0
2007-01-19 00:00:00-05:00,36.92045593261719,37.03733825683594,36.39448165893555,36.81818389892578,23.733461380004883,4760037,0.0,0.0
2007-01-22 00:00:00-05:00,36.62824630737305,36.81818389892578,36.24837875366211,36.71590805053711,23.66753578186035,3119561,0.0,0.0
2007-01-23 00:00:00-05:00,36.48214340209961,36.97889709472656,36.39448165893555,36.75973892211914,23.695777893066406,4334518,0.0,0.0
2007-01-24 00:00:00-05:00,36.993507385253906,37.32954406738281,36.73051834106445,37.32954406738281,24.06308364868164,2884660,0.0,0.0
2007-01-25 00:00:00-05:00,37.00811767578125,37.32954406738281,36.3798713684082,36.5113639831543,23.535675048828125,2204732,0.0,0.0
2007-01-26 00:00:00-05:00,36.68668746948242,37.183441162109375,36.39448165893555,37.03733825683594,23.874725341796875,1998304,0.0,0.0
2007-01-29 00:00:00-05:00,36.73051834106445,36.774349212646484,36.26298522949219,36.43831253051758,23.488584518432617,1630347,0.0,0.0
2007-01-30 00:00:00-05:00,37.00811767578125,37.03733825683594,36.56980514526367,36.993507385253906,23.846473693847656,1665459,0.0,0.0
2007-01-31 00:00:00-05:00,36.59902572631836,37.32954406738281,36.52597427368164,37.227272033691406,23.99716567993164,2010008,0.0,0.0
2007-02-01 00:00:00-05:00,37.08116912841797,37.19805145263672,36.73051834106445,37.03733825683594,23.874725341796875,1959291,0.0,0.0
2007-02-02 00:00:00-05:00,36.75973892211914,37.08116912841797,36.701297760009766,37.05194854736328,23.8841495513916,2391038,0.0,0.0
2007-02-05 00:00:00-05:00,36.67207717895508,36.93506622314453,36.584415435791016,36.78895950317383,23.714624404907227,1328986,0.0,0.0
2007-02-06 00:00:00-05:00,36.96428680419922,37.05194854736328,36.49675369262695,36.8912353515625,23.780550003051758,1781335,0.0,0.0
2007-02-07 00:00:00-05:00,37.15422058105469,37.65097427368164,37.125,37.49026107788086,24.166685104370117,1624392,0.0,0.0
2007-02-08 00:00:00-05:00,37.300323486328125,37.72402572631836,37.183441162109375,37.57792282104492,24.223203659057617,1171564,0.0,0.0
2007-02-09 00:00:00-05:00,37.76785659790039,37.84090805053711,36.56980514526367,36.774349212646484,23.705196380615234,3553156,0.0,0.0
2007-02-12 00:00:00-05:00,36.584415435791016,36.6136360168457,36.07305145263672,36.175323486328125,23.319061279296875,2176260,0.0,0.0
2007-02-13 00:00:00-05:00,36.467533111572266,36.62824630737305,36.0,36.350650787353516,23.432086944580078,2470776,0.0,0.0
2007-02-14 00:00:00-05:00,37.28571319580078,38.0162353515625,37.19805145263672,37.98701477050781,24.48690414428711,2678231,0.0,0.0
2007-02-15 00:00:00-05:00,37.60714340209961,37.85551834106445,37.46104049682617,37.7386360168457,24.326791763305664,1066159,0.0,0.0
2007-02-16 00:00:00-05:00,37.592533111572266,38.118507385253906,37.592533111572266,38.04545593261719,24.52457046508789,1313723,0.0,0.0
2007-02-20 00:00:00-05:00,37.344154357910156,37.81168746948242,37.03733825683594,37.68019485473633,24.289119720458984,2047858,0.0,0.0
2007-02-21 00:00:00-05:00,36.8912353515625,37.344154357910156,36.81818389892578,37.28571319580078,24.03483772277832,1291068,0.0,0.0
2007-02-22 00:00:00-05:00,36.97889709472656,37.43181610107422,36.97889709472656,37.27110290527344,24.02541160583496,2819706,0.0,0.0
2007-02-23 00:00:00-05:00,37.43181610107422,37.84090805053711,37.43181610107422,37.6363639831543,24.260866165161133,2321978,0.0,0.0
2007-02-26 00:00:00-05:00,37.41720962524414,37.5048713684082,36.8912353515625,37.125,23.93123435974121,1558412,0.0,0.0
2007-02-27 00:00:00-05:00,36.04383087158203,36.45292282104492,35.44480514526367,35.75162124633789,23.045934677124023,2948587,0.0,0.0
2007-02-28 00:00:00-05:00,36.24837875366211,36.3798713684082,35.60551834106445,35.91233825683594,23.149538040161133,2475704,0.0,0.0
2007-03-01 00:00:00-05:00,34.18831253051758,35.13798522949219,33.91071319580078,34.860389709472656,22.471437454223633,3777517,0.0,0.0
2007-03-02 00:00:00-05:00,34.55356979370117,34.71428680419922,33.89610290527344,34.07143020629883,21.962875366210938,2820596,0.0,0.0
2007-03-05 00:00:00-05:00,33.26785659790039,34.01298522949219,33.165584564208984,33.47240447998047,21.576732635498047,2903140,0.0,0.0
2007-03-06 00:00:00-05:00,33.72077941894531,33.969154357910156,33.54545593261719,33.83766174316406,21.812177658081055,1948408,0.0,0.0
2007-03-07 00:00:00-05:00,33.83766174316406,34.04220962524414,33.618507385253906,33.66233825683594,21.69916534423828,2432310,0.0,0.0
2007-03-08 00:00:00-05:00,34.15909194946289,34.43668746948242,34.04220962524414,34.11526107788086,21.991117477416992,1758680,0.0,0.0
2007-03-09 00:00:00-05:00,34.100650787353516,34.24675369262695,33.82305145263672,33.99837875366211,21.9157772064209,1753478,0.0,0.0
2007-03-12 00:00:00-04:00,33.99837875366211,34.699676513671875,33.9837646484375,34.6412353515625,22.330169677734375,2035948,0.0,0.0
2007-03-13 00:00:00-04:00,34.11526107788086,34.27597427368164,33.35551834106445,33.44318389892578,21.55788803100586,2060999,0.0,0.0
2007-03-14 00:00:00-04:00,33.808441162109375,33.86688232421875,33.092533111572266,33.647727966308594,21.689739227294922,3736724,0.0,0.0
2007-03-15 00:00:00-04:00,33.83766174316406,34.23214340209961,33.735389709472656,33.99837875366211,21.9157772064209,2884317,0.0,0.0
2007-03-16 00:00:00-04:00,34.334415435791016,34.816558837890625,34.2613639831543,34.59740447998047,22.30191993713379,3446862,0.0,0.0
2007-03-19 00:00:00-04:00,34.55356979370117,34.743507385253906,34.34902572631836,34.43668746948242,22.198314666748047,2092894,0.0,0.0
2007-03-20 00:00:00-04:00,34.18831253051758,35.12337875366211,34.18831253051758,35.07954406738281,22.612714767456055,1953268,0.0,0.0
2007-03-21 00:00:00-04:00,34.84577941894531,36.18993377685547,34.772727966308594,36.014610290527344,23.215463638305664,3234479,0.0,0.0
2007-03-22 00:00:00-04:00,35.780845642089844,35.824676513671875,35.47402572631836,35.66395950317383,22.98944091796875,2193097,0.0,0.0
2007-03-23 00:00:00-04:00,35.69318389892578,36.058441162109375,35.6201286315918,36.014610290527344,23.215463638305664,1782772,0.0,0.0
2007-03-26 00:00:00-04:00,36.014610290527344,36.350650787353516,35.824676513671875,36.33604049682617,23.422664642333984,2616220,0.0,0.0
2007-03-27 00:00:00-04:00,35.532466888427734,35.868507385253906,35.47402572631836,35.66395950317383,22.98944091796875,1666691,0.0,0.0
2007-03-28 00:00:00-04:00,35.60551834106445,35.79545593261719,35.37175369262695,35.415584564208984,22.829330444335938,1397088,0.0,0.0
2007-03-29 00:00:00-04:00,36.18993377685547,36.219154357910156,35.66395950317383,36.014610290527344,23.215463638305664,2319172,0.0,0.0
2007-03-30 00:00:00-04:00,35.92694854736328,36.36526107788086,35.88311767578125,36.16071319580078,23.309648513793945,2049432,0.0,0.0
2007-04-02 00:00:00-04:00,36.40909194946289,36.5113639831543,36.02922058105469,36.33604049682617,23.422664642333984,1542464,0.0,0.0
2007-04-03 00:00:00-04:00,36.467533111572266,36.73051834106445,36.27759552001953,36.584415435791016,23.582767486572266,1489214,0.0,0.0
2007-04-04 00:00:00-04:00,36.7451286315918,36.949676513671875,36.6136360168457,36.84740447998047,23.75229835510254,896075,0.0,0.0
2007-04-05 00:00:00-04:00,37.49026107788086,37.65097427368164,37.38798522949219,37.51948165893555,24.185522079467773,1707415,0.0,0.0
2007-04-09 00:00:00-04:00,37.41720962524414,37.665584564208984,36.97889709472656,37.37337875366211,24.09134292602539,694848,0.0,0.0
2007-04-10 00:00:00-04:00,37.110389709472656,37.56331253051758,37.09577941894531,37.46104049682617,24.147857666015625,1639860,0.0,0.0
2007-04-11 00:00:00-04:00,37.183441162109375,37.27110290527344,36.81818389892578,36.92045593261719,23.79938316345215,1459304,0.0,0.0
2007-04-12 00:00:00-04:00,36.905845642089844,37.91395950317383,36.774349212646484,37.84090805053711,24.392715454101562,2642640,0.0,0.0
2007-04-13 00:00:00-04:00,37.98701477050781,37.98701477050781,37.21266174316406,37.665584564208984,24.279706954956055,2115070,0.0,0.0
2007-04-16 00:00:00-04:00,38.10389709472656,38.10389709472656,37.782466888427734,38.06006622314453,24.53399658203125,1305578,0.0,0.0
2007-04-17 00:00:00-04:00,38.0162353515625,38.25,37.53409194946289,38.13311767578125,24.581085205078125,2423686,0.0,0.0
2007-04-18 00:00:00-04:00,39.6087646484375,40.25162124633789,39.316558837890625,40.04707717895508,25.814842224121094,4120698,0.0,0.0
2007-04-19 00:00:00-04:00,39.41883087158203,40.29545593261719,39.389610290527344,39.97402572631836,25.76775360107422,3273561,0.0,0.0
2007-04-20 00:00:00-04:00,40.80681610107422,41.0113639831543,40.38311767578125,40.61688232421875,26.18214988708496,3307304,0.0,0.0
2007-04-23 00:00:00-04:00,40.00324630737305,40.25162124633789,39.93019485473633,40.16395950317383,25.89019012451172,1895911,0.0,0.0
2007-04-24 00:00:00-04:00,40.68993377685547,40.967533111572266,40.45616912841797,40.77759552001953,26.285737991333008,1534867,0.0,0.0
2007-04-25 00:00:00-04:00,40.514610290527344,40.58766174316406,40.00324630737305,40.5,26.106800079345703,2117329,0.0,0.0
2007-04-26 00:00:00-04:00,39.97402572631836,40.33928680419922,39.76948165893555,40.22240447998047,25.92786407470703,1584420,0.0,0.0
2007-04-27 00:00:00-04:00,39.76948165893555,40.280845642089844,39.63798522949219,39.90097427368164,25.72066879272461,2203500,0.0,0.0
2007-04-30 00:00:00-04:00,39.76948165893555,40.368507385253906,39.57954406738281,39.81331253051758,25.664159774780273,2104735,0.0,0.0
2007-05-01 00:00:00-04:00,40.01785659790039,40.25162124633789,39.477272033691406,40.04707717895508,25.814842224121094,1756421,0.0,0.0
2007-05-02 00:00:00-04:00,39.74026107788086,39.93019485473633,39.6087646484375,39.76948165893555,25.635902404785156,1380251,0.0,0.0
2007-05-03 00:00:00-04:00,40.04707717895508,40.04707717895508,39.57954406738281,39.87175369262695,25.70182991027832,1112838,0.0,0.0
2007-05-04 00:00:00-04:00,40.2662353515625,40.29545593261719,39.81331253051758,40.09090805053711,25.843093872070312,589444,0.0,0.0
2007-05-07 00:00:00-04:00,39.9886360168457,40.1201286315918,39.71104049682617,39.842533111572266,25.682992935180664,940084,0.0,0.0
2007-05-08 00:00:00-04:00,39.375,39.375,38.89285659790039,39.1412353515625,25.230928421020508,1917471,0.0,0.0
2007-05-09 00:00:00-04:00,38.469154357910156,38.951297760009766,38.425323486328125,38.951297760009766,25.10849952697754,2527996,0.0,0.0
2007-05-10 00:00:00-04:00,38.45454406738281,38.57143020629883,37.43181610107422,37.43181610107422,24.129018783569336,2239776,0.0,0.0
2007-05-11 00:00:00-04:00,37.88473892211914,38.147727966308594,37.65097427368164,38.074676513671875,24.543411254882812,1199557,0.0,0.0
2007-05-14 00:00:00-04:00,38.10389709472656,38.32305145263672,37.56331253051758,37.899349212646484,24.43039894104004,1935677,0.0,0.0
2007-05-15 00:00:00-04:00,37.6363639831543,38.191558837890625,37.592533111572266,37.592533111572266,24.23261070251465,2247852,0.0,0.0
2007-05-16 00:00:00-04:00,37.139610290527344,37.28571319580078,36.701297760009766,37.125,23.93123435974121,3540084,0.0,0.0
2007-05-17 00:00:00-04:00,37.40259552001953,37.49026107788086,37.110389709472656,37.256492614746094,24.016000747680664,1428025,0.0,0.0
2007-05-18 00:00:00-04:00,37.46104049682617,37.51948165893555,37.110389709472656,37.27110290527344,24.02541160583496,1160818,0.0,0.0
2007-05-21 00:00:00-04:00,37.15422058105469,37.5048713684082,36.92045593261719,36.993507385253906,23.846473693847656,1906931,0.0,0.0
2007-05-22 00:00:00-04:00,37.183441162109375,37.227272033691406,36.84740447998047,37.05194854736328,23.8841495513916,1626924,0.0,0.0
2007-05-23 00:00:00-04:00,36.97889709472656,37.022727966308594,36.48214340209961,36.49675369262695,23.526260375976562,3991817,0.0,0.0
2007-05-24 00:00:00-04:00,36.73051834106445,36.80356979370117,36.08766174316406,36.175323486328125,23.319061279296875,1631442,0.0,0.0
2007-05-25 00:00:00-04:00,36.45292282104492,36.48214340209961,36.058441162109375,36.14610290527344,23.30023193359375,1878732,0.0,0.0
2007-05-29 00:00:00-04:00,36.68668746948242,36.73051834106445,36.02922058105469,36.24837875366211,23.366153717041016,1864221,0.0,0.0
2007-05-30 00:00:00-04:00,35.824676513671875,36.16071319580078,35.56168746948242,36.07305145263672,23.253135681152344,2443330,0.0,0.0
2007-05-31 00:00:00-04:00,38.80519485473633,39.03895950317383,37.548702239990234,37.65097427368164,24.270286560058594,6107640,0.0,0.0
2007-06-01 00:00:00-04:00,38.43993377685547,38.4837646484375,38.04545593261719,38.36688232421875,24.73177146911621,1514265,0.0,0.0
2007-06-04 00:00:00-04:00,38.0162353515625,38.27922058105469,37.665584564208984,37.7386360168457,24.326791763305664,1937252,0.0,0.0
2007-06-05 00:00:00-04:00,37.46104049682617,37.51948165893555,36.78895950317383,36.993507385253906,23.846473693847656,3937404,0.0,0.0
2007-06-06 00:00:00-04:00,37.125,37.16883087158203,36.467533111572266,36.52597427368164,23.545095443725586,2827851,0.0,0.0
2007-06-07 00:00:00-04:00,37.08116912841797,37.38798522949219,36.64285659790039,36.64285659790039,23.62044334411621,4210976,0.0,0.0
2007-06-08 00:00:00-04:00,37.38798522949219,37.665584564208984,36.97889709472656,37.53409194946289,24.19493865966797,1580724,0.0,0.0
2007-06-11 00:00:00-04:00,37.60714340209961,37.68019485473633,37.139610290527344,37.28571319580078,24.03483772277832,2301718,0.0,0.0
2007-06-12 00:00:00-04:00,36.64285659790039,37.16883087158203,36.40909194946289,36.584415435791016,23.582767486572266,2969804,0.0,0.0
2007-06-13 00:00:00-04:00,37.03733825683594,37.44643020629883,36.59902572631836,37.28571319580078,24.03483772277832,1389901,0.0,0.0
2007-06-14 00:00:00-04:00,37.183441162109375,37.68019485473633,36.73051834106445,37.51948165893555,24.185522079467773,2084339,0.0,0.0
2007-06-15 00:00:00-04:00,38.73214340209961,39.1412353515625,38.73214340209961,38.93668746948242,25.09906578063965,3152688,0.0,0.0
2007-06-18 00:00:00-04:00,39.78409194946289,39.8863639831543,39.56493377685547,39.7548713684082,25.626487731933594,2333819,0.0,0.0
2007-06-19 00:00:00-04:00,39.53571319580078,39.842533111572266,39.41883087158203,39.68181610107422,25.57939338684082,1384152,0.0,0.0
2007-06-20 00:00:00-04:00,40.00324630737305,40.00324630737305,39.18506622314453,39.18506622314453,25.259183883666992,2374132,0.0,0.0
2007-06-21 00:00:00-04:00,39.155845642089844,40.13473892211914,39.06818389892578,40.09090805053711,25.843093872070312,2033621,0.0,0.0
2007-06-22 00:00:00-04:00,41.02597427368164,41.05519485473633,40.45616912841797,40.77759552001953,26.285737991333008,2140532,0.0,0.0
2007-06-25 00:00:00-04:00,40.90909194946289,40.90909194946289,40.032466888427734,40.149349212646484,25.880773544311523,1825550,0.0,0.0
2007-06-26 00:00:00-04:00,40.41233825683594,40.42694854736328,39.49188232421875,39.62337875366211,25.541711807250977,2323278,0.0,0.0
2007-06-27 00:00:00-04:00,39.66720962524414,40.280845642089844,39.63798522949219,40.280845642089844,25.96553611755371,1142269,0.0,0.0
2007-06-28 00:00:00-04:00,40.06168746948242,40.70454406738281,39.81331253051758,40.29545593261719,25.974952697753906,2720188,0.0,0.0
2007-06-29 00:00:00-04:00,40.485389709472656,40.64610290527344,39.87175369262695,40.10551834106445,25.852516174316406,1286687,0.0,0.0
2007-07-02 00:00:00-04:00,41.084415435791016,41.34740447998047,40.99675369262695,41.201297760009766,26.558868408203125,1619327,0.0,0.0
2007-07-03 00:00:00-04:00,41.28895950317383,41.34740447998047,41.1136360168457,41.18668746948242,26.54945182800293,814352,0.0,0.0
2007-07-05 00:00:00-04:00,41.02597427368164,41.23051834106445,40.719154357910156,41.05519485473633,26.46469497680664,1118519,0.0,0.0
2007-07-06 00:00:00-04:00,41.084415435791016,41.2451286315918,40.83604049682617,41.12824630737305,26.51177978515625,1157327,0.0,0.0
2007-07-09 00:00:00-04:00,41.34740447998047,41.610389709472656,41.09902572631836,41.31818389892578,26.63421630859375,2090293,0.0,0.0
2007-07-10 00:00:00-04:00,41.1136360168457,41.493507385253906,40.64610290527344,40.7337646484375,26.257492065429688,2726005,0.0,0.0
2007-07-11 00:00:00-04:00,40.61688232421875,40.967533111572266,40.29545593261719,40.42694854736328,26.059715270996094,3392312,0.0,0.0
2007-07-12 00:00:00-04:00,40.99675369262695,41.74188232421875,40.93831253051758,41.683441162109375,26.86966896057129,4255807,0.0,0.0
2007-07-13 00:00:00-04:00,41.99026107788086,42.10714340209961,41.727272033691406,41.844154357910156,26.9732666015625,1202021,0.0,0.0
2007-07-16 00:00:00-04:00,41.90259552001953,42.092533111572266,41.69805145263672,41.82954406738281,26.963844299316406,1363482,0.0,0.0
2007-07-17 00:00:00-04:00,41.88798522949219,44.1087646484375,41.844154357910156,43.699676513671875,28.169355392456055,7989041,0.0,0.0
2007-07-18 00:00:00-04:00,43.96266174316406,44.006492614746094,41.975650787353516,42.70616912841797,27.5289363861084,5449752,0.0,0.0
2007-07-19 00:00:00-04:00,44.3863639831543,44.54707717895508,43.977272033691406,44.35714340209961,28.59316062927246,2728059,0.0,0.0
2007-07-20 00:00:00-04:00,44.03571319580078,44.59090805053711,44.03571319580078,44.225650787353516,28.508411407470703,3396966,0.0,0.0
2007-07-23 00:00:00-04:00,44.32792282104492,44.51785659790039,44.050323486328125,44.415584564208984,28.63083839416504,2968436,0.0,0.0
2007-07-24 00:00:00-04:00,44.37175369262695,44.75162124633789,43.860389709472656,44.12337875366211,28.442472457885742,3528653,0.0,0.0
2007-07-25 00:00:00-04:00,44.985389709472656,45.07305145263672,43.90422058105469,44.70779037475586,28.819196701049805,2569473,0.0,0.0
2007-07-26 00:00:00-04:00,44.19643020629883,44.69318389892578,43.1298713684082,43.84577941894531,28.263530731201172,3286360,0.0,0.0
2007-07-27 00:00:00-04:00,43.56818389892578,43.655845642089844,42.75,42.75,27.557174682617188,2356542,0.0,0.0
2007-07-30 00:00:00-04:00,43.55356979370117,44.006492614746094,43.11526107788086,43.655845642089844,28.14109992980957,1244183,0.0,0.0
2007-07-31 00:00:00-04:00,43.62662124633789,43.94805145263672,43.100650787353516,43.18831253051758,27.8397274017334,1318788,0.0,0.0
2007-08-01 00:00:00-04:00,43.05681610107422,43.55356979370117,42.647727966308594,43.42207717895508,27.990407943725586,1983862,0.0,0.0
2007-08-02 00:00:00-04:00,43.1298713684082,43.24675369262695,42.574676513671875,43.100650787353516,27.7832088470459,1694342,0.0,0.0
2007-08-03 00:00:00-04:00,42.881492614746094,42.9837646484375,42.12175369262695,42.18019485473633,27.189878463745117,1483396,0.0,0.0
2007-08-06 00:00:00-04:00,42.34090805053711,42.91071319580078,41.90259552001953,42.86688232421875,27.632522583007812,1740063,0.0,0.0
2007-08-07 00:00:00-04:00,42.56006622314453,43.100650787353516,42.0048713684082,42.72077941894531,27.53833770751953,1558480,0.0,0.0
2007-08-08 00:00:00-04:00,42.66233825683594,43.655845642089844,42.63311767578125,43.15909194946289,27.820890426635742,3713043,0.0,0.0
2007-08-09 00:00:00-04:00,42.42856979370117,42.82305145263672,41.65422058105469,42.01948165893555,27.086278915405273,2972748,0.0,0.0
2007-08-10 00:00:00-04:00,40.675323486328125,41.50811767578125,40.38311767578125,41.05519485473633,26.46469497680664,2959332,0.0,0.0
2007-08-13 00:00:00-04:00,41.37662124633789,41.756492614746094,41.14285659790039,41.21590805053711,26.568286895751953,1482507,0.0,0.0
2007-08-14 00:00:00-04:00,42.092533111572266,42.29707717895508,41.06980514526367,41.2451286315918,26.587127685546875,1920962,0.0,0.0
2007-08-15 00:00:00-04:00,40.29545593261719,40.397727966308594,38.907466888427734,38.9951286315918,25.13674545288086,4240955,0.0,0.0
2007-08-16 00:00:00-04:00,38.96590805053711,39.272727966308594,37.826297760009766,38.92207717895508,25.08965492248535,2123078,0.0,0.0
2007-08-17 00:00:00-04:00,39.53571319580078,40.558441162109375,38.51298522949219,38.98051834106445,25.1273250579834,2579260,0.0,0.0
2007-08-20 00:00:00-04:00,39.725650787353516,40.2662353515625,39.44805145263672,40.1201286315918,25.8619327545166,2090636,0.0,0.0
2007-08-21 00:00:00-04:00,40.602272033691406,41.18668746948242,40.441558837890625,40.80681610107422,26.304576873779297,1543148,0.0,0.0
2007-08-22 00:00:00-04:00,41.2451286315918,41.59577941894531,41.084415435791016,41.46428680419922,26.728397369384766,949188,0.0,0.0
2007-08-23 00:00:00-04:00,41.71266174316406,41.71266174316406,41.30356979370117,41.47889709472656,26.737817764282227,1231042,0.0,0.0
2007-08-24 00:00:00-04:00,41.65422058105469,42.29707717895508,41.59577941894531,42.18019485473633,27.189878463745117,1325564,0.0,0.0
2007-08-27 00:00:00-04:00,42.092533111572266,42.54545593261719,41.99026107788086,42.19480514526367,27.199295043945312,1109211,0.0,0.0
2007-08-28 00:00:00-04:00,41.99026107788086,42.165584564208984,41.09902572631836,41.28895950317383,26.615381240844727,1317966,0.0,0.0
2007-08-29 00:00:00-04:00,42.092533111572266,42.79383087158203,41.71266174316406,42.735389709472656,27.547760009765625,839950,0.0,0.0
2007-08-30 00:00:00-04:00,42.35551834106445,43.27597427368164,42.326297760009766,42.70616912841797,27.5289363861084,1158901,0.0,0.0
2007-08-31 00:00:00-04:00,43.68506622314453,43.71428680419922,43.100650787353516,43.34902572631836,27.94332504272461,974444,0.0,0.0
2007-09-04 00:00:00-04:00,43.99188232421875,45.0,43.99188232421875,44.70779037475586,28.819196701049805,1664569,0.0,0.0
2007-09-05 00:00:00-04:00,44.69318389892578,44.83928680419922,44.19643020629883,44.649349212646484,28.78152847290039,1321936,0.0,0.0
2007-09-06 00:00:00-04:00,46.022727966308594,46.344154357910156,45.52597427368164,45.96428680419922,29.629148483276367,1360402,0.0,0.0
2007-09-07 00:00:00-04:00,44.97077941894531,45.16071319580078,44.415584564208984,44.73701477050781,28.838037490844727,1731165,0.0,0.0
2007-09-10 00:00:00-04:00,45.52597427368164,45.71590805053711,44.18181610107422,44.67856979370117,28.80035972595215,1531718,0.0,0.0
2007-09-11 00:00:00-04:00,44.95616912841797,45.14610290527344,44.6201286315918,45.02922058105469,29.026391983032227,992376,0.0,0.0
2007-09-12 00:00:00-04:00,44.85389709472656,45.48214340209961,44.75162124633789,44.985389709472656,28.998136520385742,2429983,0.0,0.0
2007-09-13 00:00:00-04:00,44.54707717895508,44.56168746948242,43.99188232421875,44.06493377685547,28.404808044433594,3314764,0.0,0.0
2007-09-14 00:00:00-04:00,43.71428680419922,44.21104049682617,43.6412353515625,43.90422058105469,28.30120277404785,960139,0.0,0.0
2007-09-17 00:00:00-04:00,43.6412353515625,43.78733825683594,42.9837646484375,43.18831253051758,27.8397274017334,1362524,0.0,0.0
2007-09-18 00:00:00-04:00,43.743507385253906,45.467533111572266,43.524349212646484,45.32143020629883,29.214763641357422,1644241,0.0,0.0
2007-09-19 00:00:00-04:00,45.33604049682617,45.7451286315918,45.131492614746094,45.350650787353516,29.23358917236328,1079711,0.0,0.0
2007-09-20 00:00:00-04:00,45.27759552001953,45.96428680419922,45.20454406738281,45.774349212646484,29.5067138671875,2069349,0.0,0.0
2007-09-21 00:00:00-04:00,46.826297760009766,47.10389709472656,46.62175369262695,46.72402572631836,30.1188907623291,1211672,0.0,0.0
2007-09-24 00:00:00-04:00,47.074676513671875,47.469154357910156,46.782466888427734,47.0162353515625,30.3072566986084,1586337,0.0,0.0
2007-09-25 00:00:00-04:00,46.92856979370117,48.316558837890625,46.92856979370117,48.25811767578125,31.107791900634766,1957511,0.0,0.0
2007-09-26 00:00:00-04:00,48.594154357910156,48.594154357910156,47.600650787353516,47.790584564208984,30.806406021118164,1382372,0.0,0.0
2007-09-27 00:00:00-04:00,47.64448165893555,47.84902572631836,47.13311767578125,47.352272033691406,30.523862838745117,1964698,0.0,0.0
2007-09-28 00:00:00-04:00,48.18506622314453,48.40422058105469,47.790584564208984,48.00973892211914,30.947675704956055,2221364,0.0,0.0
2007-10-01 00:00:00-04:00,44.1298713684082,44.62337875366211,43.62337875366211,44.389610290527344,30.995283126831055,1130052,3.688312,0.8888888888888888
2007-10-02 00:00:00-04:00,44.01298522949219,44.40259552001953,43.98701477050781,44.10389709472656,30.795778274536133,1242472,0.0,0.0
2007-10-03 00:00:00-04:00,43.62337875366211,43.75324630737305,42.727272033691406,42.89610290527344,29.952428817749023,1480479,0.0,0.0
2007-10-04 00:00:00-04:00,42.1298713684082,42.33766174316406,41.88311767578125,42.20779037475586,29.47181510925293,1168013,0.0,0.0
2007-10-05 00:00:00-04:00,41.558441162109375,42.51948165893555,41.51948165893555,42.24675369262695,29.49901580810547,1032570,0.0,0.0
2007-10-08 00:00:00-04:00,41.75324630737305,42.28571319580078,41.68831253051758,42.01298522949219,29.335798263549805,1335103,0.0,0.0
2007-10-09 00:00:00-04:00,41.79220962524414,41.81818389892578,41.0,41.45454406738281,28.94585609436035,2881109,0.0,0.0
2007-10-10 00:00:00-04:00,40.85714340209961,41.1298713684082,40.31168746948242,40.8701286315918,28.537782669067383,1729189,0.0,0.0
2007-10-11 00:00:00-04:00,41.0,41.09090805053711,39.675323486328125,39.8701286315918,27.83953094482422,1406790,0.0,0.0
2007-10-12 00:00:00-04:00,39.93506622314453,40.558441162109375,39.89610290527344,40.467533111572266,28.25667381286621,1948177,0.0,0.0
2007-10-15 00:00:00-04:00,40.844154357910156,41.3636360168457,40.57143020629883,40.93506622314453,28.583127975463867,1891890,0.0,0.0
2007-10-16 00:00:00-04:00,40.98701477050781,42.24675369262695,40.88311767578125,41.88311767578125,29.24510955810547,2056978,0.0,0.0
2007-10-17 00:00:00-04:00,44.93506622314453,45.649349212646484,44.48051834106445,45.20779037475586,31.566572189331055,2953104,0.0,0.0
2007-10-18 00:00:00-04:00,45.558441162109375,46.05194854736328,45.558441162109375,46.03895950317383,32.14695358276367,1039962,0.0,0.0
2007-10-19 00:00:00-04:00,45.7662353515625,45.7662353515625,44.33766174316406,44.415584564208984,31.01341438293457,897127,0.0,0.0
2007-10-22 00:00:00-04:00,44.89610290527344,45.3636360168457,44.71428680419922,45.18181610107422,31.548439025878906,729806,0.0,0.0
2007-10-23 00:00:00-04:00,46.19480514526367,46.24675369262695,45.727272033691406,46.01298522949219,32.12881851196289,2090858,0.0,0.0
2007-10-24 00:00:00-04:00,46.675323486328125,46.71428680419922,44.97402572631836,46.48051834106445,32.45528030395508,1958341,0.0,0.0
2007-10-25 00:00:00-04:00,46.701297760009766,46.701297760009766,45.1298713684082,45.66233825683594,31.883974075317383,1930313,0.0,0.0
2007-10-26 00:00:00-04:00,45.10389709472656,45.19480514526367,44.28571319580078,44.74026107788086,31.240121841430664,853468,0.0,0.0
2007-10-29 00:00:00-04:00,45.3636360168457,46.22077941894531,45.3636360168457,45.77922058105469,31.965591430664062,786247,0.0,0.0
2007-10-30 00:00:00-04:00,45.51948165893555,45.88311767578125,45.22077941894531,45.57143020629883,31.82050132751465,980518,0.0,0.0
2007-10-31 00:00:00-04:00,45.20779037475586,45.441558837890625,44.71428680419922,45.350650787353516,31.66632652282715,1293138,0.0,0.0
2007-11-01 00:00:00-04:00,44.584415435791016,45.03895950317383,44.05194854736328,44.33766174316406,30.959016799926758,1014937,0.0,0.0
2007-11-02 00:00:00-04:00,45.07792282104492,45.20779037475586,44.40259552001953,45.01298522949219,31.430553436279297,990605,0.0,0.0
2007-11-05 00:00:00-05:00,44.66233825683594,45.272727966308594,44.584415435791016,44.844154357910156,31.31268310546875,902979,0.0,0.0
2007-11-06 00:00:00-05:00,45.20779037475586,45.22077941894531,44.24675369262695,44.66233825683594,31.18572998046875,1684221,0.0,0.0
2007-11-07 00:00:00-05:00,45.03895950317383,45.415584564208984,44.2337646484375,44.2337646484375,30.886463165283203,1354353,0.0,0.0
2007-11-08 00:00:00-05:00,44.506492614746094,44.7662353515625,43.20779037475586,44.22077941894531,30.877403259277344,1617693,0.0,0.0
2007-11-09 00:00:00-05:00,44.03895950317383,44.532466888427734,43.57143020629883,43.66233825683594,30.487464904785156,1025871,0.0,0.0
2007-11-12 00:00:00-05:00,43.81818389892578,44.31168746948242,43.09090805053711,43.22077941894531,30.17914390563965,1201816,0.0,0.0
2007-11-13 00:00:00-05:00,43.3636360168457,43.54545593261719,42.57143020629883,43.40259552001953,30.30609130859375,3494799,0.0,0.0
2007-11-14 00:00:00-05:00,44.350650787353516,44.48051834106445,43.59740447998047,43.71428680419922,30.523738861083984,725032,0.0,0.0
2007-11-15 00:00:00-05:00,42.83116912841797,43.25973892211914,42.51948165893555,42.85714340209961,29.925228118896484,1728265,0.0,0.0
2007-11-16 00:00:00-05:00,42.83116912841797,42.97402572631836,42.02597427368164,42.89610290527344,29.952428817749023,1127665,0.0,0.0
2007-11-19 00:00:00-05:00,42.493507385253906,42.649349212646484,41.68831253051758,41.83116912841797,29.20884132385254,842072,0.0,0.0
2007-11-20 00:00:00-05:00,43.20779037475586,43.3636360168457,42.18181610107422,42.844154357910156,29.91617202758789,1073072,0.0,0.0
2007-11-21 00:00:00-05:00,43.6363639831543,43.77922058105469,42.467533111572266,43.18181610107422,30.151926040649414,1664047,0.0,0.0
2007-11-23 00:00:00-05:00,43.350650787353516,43.532466888427734,43.1298713684082,43.25973892211914,30.206344604492188,449372,0.0,0.0
2007-11-26 00:00:00-05:00,44.31168746948242,44.3636360168457,42.94805145263672,42.94805145263672,29.988712310791016,1130822,0.0,0.0
2007-11-27 00:00:00-05:00,43.18181610107422,43.48051834106445,42.441558837890625,43.06493377685547,30.07032585144043,2237466,0.0,0.0
2007-11-28 00:00:00-05:00,43.81818389892578,45.22077941894531,43.81818389892578,45.1298713684082,31.512168884277344,1236620,0.0,0.0
2007-11-29 00:00:00-05:00,44.03895950317383,44.441558837890625,43.90909194946289,44.298702239990234,30.931808471679688,2569182,0.0,0.0
2007-11-30 00:00:00-05:00,45.701297760009766,45.83116912841797,44.80519485473633,45.1298713684082,31.512168884277344,1191267,0.0,0.0
2007-12-03 00:00:00-05:00,44.77922058105469,44.92207717895508,43.83116912841797,44.0,30.72325325012207,743743,0.0,0.0
2007-12-04 00:00:00-05:00,43.74026107788086,43.81818389892578,43.415584564208984,43.415584564208984,30.315174102783203,1310540,0.0,0.0
2007-12-05 00:00:00-05:00,45.02597427368164,45.31168746948242,44.77922058105469,45.1298713684082,31.512168884277344,1015861,0.0,0.0
2007-12-06 00:00:00-05:00,44.54545593261719,45.506492614746094,44.54545593261719,45.42856979370117,31.72074317932129,1376375,0.0,0.0
2007-12-07 00:00:00-05:00,45.45454406738281,45.493507385253906,45.01298522949219,45.16883087158203,31.53938102722168,1441132,0.0,0.0
2007-12-10 00:00:00-05:00,45.701297760009766,45.89610290527344,45.415584564208984,45.675323486328125,31.89303207397461,1432970,0.0,0.0
2007-12-11 00:00:00-05:00,45.649349212646484,45.71428680419922,43.558441162109375,43.59740447998047,30.442121505737305,1629705,0.0,0.0
2007-12-12 00:00:00-05:00,44.74026107788086,44.81818389892578,44.01298522949219,44.62337875366211,31.15852165222168,2029874,0.0,0.0
2007-12-13 00:00:00-05:00,45.16883087158203,45.3636360168457,44.42856979370117,45.09090805053711,31.484973907470703,1362977,0.0,0.0
2007-12-14 00:00:00-05:00,44.81818389892578,44.97402572631836,44.441558837890625,44.441558837890625,31.031564712524414,793562,0.0,0.0
2007-12-17 00:00:00-05:00,44.18181610107422,44.324676513671875,42.83116912841797,42.92207717895508,29.9705753326416,2463461,0.0,0.0
2007-12-18 00:00:00-05:00,43.33766174316406,43.493507385253906,42.272727966308594,42.68831253051758,29.807342529296875,3109722,0.0,0.0
2007-12-19 00:00:00-05:00,42.844154357910156,43.24675369262695,41.584415435791016,42.14285659790039,29.426481246948242,2897664,0.0,0.0
2007-12-20 00:00:00-05:00,42.01298522949219,42.01298522949219,41.22077941894531,41.506492614746094,28.98214340209961,2459611,0.0,0.0
2007-12-21 00:00:00-05:00,41.675323486328125,41.79220962524414,41.40259552001953,41.493507385253906,28.973054885864258,1663970,0.0,0.0
2007-12-24 00:00:00-05:00,41.493507385253906,41.75324630737305,41.19480514526367,41.675323486328125,29.100017547607422,604450,0.0,0.0
2007-12-26 00:00:00-05:00,41.37662124633789,41.81818389892578,41.298702239990234,41.66233825683594,29.09095573425293,919765,0.0,0.0
2007-12-27 00:00:00-05:00,41.59740447998047,41.62337875366211,40.675323486328125,40.81818389892578,28.501523971557617,1042811,0.0,0.0
2007-12-28 00:00:00-05:00,41.3636360168457,41.467533111572266,40.90909194946289,41.02597427368164,28.646602630615234,523600,0.0,0.0
2007-12-31 00:00:00-05:00,41.06493377685547,41.22077941894531,40.532466888427734,40.6363639831543,28.374563217163086,869330,0.0,0.0
2008-01-02 00:00:00-05:00,40.79220962524414,40.80519485473633,39.51948165893555,39.57143020629883,27.63096809387207,3233230,0.0,0.0
2008-01-03 00:00:00-05:00,39.350650787353516,39.45454406738281,38.88311767578125,38.89610290527344,27.159420013427734,2813580,0.0,0.0
2008-01-04 00:00:00-05:00,38.98701477050781,39.0,36.558441162109375,36.66233825683594,25.599674224853516,4516435,0.0,0.0
2008-01-07 00:00:00-05:00,36.11688232421875,36.649349212646484,35.92207717895508,36.584415435791016,25.54526710510254,3543848,0.0,0.0
2008-01-08 00:00:00-05:00,37.1298713684082,37.51948165893555,36.07792282104492,36.18181610107422,25.264150619506836,1725878,0.0,0.0
2008-01-09 00:00:00-05:00,36.272727966308594,36.83116912841797,35.77922058105469,36.74026107788086,25.654088973999023,2934162,0.0,0.0
2008-01-10 00:00:00-05:00,35.649349212646484,36.25973892211914,35.441558837890625,36.06493377685547,25.182531356811523,1520981,0.0,0.0
2008-01-11 00:00:00-05:00,34.90909194946289,35.37662124633789,34.7662353515625,34.90909194946289,24.375465393066406,1332177,0.0,0.0
2008-01-14 00:00:00-05:00,36.3636360168457,36.8701286315918,36.10389709472656,36.74026107788086,25.654088973999023,2335564,0.0,0.0
2008-01-15 00:00:00-05:00,36.09090805053711,36.28571319580078,35.28571319580078,35.79220962524414,24.992101669311523,2262645,0.0,0.0
2008-01-16 00:00:00-05:00,32.324676513671875,34.415584564208984,31.96103858947754,33.24675369262695,23.214731216430664,11054967,0.0,0.0
2008-01-17 00:00:00-05:00,33.97402572631836,34.79220962524414,33.24675369262695,33.28571319580078,23.241933822631836,3155768,0.0,0.0
2008-01-18 00:00:00-05:00,33.25973892211914,33.94805145263672,32.98701477050781,33.727272033691406,23.55025291442871,4578189,0.0,0.0
2008-01-22 00:00:00-05:00,31.90909194946289,33.45454406738281,31.89610481262207,33.1298713684082,23.133113861083984,2986060,0.0,0.0
2008-01-23 00:00:00-05:00,32.298702239990234,34.31168746948242,31.98701286315918,34.31168746948242,23.958328247070312,2657886,0.0,0.0
2008-01-24 00:00:00-05:00,35.42856979370117,37.37662124633789,35.42856979370117,37.298702239990234,26.04401969909668,5623695,0.0,0.0
2008-01-25 00:00:00-05:00,37.467533111572266,37.62337875366211,35.62337875366211,35.75324630737305,24.964895248413086,1572186,0.0,0.0
2008-01-28 00:00:00-05:00,35.467533111572266,35.97402572631836,35.20779037475586,35.94805145263672,25.100919723510742,1567643,0.0,0.0
2008-01-29 00:00:00-05:00,35.79220962524414,35.88311767578125,35.16883087158203,35.48051834106445,24.77446174621582,1094247,0.0,0.0
2008-01-30 00:00:00-05:00,34.40259552001953,35.298702239990234,33.96104049682617,34.532466888427734,24.11248016357422,3070067,0.0,0.0
2008-01-31 00:00:00-05:00,33.06493377685547,34.80519485473633,33.06493377685547,34.532466888427734,24.11248016357422,3470467,0.0,0.0
2008-02-01 00:00:00-05:00,34.701297760009766,36.350650787353516,34.59740447998047,36.298702239990234,25.345762252807617,2113881,0.0,0.0
2008-02-04 00:00:00-05:00,34.85714340209961,35.19480514526367,34.6363639831543,34.727272033691406,24.24850082397461,2520210,0.0,0.0
2008-02-05 00:00:00-05:00,33.558441162109375,33.90909194946289,32.68831253051758,32.727272033691406,22.851985931396484,3378067,0.0,0.0
2008-02-06 00:00:00-05:00,33.0,33.57143020629883,32.610389709472656,32.727272033691406,22.851985931396484,1394239,0.0,0.0
2008-02-07 00:00:00-05:00,31.84415626525879,32.80519485473633,31.72727394104004,32.584415435791016,22.752248764038086,2315929,0.0,0.0
2008-02-08 00:00:00-05:00,32.09090805053711,32.558441162109375,31.88311767578125,32.24675369262695,22.516468048095703,3108105,0.0,0.0
2008-02-11 00:00:00-05:00,32.16883087158203,32.59740447998047,32.06493377685547,32.42856979370117,22.643423080444336,2678445,0.0,0.0
2008-02-12 00:00:00-05:00,31.94805145263672,32.22077941894531,31.597402572631836,31.662338256835938,22.108394622802734,2470622,0.0,0.0
2008-02-13 00:00:00-05:00,32.62337875366211,34.24675369262695,32.62337875366211,33.96104049682617,23.71347999572754,3406711,0.0,0.0
2008-02-14 00:00:00-05:00,34.0,34.05194854736328,32.98701477050781,33.0,23.04242706298828,789327,0.0,0.0
2008-02-15 00:00:00-05:00,32.37662124633789,32.45454406738281,31.87013053894043,32.11688232421875,22.42578887939453,1584429,0.0,0.0
2008-02-19 00:00:00-05:00,32.83116912841797,32.89610290527344,32.07792282104492,32.155845642089844,22.452993392944336,1086085,0.0,0.0
2008-02-20 00:00:00-05:00,31.85714340209961,32.506492614746094,31.623376846313477,32.33766174316406,22.57994842529297,1351427,0.0,0.0
2008-02-21 00:00:00-05:00,32.71428680419922,32.97402572631836,31.94805145263672,32.02597427368164,22.36231231689453,2353043,0.0,0.0
2008-02-22 00:00:00-05:00,32.1298713684082,32.25973892211914,31.480518341064453,32.25973892211914,22.525541305541992,1622852,0.0,0.0
2008-02-25 00:00:00-05:00,32.03895950317383,32.272727966308594,31.597402572631836,32.155845642089844,22.452993392944336,1639561,0.0,0.0
2008-02-26 00:00:00-05:00,32.25973892211914,33.20779037475586,32.18181610107422,32.81818389892578,22.91547393798828,1708938,0.0,0.0
2008-02-27 00:00:00-05:00,32.89610290527344,33.350650787353516,32.74026107788086,33.155845642089844,23.151247024536133,1830752,0.0,0.0
2008-02-28 00:00:00-05:00,33.0,33.02597427368164,32.24675369262695,32.48051834106445,22.679697036743164,1521751,0.0,0.0
2008-02-29 00:00:00-05:00,31.72727394104004,31.83116912841797,31.14285659790039,31.27272605895996,21.836349487304688,1536535,0.0,0.0
2008-03-03 00:00:00-05:00,31.0,31.571428298950195,30.81818199157715,31.311687469482422,21.863555908203125,3274194,0.0,0.0
2008-03-04 00:00:00-05:00,30.480518341064453,30.7012996673584,29.85714340209961,30.532468795776367,21.3194637298584,1959111,0.0,0.0
2008-03-05 00:00:00-05:00,30.740259170532227,31.324674606323242,30.610389709472656,31.01298713684082,21.65498924255371,2147915,0.0,0.0
2008-03-06 00:00:00-05:00,31.246753692626953,31.324674606323242,30.675325393676758,30.72727394104004,21.455488204956055,1456378,0.0,0.0
2008-03-07 00:00:00-05:00,30.688312530517578,31.584415435791016,30.571428298950195,30.94805145263672,21.60964584350586,971355,0.0,0.0
2008-03-10 00:00:00-04:00,31.207792282104492,31.259740829467773,30.7012996673584,30.753246307373047,21.47361946105957,1345036,0.0,0.0
2008-03-11 00:00:00-04:00,31.506494522094727,31.623376846313477,30.766233444213867,31.545455932617188,22.026784896850586,911141,0.0,0.0
2008-03-12 00:00:00-04:00,31.428571701049805,31.506494522094727,30.89610481262207,30.9350643157959,21.6005802154541,908908,0.0,0.0
2008-03-13 00:00:00-04:00,30.0649356842041,31.14285659790039,29.805194854736328,30.94805145263672,21.60964584350586,2437435,0.0,0.0
2008-03-14 00:00:00-04:00,30.84415626525879,30.89610481262207,29.14285659790039,29.493505477905273,20.59400177001953,3567718,0.0,0.0
2008-03-17 00:00:00-04:00,28.84415626525879,29.480518341064453,28.363636016845703,28.87013053894043,20.15872573852539,1783782,0.0,0.0
2008-03-18 00:00:00-04:00,29.324674606323242,30.454544067382812,29.311687469482422,30.259740829467773,21.129030227661133,2866325,0.0,0.0
2008-03-19 00:00:00-04:00,29.402597427368164,30.0,29.02597427368164,29.02597427368164,20.267541885375977,3026639,0.0,0.0
2008-03-20 00:00:00-04:00,29.15584373474121,29.90909194946289,28.97402572631836,29.87013053894043,20.856975555419922,1345575,0.0,0.0
2008-03-24 00:00:00-04:00,30.14285659790039,31.441558837890625,29.90909194946289,30.90909194946289,21.582443237304688,1126587,0.0,0.0
2008-03-25 00:00:00-04:00,31.0,31.376623153686523,30.675325393676758,31.15584373474121,21.754741668701172,1003926,0.0,0.0
2008-03-26 00:00:00-04:00,31.12986946105957,31.311687469482422,30.83116912841797,31.09090805053711,21.709394454956055,1496957,0.0,0.0
2008-03-27 00:00:00-04:00,31.311687469482422,31.324674606323242,30.558441162109375,30.558441162109375,21.337600708007812,2404017,0.0,0.0
2008-03-28 00:00:00-04:00,31.02597427368164,31.363636016845703,30.81818199157715,30.98701286315918,21.636850357055664,2931467,0.0,0.0
2008-03-31 00:00:00-04:00,31.649351119995117,32.350650787353516,31.571428298950195,32.22077941894531,22.498334884643555,1851080,0.0,0.0
2008-04-01 00:00:00-04:00,32.88311767578125,33.844154357910156,32.75324630737305,33.71428680419922,23.54118537902832,2747976,0.0,0.0
2008-04-02 00:00:00-04:00,33.75324630737305,34.701297760009766,33.57143020629883,34.54545593261719,24.121551513671875,2959341,0.0,0.0
2008-04-03 00:00:00-04:00,33.493507385253906,34.3636360168457,33.467533111572266,34.03895950317383,23.767887115478516,2241162,0.0,0.0
2008-04-04 00:00:00-04:00,33.77922058105469,34.31168746948242,33.506492614746094,34.05194854736328,23.776958465576172,2021173,0.0,0.0
2008-04-07 00:00:00-04:00,33.75324630737305,34.532466888427734,33.75324630737305,34.1298713684082,24.17340850830078,1604141,0.481818,0.0
2008-04-08 00:00:00-04:00,32.18181610107422,32.272727966308594,31.81818199157715,32.16883087158203,22.784448623657227,5870480,0.0,0.0
2008-04-09 00:00:00-04:00,32.14285659790039,32.25973892211914,31.597402572631836,32.07792282104492,22.720060348510742,4057284,0.0,0.0
2008-04-10 00:00:00-04:00,31.72727394104004,32.81818389892578,31.454544067382812,32.272727966308594,22.858036041259766,2182719,0.0,0.0
2008-04-11 00:00:00-04:00,31.83116912841797,31.922077178955078,30.98701286315918,31.14285659790039,22.057771682739258,1238776,0.0,0.0
2008-04-14 00:00:00-04:00,31.28571319580078,31.623376846313477,31.077922821044922,31.194805145263672,22.094568252563477,1348424,0.0,0.0
2008-04-15 00:00:00-04:00,31.662338256835938,31.87013053894043,31.0649356842041,31.81818199157715,22.536087036132812,1969814,0.0,0.0
2008-04-16 00:00:00-04:00,33.11688232421875,35.506492614746094,33.11688232421875,35.350650787353516,25.03805160522461,6750590,0.0,0.0
2008-04-17 00:00:00-04:00,35.02597427368164,36.28571319580078,34.97402572631836,36.07792282104492,25.55316734313965,5242006,0.0,0.0
2008-04-18 00:00:00-04:00,36.506492614746094,36.71428680419922,36.1298713684082,36.71428680419922,26.003883361816406,3475472,0.0,0.0
2008-04-21 00:00:00-04:00,35.89610290527344,36.11688232421875,35.727272033691406,36.02597427368164,25.51637077331543,2244935,0.0,0.0
2008-04-22 00:00:00-04:00,35.584415435791016,35.98701477050781,35.272727966308594,35.85714340209961,25.396799087524414,3527832,0.0,0.0
2008-04-23 00:00:00-04:00,36.8701286315918,38.51948165893555,36.8701286315918,38.28571319580078,27.116901397705078,4170551,0.0,0.0
2008-04-24 00:00:00-04:00,37.506492614746094,38.3636360168457,37.16883087158203,37.97402572631836,26.896133422851562,4750438,0.0,0.0
2008-04-25 00:00:00-04:00,38.54545593261719,38.54545593261719,37.48051834106445,38.16883087158203,27.034107208251953,2880416,0.0,0.0
2008-04-28 00:00:00-04:00,37.7662353515625,37.88311767578125,37.07792282104492,37.10389709472656,26.279848098754883,2855622,0.0,0.0
2008-04-29 00:00:00-04:00,36.77922058105469,36.8701286315918,36.2337646484375,36.558441162109375,25.893512725830078,3166625,0.0,0.0
2008-04-30 00:00:00-04:00,36.83116912841797,37.350650787353516,36.57143020629883,36.83116912841797,26.086673736572266,1331407,0.0,0.0
2008-05-01 00:00:00-04:00,37.14285659790039,37.89610290527344,36.62337875366211,37.558441162109375,26.601783752441406,1195271,0.0,0.0
2008-05-02 00:00:00-04:00,38.05194854736328,38.584415435791016,38.05194854736328,38.42856979370117,27.218076705932617,1290597,0.0,0.0
2008-05-05 00:00:00-04:00,37.75324630737305,37.85714340209961,37.350650787353516,37.45454406738281,26.528196334838867,1859242,0.0,0.0
2008-05-06 00:00:00-04:00,37.83116912841797,38.727272033691406,37.75324630737305,38.54545593261719,27.30086326599121,3037573,0.0,0.0
2008-05-07 00:00:00-04:00,39.11688232421875,39.324676513671875,38.272727966308594,38.45454406738281,27.23647689819336,5066908,0.0,0.0
2008-05-08 00:00:00-04:00,38.16883087158203,38.415584564208984,37.85714340209961,38.324676513671875,27.144495010375977,3444672,0.0,0.0
2008-05-09 00:00:00-04:00,37.97402572631836,38.272727966308594,37.75324630737305,37.85714340209961,26.8133487701416,1334179,0.0,0.0
2008-05-12 00:00:00-04:00,37.8701286315918,38.20779037475586,37.7662353515625,38.03895950317383,26.94212532043457,2912063,0.0,0.0
2008-05-13 00:00:00-04:00,37.584415435791016,37.98701477050781,37.493507385253906,37.88311767578125,26.83175277709961,3516205,0.0,0.0
2008-05-14 00:00:00-04:00,38.24675369262695,38.675323486328125,38.03895950317383,38.19480514526367,27.052509307861328,2464000,0.0,0.0
2008-05-15 00:00:00-04:00,38.649349212646484,39.19480514526367,38.506492614746094,39.16883087158203,27.742389678955078,3213056,0.0,0.0
2008-05-16 00:00:00-04:00,39.14285659790039,39.467533111572266,38.415584564208984,39.350650787353516,27.871164321899414,2211517,0.0,0.0
2008-05-19 00:00:00-04:00,39.20779037475586,39.415584564208984,38.584415435791016,38.71428680419922,27.420446395874023,1611841,0.0,0.0
2008-05-20 00:00:00-04:00,38.441558837890625,38.97402572631836,38.42856979370117,38.88311767578125,27.540021896362305,2184182,0.0,0.0
2008-05-21 00:00:00-04:00,38.66233825683594,39.05194854736328,38.298702239990234,38.324676513671875,27.144495010375977,1611302,0.0,0.0
2008-05-22 00:00:00-04:00,38.79220962524414,39.28571319580078,38.155845642089844,38.62337875366211,27.35605239868164,2014012,0.0,0.0
2008-05-23 00:00:00-04:00,37.610389709472656,37.93506622314453,37.25973892211914,37.727272033691406,26.721364974975586,4148144,0.0,0.0
2008-05-27 00:00:00-04:00,37.675323486328125,38.42856979370117,37.675323486328125,38.389610290527344,27.19048309326172,1657579,0.0,0.0
2008-05-28 00:00:00-04:00,38.57143020629883,38.66233825683594,38.03895950317383,38.558441162109375,27.310062408447266,1159312,0.0,0.0
2008-05-29 00:00:00-04:00,37.89610290527344,38.584415435791016,37.8701286315918,38.467533111572266,27.245676040649414,1078847,0.0,0.0
2008-05-30 00:00:00-04:00,38.68831253051758,38.98701477050781,38.57143020629883,38.90909194946289,27.558412551879883,805035,0.0,0.0
2008-06-02 00:00:00-04:00,37.93506622314453,38.155845642089844,37.59740447998047,37.844154357910156,26.80414581298828,1213135,0.0,0.0
2008-06-03 00:00:00-04:00,38.389610290527344,38.54545593261719,37.81818389892578,38.07792282104492,26.9697208404541,1013166,0.0,0.0
2008-06-04 00:00:00-04:00,37.8701286315918,38.701297760009766,37.844154357910156,38.1298713684082,27.00651741027832,1412180,0.0,0.0
2008-06-05 00:00:00-04:00,38.0,38.07792282104492,37.48051834106445,37.92207717895508,26.85934066772461,1519287,0.0,0.0
2008-06-06 00:00:00-04:00,37.19480514526367,37.20779037475586,36.324676513671875,36.324676513671875,25.727937698364258,1235773,0.0,0.0
2008-06-09 00:00:00-04:00,36.844154357910156,36.90909194946289,35.584415435791016,36.06493377685547,25.543962478637695,1170400,0.0,0.0
2008-06-10 00:00:00-04:00,35.01298522949219,35.28571319580078,34.75324630737305,35.02597427368164,24.8080997467041,2511740,0.0,0.0
2008-06-11 00:00:00-04:00,35.31168746948242,35.350650787353516,34.68831253051758,34.75324630737305,24.614933013916016,1228150,0.0,0.0
2008-06-12 00:00:00-04:00,35.09090805053711,35.74026107788086,35.05194854736328,35.20779037475586,24.93686866760254,1413720,0.0,0.0
2008-06-13 00:00:00-04:00,35.2337646484375,35.701297760009766,35.05194854736328,35.42856979370117,25.093244552612305,1058827,0.0,0.0
2008-06-16 00:00:00-04:00,35.77922058105469,36.42856979370117,35.7662353515625,36.31168746948242,25.718740463256836,1007930,0.0,0.0
2008-06-17 00:00:00-04:00,36.93506622314453,36.96104049682617,36.16883087158203,36.22077941894531,25.654356002807617,1084622,0.0,0.0
2008-06-18 00:00:00-04:00,35.389610290527344,35.68831253051758,34.93506622314453,34.94805145263672,24.75290870666504,2090704,0.0,0.0
2008-06-19 00:00:00-04:00,34.09090805053711,34.18181610107422,32.85714340209961,33.85714340209961,23.980247497558594,5727183,0.0,0.0
2008-06-20 00:00:00-04:00,33.05194854736328,33.1298713684082,32.1298713684082,32.22077941894531,22.821245193481445,3318469,0.0,0.0
2008-06-23 00:00:00-04:00,32.272727966308594,32.467533111572266,31.623376846313477,31.688312530517578,22.444110870361328,2362437,0.0,0.0
2008-06-24 00:00:00-04:00,33.2337646484375,33.467533111572266,32.31168746948242,32.40259552001953,22.950014114379883,7311843,0.0,0.0
2008-06-25 00:00:00-04:00,32.16883087158203,32.88311767578125,32.07792282104492,32.467533111572266,22.996009826660156,5355658,0.0,0.0
2008-06-26 00:00:00-04:00,32.22077941894531,32.28571319580078,31.402597427368164,31.467531204223633,22.28772735595703,2171400,0.0,0.0
2008-06-27 00:00:00-04:00,31.493505477905273,32.11688232421875,31.15584373474121,31.922077178955078,22.60968017578125,3105718,0.0,0.0
2008-06-30 00:00:00-04:00,31.89610481262207,32.11688232421875,31.662338256835938,31.688312530517578,22.444110870361328,1441209,0.0,0.0
2008-07-01 00:00:00-04:00,31.246753692626953,31.97402572631836,30.98701286315918,31.766233444213867,22.49930191040039,3435894,0.0,0.0
2008-07-02 00:00:00-04:00,31.88311767578125,31.94805145263672,30.467531204223633,30.493505477905273,21.597848892211914,2773155,0.0,0.0
2008-07-03 00:00:00-04:00,31.246753692626953,31.441558837890625,30.636363983154297,30.97402572631836,21.93819808959961,1719718,0.0,0.0
2008-07-07 00:00:00-04:00,31.233766555786133,31.532468795776367,30.545455932617188,30.94805145263672,21.9197998046875,1271578,0.0,0.0
2008-07-08 00:00:00-04:00,30.03896141052246,30.363636016845703,29.532468795776367,29.766233444213867,21.082744598388672,4000381,0.0,0.0
2008-07-09 00:00:00-04:00,30.467531204223633,30.506494522094727,29.402597427368164,29.402597427368164,20.825193405151367,2507967,0.0,0.0
2008-07-10 00:00:00-04:00,29.220779418945312,29.72727394104004,29.09090805053711,29.610389709472656,20.972360610961914,2059596,0.0,0.0
2008-07-11 00:00:00-04:00,29.337661743164062,29.84415626525879,29.02597427368164,29.454544067382812,20.861982345581055,2747976,0.0,0.0
2008-07-14 00:00:00-04:00,29.72727394104004,29.97402572631836,29.480518341064453,29.72727394104004,21.05515480041504,1979285,0.0,0.0
2008-07-15 00:00:00-04:00,30.571428298950195,31.688312530517578,29.766233444213867,30.649351119995117,21.708234786987305,4115034,0.0,0.0
2008-07-16 00:00:00-04:00,28.402597427368164,30.2987003326416,27.96103858947754,29.519481658935547,20.907978057861328,11241076,0.0,0.0
2008-07-17 00:00:00-04:00,29.610389709472656,30.389610290527344,29.15584373474121,30.259740829467773,21.432283401489258,5050507,0.0,0.0
2008-07-18 00:00:00-04:00,30.415584564208984,30.81818199157715,29.675325393676758,30.558441162109375,21.643842697143555,1886962,0.0,0.0
2008-07-21 00:00:00-04:00,31.16883087158203,31.27272605895996,30.675325393676758,30.81818199157715,21.827810287475586,2516206,0.0,0.0
2008-07-22 00:00:00-04:00,29.85714340209961,30.532468795776367,29.688312530517578,30.12986946105957,21.340301513671875,2666048,0.0,0.0
2008-07-23 00:00:00-04:00,30.12986946105957,30.636363983154297,29.81818199157715,29.94805145263672,21.211517333984375,2535995,0.0,0.0
2008-07-24 00:00:00-04:00,29.597402572631836,29.636363983154297,28.792207717895508,28.98701286315918,20.530832290649414,2926847,0.0,0.0
2008-07-25 00:00:00-04:00,29.558441162109375,30.0,29.376623153686523,29.72727394104004,21.05515480041504,1666126,0.0,0.0
2008-07-28 00:00:00-04:00,29.97402572631836,30.0,29.12986946105957,29.207792282104492,20.687213897705078,1628627,0.0,0.0
2008-07-29 00:00:00-04:00,29.506494522094727,30.077922821044922,29.402597427368164,30.02597427368164,21.2667179107666,1951796,0.0,0.0
2008-07-30 00:00:00-04:00,30.246753692626953,30.81818199157715,30.220779418945312,30.558441162109375,21.643842697143555,2384459,0.0,0.0
2008-07-31 00:00:00-04:00,29.83116912841797,30.441558837890625,29.519481658935547,29.597402572631836,20.963163375854492,3346035,0.0,0.0
2008-08-01 00:00:00-04:00,29.779220581054688,29.83116912841797,29.03896141052246,29.15584373474121,20.650419235229492,2003463,0.0,0.0
2008-08-04 00:00:00-04:00,29.610389709472656,29.779220581054688,29.441558837890625,29.480518341064453,20.880374908447266,1917377,0.0,0.0
2008-08-05 00:00:00-04:00,30.558441162109375,31.311687469482422,30.402597427368164,31.259740829467773,22.14055824279785,1957340,0.0,0.0
2008-08-06 00:00:00-04:00,31.506494522094727,31.558441162109375,31.03896141052246,31.428571701049805,22.26013946533203,2695385,0.0,0.0
2008-08-07 00:00:00-04:00,31.441558837890625,31.9350643157959,31.246753692626953,31.402597427368164,22.241744995117188,1074150,0.0,0.0
2008-08-08 00:00:00-04:00,29.88311767578125,31.259740829467773,29.83116912841797,31.14285659790039,22.057771682739258,2463538,0.0,0.0
2008-08-11 00:00:00-04:00,31.467531204223633,32.07792282104492,31.428571701049805,31.805194854736328,22.526891708374023,1888810,0.0,0.0
2008-08-12 00:00:00-04:00,32.155845642089844,32.45454406738281,31.83116912841797,32.24675369262695,22.839632034301758,1992606,0.0,0.0
2008-08-13 00:00:00-04:00,32.42856979370117,32.8701286315918,32.31168746948242,32.727272033691406,23.17997932434082,1700776,0.0,0.0
2008-08-14 00:00:00-04:00,31.84415626525879,32.20779037475586,31.779220581054688,31.98701286315918,22.655672073364258,2348423,0.0,0.0
2008-08-15 00:00:00-04:00,31.94805145263672,32.155845642089844,31.675325393676758,32.01298522949219,22.67406463623047,932932,0.0,0.0
2008-08-18 00:00:00-04:00,31.441558837890625,31.7012996673584,30.792207717895508,31.207792282104492,22.103769302368164,1010317,0.0,0.0
2008-08-19 00:00:00-04:00,30.636363983154297,30.87013053894043,30.246753692626953,30.389610290527344,21.524263381958008,1901977,0.0,0.0
2008-08-20 00:00:00-04:00,30.337661743164062,30.467531204223633,29.805194854736328,30.03896141052246,21.27590560913086,1812349,0.0,0.0
2008-08-21 00:00:00-04:00,30.2987003326416,30.87013053894043,30.16883087158203,30.7012996673584,21.745031356811523,2339183,0.0,0.0
2008-08-22 00:00:00-04:00,30.545455932617188,30.85714340209961,30.415584564208984,30.623376846313477,21.689836502075195,980749,0.0,0.0
2008-08-25 00:00:00-04:00,30.740259170532227,30.805194854736328,30.2987003326416,30.2987003326416,21.459877014160156,1083852,0.0,0.0
2008-08-26 00:00:00-04:00,30.90909194946289,31.10389518737793,30.597402572631836,30.81818199157715,21.827810287475586,1201354,0.0,0.0
2008-08-27 00:00:00-04:00,30.85714340209961,31.480518341064453,30.7012996673584,31.441558837890625,22.269332885742188,2194654,0.0,0.0
2008-08-28 00:00:00-04:00,31.89610481262207,31.97402572631836,31.675325393676758,31.83116912841797,22.545291900634766,1074458,0.0,0.0
2008-08-29 00:00:00-04:00,31.28571319580078,31.363636016845703,30.662338256835938,30.71428680419922,21.75423240661621,1287440,0.0,0.0
2008-09-02 00:00:00-04:00,31.96103858947754,32.03895950317383,30.97402572631836,31.15584373474121,22.066972732543945,1944943,0.0,0.0
2008-09-03 00:00:00-04:00,30.649351119995117,30.84415626525879,29.87013053894043,29.98701286315918,21.239120483398438,2047892,0.0,0.0
2008-09-04 00:00:00-04:00,29.09090805053711,29.337661743164062,28.389610290527344,28.519481658935547,20.19969940185547,1962345,0.0,0.0
2008-09-05 00:00:00-04:00,27.662338256835938,28.584415435791016,27.623376846313477,28.428571701049805,20.13530921936035,3091011,0.0,0.0
2008-09-08 00:00:00-04:00,28.519481658935547,28.7012996673584,27.584415435791016,28.14285659790039,19.932941436767578,2583350,0.0,0.0
2008-09-09 00:00:00-04:00,27.753246307373047,27.97402572631836,27.09090805053711,27.207792282104492,19.270658493041992,2509122,0.0,0.0
2008-09-10 00:00:00-04:00,27.324674606323242,27.7012996673584,27.03896141052246,27.415584564208984,19.417827606201172,4072453,0.0,0.0
2008-09-11 00:00:00-04:00,26.740259170532227,27.350648880004883,26.636363983154297,27.28571319580078,19.325847625732422,3307150,0.0,0.0
2008-09-12 00:00:00-04:00,26.467531204223633,26.467531204223633,25.740259170532227,26.03896141052246,18.442798614501953,4132359,0.0,0.0
2008-09-15 00:00:00-04:00,25.72727394104004,26.363636016845703,25.558441162109375,25.636363983154297,18.157651901245117,4127508,0.0,0.0
2008-09-16 00:00:00-04:00,25.7012996673584,26.88311767578125,25.7012996673584,26.740259170532227,18.939510345458984,4056899,0.0,0.0
2008-09-17 00:00:00-04:00,25.246753692626953,25.506494522094727,24.311687469482422,24.88311767578125,17.624143600463867,4416258,0.0,0.0
2008-09-18 00:00:00-04:00,25.27272605895996,26.337661743164062,24.675325393676758,26.0,18.41520881652832,3129742,0.0,0.0
2008-09-19 00:00:00-04:00,27.350648880004883,28.16883087158203,27.077922821044922,27.350648880004883,19.371835708618164,3518438,0.0,0.0
2008-09-22 00:00:00-04:00,26.87013053894043,27.01298713684082,25.779220581054688,25.792207717895508,18.268035888671875,3211439,0.0,0.0
2008-09-23 00:00:00-04:00,25.98701286315918,25.98701286315918,24.649351119995117,24.7012996673584,17.495365142822266,2673055,0.0,0.0
2008-09-24 00:00:00-04:00,24.89610481262207,24.90909194946289,24.246753692626953,24.376623153686523,17.26540756225586,3763914,0.0,0.0
2008-09-25 00:00:00-04:00,24.922077178955078,24.96103858947754,24.337661743164062,24.428571701049805,17.302196502685547,3050971,0.0,0.0
2008-09-26 00:00:00-04:00,23.81818199157715,24.441558837890625,23.779220581054688,24.220779418945312,17.155027389526367,5506963,0.0,0.0
2008-09-29 00:00:00-04:00,22.96103858947754,23.05194854736328,20.94805145263672,21.15584373474121,14.984197616577148,5112184,0.0,0.0
2008-09-30 00:00:00-04:00,22.88311767578125,23.05194854736328,22.415584564208984,22.87013053894043,16.198392868041992,3232999,0.0,0.0
2008-10-01 00:00:00-04:00,23.0,23.324674606323242,22.597402572631836,23.18181800842285,16.419153213500977,1906289,0.0,0.0
2008-10-02 00:00:00-04:00,23.311687469482422,23.324674606323242,22.077922821044922,22.077922821044922,15.637287139892578,3099943,0.0,0.0
2008-10-03 00:00:00-04:00,22.194805145263672,22.9350643157959,21.766233444213867,21.779220581054688,15.425721168518066,2720949,0.0,0.0
2008-10-06 00:00:00-04:00,21.81818199157715,21.90909194946289,19.90909194946289,20.88311767578125,14.791030883789062,3930927,0.0,0.0
2008-10-07 00:00:00-04:00,21.805194854736328,21.87013053894043,19.753246307373047,19.753246307373047,13.99077033996582,2493876,0.0,0.0
2008-10-08 00:00:00-04:00,20.571428298950195,21.428571701049805,19.636363983154297,20.194805145263672,14.303516387939453,5473545,0.0,0.0
2008-10-09 00:00:00-04:00,20.85714340209961,20.90909194946289,18.83116912841797,19.03896141052246,13.48486042022705,2692921,0.0,0.0
2008-10-10 00:00:00-04:00,19.077922821044922,20.10389518737793,18.0649356842041,19.194805145263672,13.59524154663086,3991218,0.0,0.0
2008-10-13 00:00:00-04:00,20.376623153686523,21.0,19.584415435791016,20.94805145263672,14.83702564239502,2072994,0.0,0.0
2008-10-14 00:00:00-04:00,20.15584373474121,20.337661743164062,18.584415435791016,19.0,13.45726490020752,3803107,0.0,0.0
2008-10-15 00:00:00-04:00,18.454544067382812,20.402597427368164,18.454544067382812,19.27272605895996,13.650430679321289,8365049,0.0,0.0
2008-10-16 00:00:00-04:00,19.532468795776367,20.480518341064453,18.467531204223633,20.363636016845703,14.42309856414795,4248244,0.0,0.0
2008-10-17 00:00:00-04:00,19.467531204223633,21.363636016845703,19.03896141052246,19.89610481262207,14.091958999633789,3512509,0.0,0.0
2008-10-20 00:00:00-04:00,20.558441162109375,22.402597427368164,20.480518341064453,22.14285659790039,15.683281898498535,6019706,0.0,0.0
2008-10-21 00:00:00-04:00,21.0649356842041,21.72727394104004,20.519481658935547,20.545455932617188,14.551875114440918,2646644,0.0,0.0
2008-10-22 00:00:00-04:00,19.922077178955078,20.27272605895996,18.571428298950195,18.9350643157959,13.411273002624512,2466772,0.0,0.0
2008-10-23 00:00:00-04:00,19.688312530517578,20.077922821044922,18.779220581054688,19.81818199157715,14.036766052246094,4435200,0.0,0.0
2008-10-24 00:00:00-04:00,18.441558837890625,20.90909194946289,18.363636016845703,20.350648880004883,14.413902282714844,3636325,0.0,0.0
2008-10-27 00:00:00-04:00,21.15584373474121,21.415584564208984,20.18181800842285,20.350648880004883,14.413902282714844,3375757,0.0,0.0
2008-10-28 00:00:00-04:00,20.649351119995117,21.97402572631836,19.87013053894043,21.94805145263672,15.545305252075195,2732422,0.0,0.0
2008-10-29 00:00:00-04:00,21.415584564208984,22.194805145263672,21.15584373474121,21.558441162109375,15.269350051879883,3624775,0.0,0.0
2008-10-30 00:00:00-04:00,21.88311767578125,22.28571319580078,21.259740829467773,22.10389518737793,15.65568733215332,1769152,0.0,0.0
2008-10-31 00:00:00-04:00,21.480518341064453,23.259740829467773,21.376623153686523,22.792207717895508,16.14319610595703,2531683,0.0,0.0
2008-11-03 00:00:00-05:00,22.584415435791016,23.09090805053711,22.363636016845703,22.98701286315918,16.28116798400879,3595900,0.0,0.0
2008-11-04 00:00:00-05:00,23.610389709472656,24.766233444213867,23.415584564208984,24.467531204223633,17.32979393005371,3115420,0.0,0.0
2008-11-05 00:00:00-05:00,23.467531204223633,23.98701286315918,22.467531204223633,22.532468795776367,15.959233283996582,2670052,0.0,0.0
2008-11-06 00:00:00-05:00,22.0,22.220779418945312,20.350648880004883,20.428571701049805,14.469091415405273,3243240,0.0,0.0
2008-11-07 00:00:00-05:00,21.2987003326416,21.96103858947754,20.94805145263672,21.519481658935547,15.2417573928833,3196347,0.0,0.0
2008-11-10 00:00:00-05:00,22.662338256835938,22.675325393676758,21.09090805053711,21.311687469482422,15.094582557678223,2271038,0.0,0.0
2008-11-11 00:00:00-05:00,21.077922821044922,21.12986946105957,20.16883087158203,20.324674606323242,14.395503997802734,2352119,0.0,0.0
2008-11-12 00:00:00-05:00,19.311687469482422,19.84415626525879,19.01298713684082,19.10389518737793,13.530852317810059,2550702,0.0,0.0
2008-11-13 00:00:00-05:00,18.9350643157959,20.753246307373047,18.194805145263672,20.740259170532227,14.689852714538574,2997148,0.0,0.0
2008-11-14 00:00:00-05:00,19.363636016845703,20.428571701049805,19.27272605895996,19.571428298950195,13.861995697021484,1798489,0.0,0.0
2008-11-17 00:00:00-05:00,19.376623153686523,19.558441162109375,18.779220581054688,18.81818199157715,13.328484535217285,1175559,0.0,0.0
2008-11-18 00:00:00-05:00,18.766233444213867,19.27272605895996,18.27272605895996,18.89610481262207,13.383681297302246,1999074,0.0,0.0
2008-11-19 00:00:00-05:00,18.428571701049805,18.7012996673584,17.220779418945312,17.220779418945312,12.197087287902832,2267419,0.0,0.0
2008-11-20 00:00:00-05:00,17.11688232421875,18.01298713684082,16.415584564208984,16.441558837890625,11.645182609558105,2694461,0.0,0.0
2008-11-21 00:00:00-05:00,17.922077178955078,17.94805145263672,16.792207717895508,17.89610481262207,12.67540168762207,3247860,0.0,0.0
2008-11-24 00:00:00-05:00,18.636363983154297,19.805194854736328,18.337661743164062,19.480518341064453,13.797603607177734,1719949,0.0,0.0
2008-11-25 00:00:00-05:00,19.779220581054688,19.779220581054688,18.85714340209961,19.337661743164062,13.696425437927246,1955415,0.0,0.0
2008-11-26 00:00:00-05:00,19.14285659790039,20.389610290527344,19.02597427368164,20.363636016845703,14.42309856414795,1696772,0.0,0.0
2008-11-28 00:00:00-05:00,19.480518341064453,19.90909194946289,19.441558837890625,19.90909194946289,14.101157188415527,471394,0.0,0.0
2008-12-01 00:00:00-05:00,18.623376846313477,18.753246307373047,17.85714340209961,17.85714340209961,12.647806167602539,1895663,0.0,0.0
2008-12-02 00:00:00-05:00,18.0649356842041,18.688312530517578,17.805194854736328,18.415584564208984,13.043336868286133,2228534,0.0,0.0
2008-12-03 00:00:00-05:00,17.72727394104004,18.84415626525879,17.72727394104004,18.740259170532227,13.273298263549805,2242317,0.0,0.0
2008-12-04 00:00:00-05:00,18.27272605895996,18.792207717895508,18.0,18.259740829467773,12.932958602905273,2399474,0.0,0.0
2008-12-05 00:00:00-05:00,18.03896141052246,18.506494522094727,17.610389709472656,18.402597427368164,13.034137725830078,3379068,0.0,0.0
2008-12-08 00:00:00-05:00,18.233766555786133,18.96103858947754,18.16883087158203,18.779220581054688,13.300891876220703,2620772,0.0,0.0
2008-12-09 00:00:00-05:00,18.428571701049805,19.688312530517578,18.2987003326416,19.194805145263672,13.59524154663086,2692998,0.0,0.0
2008-12-10 00:00:00-05:00,20.194805145263672,21.233766555786133,19.89610481262207,20.85714340209961,14.772636413574219,3235386,0.0,0.0
2008-12-11 00:00:00-05:00,21.03896141052246,21.532468795776367,20.2987003326416,20.623376846313477,14.607069969177246,1655038,0.0,0.0
2008-12-12 00:00:00-05:00,20.441558837890625,21.467531204223633,20.441558837890625,21.350648880004883,15.12217903137207,2239468,0.0,0.0
2008-12-15 00:00:00-05:00,21.94805145263672,21.98701286315918,21.246753692626953,21.81818199157715,15.453314781188965,2463538,0.0,0.0
2008-12-16 00:00:00-05:00,21.753246307373047,22.675325393676758,21.480518341064453,22.610389709472656,16.014415740966797,2881417,0.0,0.0
2008-12-17 00:00:00-05:00,21.88311767578125,22.94805145263672,21.88311767578125,22.519481658935547,15.95003604888916,2859703,0.0,0.0
2008-12-18 00:00:00-05:00,22.94805145263672,23.363636016845703,21.81818199157715,22.233766555786133,15.747668266296387,4435816,0.0,0.0
2008-12-19 00:00:00-05:00,22.688312530517578,22.85714340209961,22.337661743164062,22.623376846313477,16.023622512817383,1892121,0.0,0.0
2008-12-22 00:00:00-05:00,22.87013053894043,22.87013053894043,21.922077178955078,22.337661743164062,15.82125473022461,1735503,0.0,0.0
2008-12-23 00:00:00-05:00,22.90909194946289,23.01298713684082,22.402597427368164,22.532468795776367,15.959233283996582,1618771,0.0,0.0
2008-12-24 00:00:00-05:00,22.428571701049805,22.779220581054688,22.428571701049805,22.584415435791016,15.996026039123535,466928,0.0,0.0
2008-12-26 00:00:00-05:00,22.519481658935547,22.805194854736328,22.519481658935547,22.688312530517578,16.06961441040039,375760,0.0,0.0
2008-12-29 00:00:00-05:00,22.662338256835938,22.740259170532227,22.11688232421875,22.311687469482422,15.8028564453125,1222606,0.0,0.0
2008-12-30 00:00:00-05:00,22.84415626525879,23.350648880004883,22.584415435791016,23.246753692626953,16.46514320373535,874797,0.0,0.0
2008-12-31 00:00:00-05:00,23.14285659790039,23.558441162109375,23.077922821044922,23.467531204223633,16.621524810791016,1101331,0.0,0.0
2009-01-02 00:00:00-05:00,22.98701286315918,23.740259170532227,22.740259170532227,23.636363983154297,16.741100311279297,2020865,0.0,0.0
2009-01-05 00:00:00-05:00,23.11688232421875,23.72727394104004,23.077922821044922,23.532468795776367,16.667510986328125,1298528,0.0,0.0
2009-01-06 00:00:00-05:00,23.740259170532227,24.324674606323242,23.597402572631836,24.09090805053711,17.063039779663086,2097403,0.0,0.0
2009-01-07 00:00:00-05:00,23.194805145263672,23.454544067382812,22.72727394104004,23.02597427368164,16.308774948120117,1948485,0.0,0.0
2009-01-08 00:00:00-05:00,23.10389518737793,23.207792282104492,22.532468795776367,23.207792282104492,16.437549591064453,1676675,0.0,0.0
2009-01-09 00:00:00-05:00,22.571428298950195,22.623376846313477,21.84415626525879,21.922077178955078,15.52690315246582,1437128,0.0,0.0
2009-01-12 00:00:00-05:00,21.2987003326416,21.454544067382812,20.90909194946289,21.10389518737793,14.947408676147461,1547931,0.0,0.0
2009-01-13 00:00:00-05:00,20.90909194946289,21.610389709472656,20.87013053894043,21.27272605895996,15.066987991333008,2116422,0.0,0.0
2009-01-14 00:00:00-05:00,20.649351119995117,20.740259170532227,20.05194854736328,20.220779418945312,14.321917533874512,2965347,0.0,0.0
2009-01-15 00:00:00-05:00,20.98701286315918,21.740259170532227,20.675325393676758,21.480518341064453,15.214160919189453,3920994,0.0,0.0
2009-01-16 00:00:00-05:00,22.0649356842041,22.0649356842041,21.02597427368164,21.7012996673584,15.37053394317627,2281356,0.0,0.0
2009-01-20 00:00:00-05:00,21.441558837890625,21.597402572631836,20.649351119995117,20.71428680419922,14.67145824432373,1737813,0.0,0.0
2009-01-21 00:00:00-05:00,21.402597427368164,21.597402572631836,20.675325393676758,21.506494522094727,15.232562065124512,2150610,0.0,0.0
2009-01-22 00:00:00-05:00,20.428571701049805,21.03896141052246,20.28571319580078,20.688312530517578,14.653058052062988,1610840,0.0,0.0
2009-01-23 00:00:00-05:00,19.675325393676758,21.246753692626953,19.662338256835938,21.0649356842041,14.919816970825195,2391235,0.0,0.0
2009-01-26 00:00:00-05:00,21.02597427368164,21.688312530517578,20.922077178955078,21.11688232421875,14.956604957580566,1600445,0.0,0.0
2009-01-27 00:00:00-05:00,21.532468795776367,22.16883087158203,21.467531204223633,22.10389518737793,15.65568733215332,1541463,0.0,0.0
2009-01-28 00:00:00-05:00,23.71428680419922,23.72727394104004,23.0,23.311687469482422,16.51113510131836,2903747,0.0,0.0
2009-01-29 00:00:00-05:00,22.389610290527344,22.389610290527344,21.454544067382812,21.649351119995117,15.333738327026367,2091012,0.0,0.0
2009-01-30 00:00:00-05:00,21.90909194946289,22.077922821044922,21.311687469482422,21.480518341064453,15.214160919189453,1245090,0.0,0.0
2009-02-02 00:00:00-05:00,21.28571319580078,21.922077178955078,21.246753692626953,21.675325393676758,15.35213851928711,1916222,0.0,0.0
2009-02-03 00:00:00-05:00,21.753246307373047,22.467531204223633,21.337661743164062,22.350648880004883,15.830453872680664,2512818,0.0,0.0
2009-02-04 00:00:00-05:00,21.90909194946289,22.72727394104004,21.83116912841797,22.11688232421875,15.66488265991211,2183258,0.0,0.0
2009-02-05 00:00:00-05:00,22.16883087158203,22.81818199157715,21.766233444213867,22.558441162109375,15.977631568908691,2656577,0.0,0.0
2009-02-06 00:00:00-05:00,23.194805145263672,23.97402572631836,23.09090805053711,23.766233444213867,16.83308219909668,2264493,0.0,0.0
2009-02-09 00:00:00-05:00,24.12986946105957,24.220779418945312,23.7012996673584,24.12986946105957,17.090635299682617,2663584,0.0,0.0
2009-02-10 00:00:00-05:00,23.27272605895996,23.636363983154297,22.324674606323242,22.597402572631836,16.00522232055664,2845304,0.0,0.0
2009-02-11 00:00:00-05:00,22.610389709472656,22.9350643157959,22.077922821044922,22.363636016845703,15.839653968811035,1859781,0.0,0.0
2009-02-12 00:00:00-05:00,22.0,22.428571701049805,21.584415435791016,22.363636016845703,15.839653968811035,1956262,0.0,0.0
2009-02-13 00:00:00-05:00,23.077922821044922,23.545455932617188,22.84415626525879,23.03896141052246,16.317968368530273,2395085,0.0,0.0
2009-02-17 00:00:00-05:00,21.88311767578125,21.922077178955078,21.077922821044922,21.194805145263672,15.011794090270996,2455838,0.0,0.0
2009-02-18 00:00:00-05:00,21.2987003326416,21.2987003326416,20.675325393676758,20.922077178955078,14.818625450134277,1493646,0.0,0.0
2009-02-19 00:00:00-05:00,20.9350643157959,21.02597427368164,20.194805145263672,20.363636016845703,14.42309856414795,2429119,0.0,0.0
2009-02-20 00:00:00-05:00,19.740259170532227,20.402597427368164,19.688312530517578,20.10389518737793,14.239128112792969,2743741,0.0,0.0
2009-02-23 00:00:00-05:00,19.87013053894043,19.9350643157959,19.03896141052246,19.11688232421875,13.540051460266113,1737967,0.0,0.0
2009-02-24 00:00:00-05:00,19.350648880004883,20.09090805053711,19.18181800842285,19.97402572631836,14.147150039672852,1599983,0.0,0.0
2009-02-25 00:00:00-05:00,19.81818199157715,20.675325393676758,19.441558837890625,20.207792282104492,14.312718391418457,2762760,0.0,0.0
2009-02-26 00:00:00-05:00,20.558441162109375,20.9350643157959,19.90909194946289,20.02597427368164,14.183941841125488,2696463,0.0,0.0
2009-02-27 00:00:00-05:00,19.597402572631836,20.14285659790039,19.480518341064453,19.649351119995117,13.917183876037598,2631398,0.0,0.0
2009-03-02 00:00:00-05:00,19.077922821044922,19.324674606323242,18.454544067382812,18.545455932617188,13.135323524475098,2884035,0.0,0.0
2009-03-03 00:00:00-05:00,18.87013053894043,18.922077178955078,18.220779418945312,18.584415435791016,13.162918090820312,2057209,0.0,0.0
2009-03-04 00:00:00-05:00,19.18181800842285,20.545455932617188,19.18181800842285,20.27272605895996,14.358711242675781,4253865,0.0,0.0
2009-03-05 00:00:00-05:00,19.428571701049805,19.805194854736328,18.88311767578125,19.05194854736328,13.494062423706055,3644718,0.0,0.0
2009-03-06 00:00:00-05:00,19.454544067382812,19.81818199157715,18.558441162109375,19.0,13.45726490020752,2336180,0.0,0.0
2009-03-09 00:00:00-04:00,18.83116912841797,19.337661743164062,18.571428298950195,18.610389709472656,13.181313514709473,1533994,0.0,0.0
2009-03-10 00:00:00-04:00,19.85714340209961,20.779220581054688,19.636363983154297,20.428571701049805,14.469091415405273,2951872,0.0,0.0
2009-03-11 00:00:00-04:00,21.688312530517578,21.922077178955078,20.740259170532227,21.233766555786133,15.03939151763916,5079844,0.0,0.0
2009-03-12 00:00:00-04:00,20.805194854736328,21.311687469482422,20.636363983154297,21.259740829467773,15.057787895202637,5065368,0.0,0.0
2009-03-13 00:00:00-04:00,21.220779418945312,21.753246307373047,21.12986946105957,21.675325393676758,15.35213851928711,2176944,0.0,0.0
2009-03-16 00:00:00-04:00,22.415584564208984,22.467531204223633,21.311687469482422,21.506494522094727,15.232562065124512,3445904,0.0,0.0
2009-03-17 00:00:00-04:00,21.259740829467773,22.350648880004883,21.02597427368164,22.337661743164062,15.82125473022461,2190342,0.0,0.0
2009-03-18 00:00:00-04:00,22.01298713684082,23.2987003326416,21.87013053894043,23.15584373474121,16.400753021240234,2578114,0.0,0.0
2009-03-19 00:00:00-04:00,23.84415626525879,23.87013053894043,22.98701286315918,23.10389518737793,16.36395835876465,3959494,0.0,0.0
2009-03-20 00:00:00-04:00,22.88311767578125,23.194805145263672,21.71428680419922,21.94805145263672,15.545305252075195,3687915,0.0,0.0
2009-03-23 00:00:00-04:00,22.441558837890625,23.311687469482422,22.2987003326416,23.311687469482422,16.51113510131836,1797180,0.0,0.0
2009-03-24 00:00:00-04:00,22.519481658935547,22.98701286315918,22.15584373474121,22.220779418945312,15.738471031188965,2195732,0.0,0.0
2009-03-25 00:00:00-04:00,23.28571319580078,23.337661743164062,21.98701286315918,22.649351119995117,16.042016983032227,4282509,0.0,0.0
2009-03-26 00:00:00-04:00,22.792207717895508,23.740259170532227,22.779220581054688,23.649351119995117,16.75029945373535,3251171,0.0,0.0
2009-03-27 00:00:00-04:00,22.545455932617188,22.779220581054688,22.337661743164062,22.649351119995117,16.042016983032227,2005696,0.0,0.0
2009-03-30 00:00:00-04:00,22.220779418945312,22.350648880004883,21.89610481262207,22.16883087158203,15.948587417602539,3616844,0.350649,0.0
2009-03-31 00:00:00-04:00,22.688312530517578,23.14285659790039,22.610389709472656,22.740259170532227,16.35968017578125,2732345,0.0,0.0
2009-04-01 00:00:00-04:00,22.2987003326416,23.259740829467773,22.233766555786133,23.077922821044922,16.602602005004883,3294753,0.0,0.0
2009-04-02 00:00:00-04:00,23.428571701049805,24.207792282104492,23.10389518737793,23.89610481262207,17.19120979309082,2061136,0.0,0.0
2009-04-03 00:00:00-04:00,23.688312530517578,24.7012996673584,23.558441162109375,24.649351119995117,17.733108520507812,2844842,0.0,0.0
2009-04-06 00:00:00-04:00,24.792207717895508,24.792207717895508,24.03896141052246,24.688312530517578,17.76114273071289,3974432,0.0,0.0
2009-04-07 00:00:00-04:00,23.71428680419922,24.02597427368164,23.324674606323242,23.428571701049805,16.854862213134766,1765995,0.0,0.0
2009-04-08 00:00:00-04:00,23.96103858947754,24.14285659790039,23.571428298950195,23.922077178955078,17.209897994995117,1892352,0.0,0.0
2009-04-09 00:00:00-04:00,24.10389518737793,25.233766555786133,24.09090805053711,24.89610481262207,17.910629272460938,2680909,0.0,0.0
2009-04-13 00:00:00-04:00,24.805194854736328,25.376623153686523,24.454544067382812,25.233766555786133,18.15354347229004,2040423,0.0,0.0
2009-04-14 00:00:00-04:00,24.94805145263672,25.597402572631836,24.922077178955078,25.441558837890625,18.303035736083984,3641484,0.0,0.0
2009-04-15 00:00:00-04:00,25.207792282104492,25.96103858947754,24.662338256835938,25.441558837890625,18.303035736083984,3435355,0.0,0.0
2009-04-16 00:00:00-04:00,24.90909194946289,26.194805145263672,24.90909194946289,26.03896141052246,18.732816696166992,4558862,0.0,0.0
2009-04-17 00:00:00-04:00,26.27272605895996,27.15584373474121,26.12986946105957,26.87013053894043,19.33077049255371,4234076,0.0,0.0
2009-04-20 00:00:00-04:00,25.636363983154297,25.688312530517578,24.85714340209961,24.9350643157959,17.938655853271484,2770614,0.0,0.0
2009-04-21 00:00:00-04:00,24.740259170532227,25.389610290527344,24.675325393676758,25.324674606323242,18.218948364257812,2566795,0.0,0.0
2009-04-22 00:00:00-04:00,24.84415626525879,26.389610290527344,24.81818199157715,26.0,18.704788208007812,4663197,0.0,0.0
2009-04-23 00:00:00-04:00,26.350648880004883,26.519481658935547,25.740259170532227,26.454544067382812,19.03179359436035,2785013,0.0,0.0
2009-04-24 00:00:00-04:00,26.077922821044922,26.376623153686523,25.9350643157959,26.10389518737793,18.779531478881836,1775620,0.0,0.0
2009-04-27 00:00:00-04:00,25.493505477905273,25.766233444213867,25.12986946105957,25.2987003326416,18.200265884399414,2174788,0.0,0.0
2009-04-28 00:00:00-04:00,24.85714340209961,25.324674606323242,24.792207717895508,25.077922821044922,18.041431427001953,1380456,0.0,0.0
2009-04-29 00:00:00-04:00,25.545455932617188,26.10389518737793,25.467531204223633,25.597402572631836,18.415151596069336,1009778,0.0,0.0
2009-04-30 00:00:00-04:00,26.506494522094727,27.85714340209961,26.376623153686523,27.467531204223633,19.76055145263672,4476241,0.0,0.0
2009-05-01 00:00:00-04:00,27.415584564208984,27.922077178955078,26.922077178955078,27.506494522094727,19.788583755493164,1849540,0.0,0.0
2009-05-04 00:00:00-04:00,27.688312530517578,28.792207717895508,27.688312530517578,28.72727394104004,20.666826248168945,2875796,0.0,0.0
2009-05-05 00:00:00-04:00,28.441558837890625,28.506494522094727,27.389610290527344,27.90909194946289,20.078214645385742,1951026,0.0,0.0
2009-05-06 00:00:00-04:00,27.493505477905273,27.81818199157715,26.9350643157959,27.428571701049805,19.73252296447754,1934548,0.0,0.0
2009-05-07 00:00:00-04:00,27.05194854736328,27.11688232421875,25.337661743164062,25.766233444213867,18.536611557006836,3311770,0.0,0.0
2009-05-08 00:00:00-04:00,25.85714340209961,26.03896141052246,24.81818199157715,25.636363983154297,18.44318389892578,2530451,0.0,0.0
2009-05-11 00:00:00-04:00,24.7012996673584,25.194805145263672,24.480518341064453,24.89610481262207,17.910629272460938,1610455,0.0,0.0
2009-05-12 00:00:00-04:00,25.233766555786133,25.363636016845703,24.311687469482422,24.84415626525879,17.873252868652344,1395548,0.0,0.0
2009-05-13 00:00:00-04:00,24.558441162109375,24.610389709472656,23.792207717895508,23.98701286315918,17.25661277770996,2161544,0.0,0.0
2009-05-14 00:00:00-04:00,24.753246307373047,25.02597427368164,24.493505477905273,24.83116912841797,17.863916397094727,1489026,0.0,0.0
2009-05-15 00:00:00-04:00,24.97402572631836,25.454544067382812,24.83116912841797,24.88311767578125,17.90128517150879,1509585,0.0,0.0
2009-05-18 00:00:00-04:00,24.98701286315918,26.18181800842285,24.98701286315918,25.94805145263672,18.66741371154785,2603986,0.0,0.0
2009-05-19 00:00:00-04:00,26.16883087158203,26.84415626525879,26.0649356842041,26.402597427368164,18.99442481994629,2234925,0.0,0.0
2009-05-20 00:00:00-04:00,26.85714340209961,27.324674606323242,26.220779418945312,26.350648880004883,18.957050323486328,1469006,0.0,0.0
2009-05-21 00:00:00-04:00,26.05194854736328,26.311687469482422,25.571428298950195,25.805194854736328,18.56463623046875,2001769,0.0,0.0
2009-05-22 00:00:00-04:00,25.98701286315918,26.09090805053711,25.376623153686523,25.740259170532227,18.517927169799805,1519826,0.0,0.0
2009-05-26 00:00:00-04:00,25.675325393676758,26.662338256835938,25.636363983154297,26.571428298950195,19.115880966186523,1854468,0.0,0.0
2009-05-27 00:00:00-04:00,26.415584564208984,26.688312530517578,26.01298713684082,26.15584373474121,18.8169002532959,1790404,0.0,0.0
2009-05-28 00:00:00-04:00,26.28571319580078,26.493505477905273,25.454544067382812,26.246753692626953,18.882308959960938,2244242,0.0,0.0
2009-05-29 00:00:00-04:00,26.675325393676758,26.96103858947754,26.415584564208984,26.88311767578125,19.340112686157227,1236158,0.0,0.0
2009-06-01 00:00:00-04:00,27.324674606323242,28.571428298950195,27.28571319580078,28.363636016845703,20.405221939086914,2735964,0.0,0.0
2009-06-02 00:00:00-04:00,28.740259170532227,28.84415626525879,28.16883087158203,28.259740829467773,20.33047866821289,2690072,0.0,0.0
2009-06-03 00:00:00-04:00,27.610389709472656,27.675325393676758,26.94805145263672,27.246753692626953,19.601715087890625,1576421,0.0,0.0
2009-06-04 00:00:00-04:00,27.493505477905273,27.71428680419922,27.077922821044922,27.584415435791016,19.844635009765625,2183104,0.0,0.0
2009-06-05 00:00:00-04:00,27.389610290527344,27.545455932617188,26.532468795776367,26.649351119995117,19.171937942504883,2490565,0.0,0.0
2009-06-08 00:00:00-04:00,26.16883087158203,26.740259170532227,26.0649356842041,26.584415435791016,19.125225067138672,1144220,0.0,0.0
2009-06-09 00:00:00-04:00,26.675325393676758,27.2987003326416,26.675325393676758,27.14285659790039,19.526975631713867,1841147,0.0,0.0
2009-06-10 00:00:00-04:00,27.71428680419922,27.96103858947754,27.2987003326416,27.753246307373047,19.96609115600586,3117422,0.0,0.0
2009-06-11 00:00:00-04:00,27.493505477905273,27.922077178955078,27.493505477905273,27.571428298950195,19.835294723510742,1451065,0.0,0.0
2009-06-12 00:00:00-04:00,27.623376846313477,27.7012996673584,27.09090805053711,27.636363983154297,19.88201332092285,1510278,0.0,0.0
2009-06-15 00:00:00-04:00,27.0,27.194805145263672,26.519481658935547,27.02597427368164,19.442886352539062,2119964,0.0,0.0
2009-06-16 00:00:00-04:00,27.14285659790039,27.350648880004883,26.71428680419922,26.85714340209961,19.32142448425293,1927695,0.0,0.0
2009-06-17 00:00:00-04:00,26.441558837890625,26.94805145263672,25.98701286315918,26.792207717895508,19.274715423583984,1910755,0.0,0.0
2009-06-18 00:00:00-04:00,26.415584564208984,26.7012996673584,26.246753692626953,26.402597427368164,18.99442481994629,1552628,0.0,0.0
2009-06-19 00:00:00-04:00,26.519481658935547,27.0649356842041,26.480518341064453,26.85714340209961,19.32142448425293,1225224,0.0,0.0
2009-06-22 00:00:00-04:00,26.454544067382812,26.83116912841797,26.03896141052246,26.10389518737793,18.779531478881836,1231153,0.0,0.0
2009-06-23 00:00:00-04:00,26.428571701049805,26.428571701049805,25.532468795776367,26.03896141052246,18.732816696166992,3724875,0.0,0.0
2009-06-24 00:00:00-04:00,26.545455932617188,27.14285659790039,26.493505477905273,26.779220581054688,19.26537322998047,943635,0.0,0.0
2009-06-25 00:00:00-04:00,26.311687469482422,27.558441162109375,26.27272605895996,27.376623153686523,19.695148468017578,1308923,0.0,0.0
2009-06-26 00:00:00-04:00,27.83116912841797,27.94805145263672,27.571428298950195,27.766233444213867,19.975439071655273,1371986,0.0,0.0
2009-06-29 00:00:00-04:00,27.81818199157715,27.97402572631836,27.571428298950195,27.90909194946289,20.078214645385742,765457,0.0,0.0
2009-06-30 00:00:00-04:00,28.28571319580078,28.415584564208984,27.753246307373047,28.11688232421875,20.227697372436523,997843,0.0,0.0
2009-07-01 00:00:00-04:00,29.05194854736328,29.415584564208984,28.85714340209961,28.922077178955078,20.806964874267578,1678908,0.0,0.0
2009-07-02 00:00:00-04:00,28.597402572631836,28.7012996673584,28.246753692626953,28.662338256835938,20.62010955810547,2280124,0.0,0.0
2009-07-06 00:00:00-04:00,28.259740829467773,28.597402572631836,27.792207717895508,28.363636016845703,20.405221939086914,1843149,0.0,0.0
2009-07-07 00:00:00-04:00,28.519481658935547,28.636363983154297,27.84415626525879,27.922077178955078,20.087554931640625,1911525,0.0,0.0
2009-07-08 00:00:00-04:00,27.636363983154297,27.72727394104004,27.12986946105957,27.545455932617188,19.816612243652344,1850464,0.0,0.0
2009-07-09 00:00:00-04:00,28.05194854736328,28.311687469482422,27.7012996673584,28.14285659790039,20.246389389038086,1271963,0.0,0.0
2009-07-10 00:00:00-04:00,27.259740829467773,27.84415626525879,27.18181800842285,27.584415435791016,19.844635009765625,1948870,0.0,0.0
2009-07-13 00:00:00-04:00,28.11688232421875,28.584415435791016,27.72727394104004,28.558441162109375,20.545368194580078,1478477,0.0,0.0
2009-07-14 00:00:00-04:00,28.415584564208984,28.779220581054688,28.2987003326416,28.571428298950195,20.554716110229492,2696925,0.0,0.0
2009-07-15 00:00:00-04:00,29.805194854736328,30.571428298950195,29.558441162109375,30.376623153686523,21.853397369384766,5605369,0.0,0.0
2009-07-16 00:00:00-04:00,30.077922821044922,30.532468795776367,29.7012996673584,30.441558837890625,21.900102615356445,3267495,0.0,0.0
2009-07-17 00:00:00-04:00,30.467531204223633,30.96103858947754,30.233766555786133,30.922077178955078,22.245803833007812,2216445,0.0,0.0
2009-07-20 00:00:00-04:00,31.02597427368164,31.233766555786133,30.649351119995117,31.207792282104492,22.45135498046875,2354968,0.0,0.0
2009-07-21 00:00:00-04:00,31.15584373474121,31.194805145263672,30.350648880004883,31.01298713684082,22.311208724975586,2019479,0.0,0.0
2009-07-22 00:00:00-04:00,31.233766555786133,31.98701286315918,31.10389518737793,31.623376846313477,22.750329971313477,2264339,0.0,0.0
2009-07-23 00:00:00-04:00,31.311687469482422,32.02597427368164,31.246753692626953,31.792207717895508,22.871789932250977,1985368,0.0,0.0
2009-07-24 00:00:00-04:00,31.610389709472656,31.81818199157715,31.207792282104492,31.753246307373047,22.843753814697266,1018479,0.0,0.0
2009-07-27 00:00:00-04:00,31.662338256835938,31.688312530517578,30.84415626525879,31.311687469482422,22.526090621948242,1913989,0.0,0.0
2009-07-28 00:00:00-04:00,31.0,31.71428680419922,31.0,31.636363983154297,22.75967025756836,1527218,0.0,0.0
2009-07-29 00:00:00-04:00,31.7012996673584,32.03895950317383,31.402597427368164,31.97402572631836,23.00259017944336,1112650,0.0,0.0
2009-07-30 00:00:00-04:00,32.37662124633789,33.28571319580078,32.272727966308594,32.83116912841797,23.619230270385742,4213363,0.0,0.0
2009-07-31 00:00:00-04:00,33.415584564208984,34.03895950317383,33.18181610107422,33.77922058105469,24.301273345947266,3501344,0.0,0.0
2009-08-03 00:00:00-04:00,34.02597427368164,34.324676513671875,33.727272033691406,34.272727966308594,24.656309127807617,2388925,0.0,0.0
2009-08-04 00:00:00-04:00,34.3636360168457,34.506492614746094,34.03895950317383,34.22077941894531,24.618938446044922,2349732,0.0,0.0
2009-08-05 00:00:00-04:00,33.48051834106445,33.59740447998047,32.66233825683594,33.0,23.740692138671875,2389926,0.0,0.0
2009-08-06 00:00:00-04:00,33.37662124633789,33.467533111572266,32.467533111572266,32.701297760009766,23.525806427001953,1701315,0.0,0.0
2009-08-07 00:00:00-04:00,33.3636360168457,33.701297760009766,33.09090805053711,33.3636360168457,24.002300262451172,2886037,0.0,0.0
2009-08-10 00:00:00-04:00,33.07792282104492,33.16883087158203,32.83116912841797,33.155845642089844,23.852807998657227,2518593,0.0,0.0
2009-08-11 00:00:00-04:00,32.57143020629883,32.92207717895508,32.24675369262695,32.80519485473633,23.600549697875977,1596364,0.0,0.0
2009-08-12 00:00:00-04:00,33.389610290527344,33.83116912841797,33.350650787353516,33.610389709472656,24.179819107055664,1857856,0.0,0.0
2009-08-13 00:00:00-04:00,33.75324630737305,33.88311767578125,33.389610290527344,33.79220962524414,24.31061553955078,1494955,0.0,0.0
2009-08-14 00:00:00-04:00,33.75324630737305,33.75324630737305,32.97402572631836,33.20779037475586,23.890182495117188,1143758,0.0,0.0
2009-08-17 00:00:00-04:00,32.675323486328125,32.74026107788086,32.324676513671875,32.467533111572266,23.35762596130371,1212211,0.0,0.0
2009-08-18 00:00:00-04:00,33.05194854736328,33.24675369262695,32.81818389892578,33.10389709472656,23.815439224243164,1233848,0.0,0.0
2009-08-19 00:00:00-04:00,33.18181610107422,33.80519485473633,32.97402572631836,33.74026107788086,24.27324104309082,1772309,0.0,0.0
2009-08-20 00:00:00-04:00,33.93506622314453,34.272727966308594,33.75324630737305,33.97402572631836,24.44141960144043,2004233,0.0,0.0
2009-08-21 00:00:00-04:00,34.74026107788086,34.97402572631836,34.350650787353516,34.93506622314453,25.1328067779541,2187031,0.0,0.0
2009-08-24 00:00:00-04:00,35.558441162109375,35.649349212646484,34.727272033691406,34.81818389892578,25.048715591430664,1521597,0.0,0.0
2009-08-25 00:00:00-04:00,35.3636360168457,35.45454406738281,34.727272033691406,35.07792282104492,25.235570907592773,1604295,0.0,0.0
2009-08-26 00:00:00-04:00,35.24675369262695,35.8701286315918,35.1298713684082,35.701297760009766,25.684045791625977,2415105,0.0,0.0
2009-08-27 00:00:00-04:00,35.97402572631836,36.22077941894531,35.493507385253906,36.19480514526367,26.039081573486328,1866634,0.0,0.0
2009-08-28 00:00:00-04:00,37.07792282104492,37.42856979370117,36.07792282104492,36.324676513671875,26.132511138916016,1714097,0.0,0.0
2009-08-31 00:00:00-04:00,35.74026107788086,35.844154357910156,35.324676513671875,35.675323486328125,25.665363311767578,1055824,0.0,0.0
2009-09-01 00:00:00-04:00,35.3636360168457,36.07792282104492,34.51948165893555,34.584415435791016,24.88054656982422,2194115,0.0,0.0
2009-09-02 00:00:00-04:00,33.51948165893555,34.3636360168457,33.48051834106445,34.19480514526367,24.600248336791992,2429196,0.0,0.0
2009-09-03 00:00:00-04:00,35.0,35.18181610107422,34.62337875366211,35.155845642089844,25.291637420654297,1677291,0.0,0.0
2009-09-04 00:00:00-04:00,35.07792282104492,36.19480514526367,35.06493377685547,36.1298713684082,25.99237060546875,1523599,0.0,0.0
2009-09-08 00:00:00-04:00,37.467533111572266,37.48051834106445,36.71428680419922,36.93506622314453,26.571636199951172,2831059,0.0,0.0
2009-09-09 00:00:00-04:00,37.40259552001953,38.298702239990234,37.25973892211914,38.16883087158203,27.45922088623047,2556477,0.0,0.0
2009-09-10 00:00:00-04:00,39.05194854736328,39.20779037475586,38.25973892211914,38.649349212646484,27.80491828918457,6689914,0.0,0.0
2009-09-11 00:00:00-04:00,38.79220962524414,38.83116912841797,37.77922058105469,38.155845642089844,27.44989013671875,3327016,0.0,0.0
2009-09-14 00:00:00-04:00,37.610389709472656,38.415584564208984,37.610389709472656,38.28571319580078,27.543319702148438,1748516,0.0,0.0
2009-09-15 00:00:00-04:00,38.75324630737305,39.02597427368164,38.6363639831543,38.96104049682617,28.029150009155273,2114112,0.0,0.0
2009-09-16 00:00:00-04:00,38.96104049682617,39.45454406738281,38.54545593261719,39.3636360168457,28.31879234313965,4198733,0.0,0.0
2009-09-17 00:00:00-04:00,38.31168746948242,38.6363639831543,37.57143020629883,37.71428680419922,27.132219314575195,4280430,0.0,0.0
2009-09-18 00:00:00-04:00,37.71428680419922,38.16883087158203,37.66233825683594,38.09090805053711,27.403167724609375,1464155,0.0,0.0
2009-09-21 00:00:00-04:00,37.85714340209961,38.389610290527344,37.83116912841797,38.324676513671875,27.57134437561035,891429,0.0,0.0
2009-09-22 00:00:00-04:00,38.85714340209961,39.10389709472656,38.75324630737305,38.89610290527344,27.98243522644043,1802955,0.0,0.0
2009-09-23 00:00:00-04:00,38.92207717895508,39.24675369262695,38.45454406738281,38.467533111572266,27.674116134643555,2241239,0.0,0.0
2009-09-24 00:00:00-04:00,38.701297760009766,38.85714340209961,37.92207717895508,38.03895950317383,27.365793228149414,1880802,0.0,0.0
2009-09-25 00:00:00-04:00,37.71428680419922,38.05194854736328,37.51948165893555,37.727272033691406,27.141559600830078,1738275,0.0,0.0
2009-09-28 00:00:00-04:00,38.10389709472656,38.83116912841797,38.06493377685547,38.3636360168457,27.59937286376953,1231923,0.0,0.0
2009-09-29 00:00:00-04:00,38.324676513671875,38.415584564208984,37.66233825683594,37.75324630737305,27.160253524780273,1054746,0.0,0.0
2009-09-30 00:00:00-04:00,38.06493377685547,38.45454406738281,37.45454406738281,38.40259552001953,27.627403259277344,2033801,0.0,0.0
2009-10-01 00:00:00-04:00,38.33766174316406,38.467533111572266,36.727272033691406,36.7662353515625,26.45017433166504,2118116,0.0,0.0
2009-10-02 00:00:00-04:00,36.298702239990234,37.06493377685547,36.28571319580078,36.675323486328125,26.3847713470459,1144066,0.0,0.0
2009-10-05 00:00:00-04:00,36.7662353515625,37.57143020629883,36.558441162109375,37.45454406738281,26.945354461669922,1187956,0.0,0.0
2009-10-06 00:00:00-04:00,38.11688232421875,39.0,38.05194854736328,38.85714340209961,27.95441436767578,2041501,0.0,0.0
2009-10-07 00:00:00-04:00,38.298702239990234,38.40259552001953,37.80519485473633,38.18181610107422,27.46856689453125,1198967,0.0,0.0
2009-10-08 00:00:00-04:00,38.6363639831543,38.89610290527344,38.16883087158203,38.532466888427734,27.720834732055664,1727110,0.0,0.0
2009-10-09 00:00:00-04:00,38.77922058105469,39.584415435791016,38.610389709472656,39.493507385253906,28.412212371826172,2004387,0.0,0.0
2009-10-12 00:00:00-04:00,40.51948165893555,40.98701477050781,40.45454406738281,40.7662353515625,29.327838897705078,1162161,0.0,0.0
2009-10-13 00:00:00-04:00,41.844154357910156,42.03895950317383,41.03895950317383,41.10389709472656,29.570751190185547,2958648,0.0,0.0
2009-10-14 00:00:00-04:00,41.31168746948242,41.324676513671875,39.6363639831543,40.25973892211914,28.96344757080078,4846842,0.0,0.0
2009-10-15 00:00:00-04:00,39.8701286315918,39.92207717895508,38.89610290527344,39.272727966308594,28.253376007080078,2900051,0.0,0.0
2009-10-16 00:00:00-04:00,38.97402572631836,38.97402572631836,38.03895950317383,38.272727966308594,27.533967971801758,3109029,0.0,0.0
2009-10-19 00:00:00-04:00,38.71428680419922,39.06493377685547,38.31168746948242,38.57143020629883,27.748863220214844,3317160,0.0,0.0
2009-10-20 00:00:00-04:00,38.8701286315918,38.92207717895508,38.06493377685547,38.22077941894531,27.496597290039062,2607759,0.0,0.0
2009-10-21 00:00:00-04:00,38.89610290527344,39.584415435791016,38.83116912841797,39.0,28.057178497314453,2955568,0.0,0.0
2009-10-22 00:00:00-04:00,39.727272033691406,40.09090805053711,39.14285659790039,40.02597427368164,28.79528045654297,1400938,0.0,0.0
2009-10-23 00:00:00-04:00,40.01298522949219,40.03895950317383,38.844154357910156,39.01298522949219,28.06652069091797,1370677,0.0,0.0
2009-10-26 00:00:00-04:00,39.05194854736328,39.584415435791016,37.88311767578125,38.02597427368164,27.3564510345459,1821512,0.0,0.0
2009-10-27 00:00:00-04:00,37.75324630737305,38.07792282104492,36.62337875366211,36.649349212646484,26.366090774536133,2044350,0.0,0.0
2009-10-28 00:00:00-04:00,35.89610290527344,36.22077941894531,34.59740447998047,34.6363639831543,24.91792106628418,2495108,0.0,0.0
2009-10-29 00:00:00-04:00,36.10389709472656,36.467533111572266,35.90909194946289,36.25973892211914,26.085796356201172,2675134,0.0,0.0
2009-10-30 00:00:00-04:00,36.155845642089844,36.20779037475586,34.77922058105469,34.98701477050781,25.170183181762695,2177560,0.0,0.0
2009-11-02 00:00:00-05:00,35.48051834106445,35.844154357910156,34.75324630737305,35.272727966308594,25.37572479248047,1564871,0.0,0.0
2009-11-03 00:00:00-05:00,35.09090805053711,35.844154357910156,34.92207717895508,35.701297760009766,25.684045791625977,1802031,0.0,0.0
2009-11-04 00:00:00-05:00,36.75324630737305,37.0,36.10389709472656,36.272727966308594,26.09514045715332,1634864,0.0,0.0
2009-11-05 00:00:00-05:00,36.93506622314453,37.62337875366211,36.675323486328125,37.45454406738281,26.945354461669922,2500113,0.0,0.0
2009-11-06 00:00:00-05:00,37.441558837890625,37.85714340209961,37.03895950317383,37.2337646484375,26.786531448364258,1408022,0.0,0.0
2009-11-09 00:00:00-05:00,37.79220962524414,38.33766174316406,37.74026107788086,38.33766174316406,27.5806827545166,1274350,0.0,0.0
2009-11-10 00:00:00-05:00,37.54545593261719,37.90909194946289,37.14285659790039,37.42856979370117,26.926664352416992,2108568,0.0,0.0
2009-11-11 00:00:00-05:00,38.42856979370117,39.14285659790039,38.2337646484375,38.54545593261719,27.73017120361328,1846306,0.0,0.0
2009-11-12 00:00:00-05:00,38.75324630737305,39.0,38.10389709472656,38.298702239990234,27.552656173706055,1188418,0.0,0.0
2009-11-13 00:00:00-05:00,38.558441162109375,39.62337875366211,38.45454406738281,39.59740447998047,28.48695945739746,2271423,0.0,0.0
2009-11-16 00:00:00-05:00,40.31168746948242,41.05194854736328,40.24675369262695,40.81818389892578,29.365211486816406,2344573,0.0,0.0
2009-11-17 00:00:00-05:00,41.42856979370117,41.59740447998047,40.98701477050781,41.584415435791016,29.916439056396484,2577036,0.0,0.0
2009-11-18 00:00:00-05:00,41.92207717895508,41.94805145263672,41.03895950317383,41.37662124633789,29.766956329345703,3440668,0.0,0.0
2009-11-19 00:00:00-05:00,39.3636360168457,39.493507385253906,38.51948165893555,39.324676513671875,28.29075813293457,2144989,0.0,0.0
2009-11-20 00:00:00-05:00,38.6363639831543,39.272727966308594,38.57143020629883,39.1298713684082,28.15061378479004,1179409,0.0,0.0
2009-11-23 00:00:00-05:00,39.6363639831543,40.350650787353516,39.6363639831543,39.96104049682617,28.748563766479492,1455762,0.0,0.0
2009-11-24 00:00:00-05:00,40.11688232421875,40.37662124633789,39.727272033691406,40.350650787353516,29.028860092163086,1652882,0.0,0.0
2009-11-25 00:00:00-05:00,40.8701286315918,40.98701477050781,40.675323486328125,40.97402572631836,29.477323532104492,978439,0.0,0.0
2009-11-27 00:00:00-05:00,39.42856979370117,40.584415435791016,39.28571319580078,40.20779037475586,28.92608070373535,475860,0.0,0.0
2009-11-30 00:00:00-05:00,40.155845642089844,40.350650787353516,39.6363639831543,40.24675369262695,28.954111099243164,934626,0.0,0.0
2009-12-01 00:00:00-05:00,41.272727966308594,41.701297760009766,41.05194854736328,41.506492614746094,29.860383987426758,1389465,0.0,0.0
2009-12-02 00:00:00-05:00,41.6363639831543,42.57143020629883,41.6363639831543,42.48051834106445,30.561120986938477,1555092,0.0,0.0
2009-12-03 00:00:00-05:00,42.85714340209961,43.18181610107422,42.493507385253906,42.6363639831543,30.67323875427246,1299144,0.0,0.0
2009-12-04 00:00:00-05:00,42.7662353515625,43.3636360168457,42.20779037475586,42.80519485473633,30.794706344604492,1540539,0.0,0.0
2009-12-07 00:00:00-05:00,42.324676513671875,42.675323486328125,42.18181610107422,42.40259552001953,30.505062103271484,941017,0.0,0.0
2009-12-08 00:00:00-05:00,41.88311767578125,42.01298522949219,41.467533111572266,41.81818389892578,30.084625244140625,1111033,0.0,0.0
2009-12-09 00:00:00-05:00,41.610389709472656,41.81818389892578,41.07792282104492,41.81818389892578,30.084625244140625,1053822,0.0,0.0
2009-12-10 00:00:00-05:00,42.05194854736328,42.2337646484375,41.66233825683594,41.66233825683594,29.972511291503906,760144,0.0,0.0
2009-12-11 00:00:00-05:00,42.66233825683594,42.75324630737305,42.09090805053711,42.22077941894531,30.37425422668457,779009,0.0,0.0
2009-12-14 00:00:00-05:00,43.31168746948242,43.649349212646484,43.10389709472656,43.51948165893555,31.308549880981445,855701,0.0,0.0
2009-12-15 00:00:00-05:00,43.1298713684082,43.45454406738281,42.98701477050781,43.16883087158203,31.056291580200195,628474,0.0,0.0
2009-12-16 00:00:00-05:00,43.74026107788086,44.11688232421875,43.610389709472656,43.75324630737305,31.476736068725586,443905,0.0,0.0
2009-12-17 00:00:00-05:00,43.07792282104492,43.272727966308594,42.68831253051758,42.85714340209961,30.83206558227539,596057,0.0,0.0
2009-12-18 00:00:00-05:00,43.33766174316406,43.45454406738281,42.75324630737305,43.40259552001953,31.224468231201172,411257,0.0,0.0
2009-12-21 00:00:00-05:00,43.24675369262695,44.06493377685547,43.2337646484375,44.01298522949219,31.66360092163086,709632,0.0,0.0
2009-12-22 00:00:00-05:00,44.90909194946289,45.1298713684082,44.467533111572266,45.02597427368164,32.392356872558594,580349,0.0,0.0
2009-12-23 00:00:00-05:00,45.03895950317383,45.1298713684082,44.558441162109375,44.74026107788086,32.18681335449219,697697,0.0,0.0
2009-12-24 00:00:00-05:00,44.68831253051758,44.90909194946289,44.675323486328125,44.90909194946289,32.30827331542969,146300,0.0,0.0
2009-12-28 00:00:00-05:00,44.93506622314453,44.96104049682617,44.40259552001953,44.54545593261719,32.04666519165039,363440,0.0,0.0
2009-12-29 00:00:00-05:00,44.93506622314453,44.97402572631836,44.42856979370117,44.54545593261719,32.04666519165039,438977,0.0,0.0
2009-12-30 00:00:00-05:00,44.415584564208984,44.7662353515625,43.93506622314453,44.74026107788086,32.18681335449219,661199,0.0,0.0
2009-12-31 00:00:00-05:00,44.675323486328125,44.83116912841797,44.25973892211914,44.272727966308594,31.850454330444336,383229,0.0,0.0
2010-01-04 00:00:00-05:00,45.18181610107422,45.584415435791016,44.90909194946289,45.01298522949219,32.38300323486328,1390235,0.0,0.0
2010-01-05 00:00:00-05:00,45.441558837890625,45.62337875366211,45.1298713684082,45.3636360168457,32.6352653503418,1094016,0.0,0.0
2010-01-06 00:00:00-05:00,45.350650787353516,45.96104049682617,45.31168746948242,45.77922058105469,32.93424606323242,1051204,0.0,0.0
2010-01-07 00:00:00-05:00,45.0,45.31168746948242,44.3636360168457,44.506492614746094,32.01862716674805,2057440,0.0,0.0
2010-01-08 00:00:00-05:00,43.68831253051758,43.80519485473633,43.24675369262695,43.441558837890625,31.252498626708984,3027178,0.0,0.0
2010-01-11 00:00:00-05:00,43.01298522949219,43.155845642089844,42.20779037475586,42.51948165893555,30.58914566040039,3055206,0.0,0.0
2010-01-12 00:00:00-05:00,42.83116912841797,43.19480514526367,42.37662124633789,42.584415435791016,30.635866165161133,2536765,0.0,0.0
2010-01-13 00:00:00-05:00,44.02597427368164,44.05194854736328,43.31168746948242,43.7662353515625,31.486080169677734,2992913,0.0,0.0
2010-01-14 00:00:00-05:00,43.79220962524414,43.83116912841797,43.1298713684082,43.467533111572266,31.271181106567383,1229459,0.0,0.0
2010-01-15 00:00:00-05:00,43.06493377685547,43.16883087158203,42.298702239990234,42.506492614746094,30.57979393005371,1860243,0.0,0.0
2010-01-19 00:00:00-05:00,42.01298522949219,42.62337875366211,41.85714340209961,42.532466888427734,30.598499298095703,2002924,0.0,0.0
2010-01-20 00:00:00-05:00,42.844154357910156,43.22077941894531,42.389610290527344,43.11688232421875,31.0189266204834,2977744,0.0,0.0
2010-01-21 00:00:00-05:00,43.77922058105469,43.93506622314453,42.81818389892578,43.07792282104492,30.990901947021484,2970814,0.0,0.0
2010-01-22 00:00:00-05:00,43.389610290527344,43.441558837890625,40.92207717895508,41.20779037475586,29.6455020904541,4554011,0.0,0.0
2010-01-25 00:00:00-05:00,42.06493377685547,42.31168746948242,41.610389709472656,41.94805145263672,30.178049087524414,2263261,0.0,0.0
2010-01-26 00:00:00-05:00,42.298702239990234,42.6363639831543,42.02597427368164,42.03895950317383,30.24344825744629,2387539,0.0,0.0
2010-01-27 00:00:00-05:00,41.66233825683594,42.389610290527344,41.57143020629883,42.28571319580078,30.420976638793945,1984136,0.0,0.0
2010-01-28 00:00:00-05:00,42.96104049682617,43.0,40.97402572631836,41.45454406738281,29.823020935058594,2451218,0.0,0.0
2010-01-29 00:00:00-05:00,41.97402572631836,42.07792282104492,40.24675369262695,40.584415435791016,29.197021484375,2704240,0.0,0.0
2010-02-01 00:00:00-05:00,41.01298522949219,41.57143020629883,40.97402572631836,41.506492614746094,29.860383987426758,1041579,0.0,0.0
2010-02-02 00:00:00-05:00,42.11688232421875,42.54545593261719,41.649349212646484,42.22077941894531,30.37425422668457,2741662,0.0,0.0
2010-02-03 00:00:00-05:00,42.2337646484375,42.75324630737305,41.93506622314453,42.389610290527344,30.495710372924805,1726956,0.0,0.0
2010-02-04 00:00:00-05:00,41.97402572631836,42.0,40.272727966308594,40.298702239990234,28.991485595703125,2286361,0.0,0.0
2010-02-05 00:00:00-05:00,39.97402572631836,40.51948165893555,39.10389709472656,40.3636360168457,29.038196563720703,3222527,0.0,0.0
2010-02-08 00:00:00-05:00,39.77922058105469,40.28571319580078,39.42856979370117,39.71428680419922,28.571054458618164,1990373,0.0,0.0
2010-02-09 00:00:00-05:00,40.88311767578125,41.59740447998047,40.14285659790039,40.8701286315918,29.402584075927734,1836835,0.0,0.0
2010-02-10 00:00:00-05:00,40.7662353515625,41.07792282104492,40.16883087158203,40.89610290527344,29.4212646484375,1039731,0.0,0.0
2010-02-11 00:00:00-05:00,40.16883087158203,41.415584564208984,39.85714340209961,41.02597427368164,29.51469612121582,2490411,0.0,0.0
2010-02-12 00:00:00-05:00,40.14285659790039,41.14285659790039,40.06493377685547,40.844154357910156,29.383892059326172,1403941,0.0,0.0
2010-02-16 00:00:00-05:00,40.701297760009766,41.844154357910156,40.493507385253906,41.75324630737305,30.03790855407715,1232539,0.0,0.0
2010-02-17 00:00:00-05:00,41.7662353515625,41.80519485473633,41.05194854736328,41.2337646484375,29.664175033569336,952490,0.0,0.0
2010-02-18 00:00:00-05:00,41.272727966308594,41.85714340209961,40.96104049682617,41.675323486328125,29.981849670410156,1406328,0.0,0.0
2010-02-19 00:00:00-05:00,41.02597427368164,41.59740447998047,40.88311767578125,41.298702239990234,29.71090316772461,1575959,0.0,0.0
2010-02-22 00:00:00-05:00,41.79220962524414,41.85714340209961,41.532466888427734,41.584415435791016,29.916439056396484,893662,0.0,0.0
2010-02-23 00:00:00-05:00,41.324676513671875,41.324676513671875,39.94805145263672,40.03895950317383,28.80463409423828,3065216,0.0,0.0
2010-02-24 00:00:00-05:00,40.02597427368164,40.54545593261719,39.90909194946289,40.272727966308594,28.972801208496094,1191883,0.0,0.0
2010-02-25 00:00:00-05:00,39.389610290527344,40.0,38.71428680419922,39.88311767578125,28.69249725341797,1800568,0.0,0.0
2010-02-26 00:00:00-05:00,39.675323486328125,40.1298713684082,39.22077941894531,40.03895950317383,28.80463409423828,1543465,0.0,0.0
2010-03-01 00:00:00-05:00,40.16883087158203,41.0,40.16883087158203,40.96104049682617,29.46798324584961,1697388,0.0,0.0
2010-03-02 00:00:00-05:00,41.89610290527344,43.350650787353516,41.88311767578125,42.75324630737305,30.757328033447266,4362974,0.0,0.0
2010-03-03 00:00:00-05:00,43.31168746948242,43.62337875366211,43.02597427368164,43.272727966308594,31.13104820251465,3193883,0.0,0.0
2010-03-04 00:00:00-05:00,43.07792282104492,43.272727966308594,42.389610290527344,42.85714340209961,30.83206558227539,1848924,0.0,0.0
2010-03-05 00:00:00-05:00,43.51948165893555,43.92207717895508,43.25973892211914,43.90909194946289,31.588842391967773,1596056,0.0,0.0
2010-03-08 00:00:00-05:00,44.28571319580078,44.75324630737305,44.14285659790039,44.62337875366211,32.102718353271484,2529681,0.0,0.0
2010-03-09 00:00:00-05:00,43.97402572631836,44.51948165893555,43.90909194946289,44.22077941894531,31.813095092773438,1588664,0.0,0.0
2010-03-10 00:00:00-05:00,44.272727966308594,45.01298522949219,44.19480514526367,44.79220962524414,32.224178314208984,1593592,0.0,0.0
2010-03-11 00:00:00-05:00,44.467533111572266,44.77922058105469,44.14285659790039,44.77922058105469,32.21483612060547,705936,0.0,0.0
2010-03-12 00:00:00-05:00,44.74026107788086,44.8701286315918,44.40259552001953,44.727272033691406,32.17747497558594,1500037,0.0,0.0
2010-03-15 00:00:00-04:00,44.03895950317383,44.03895950317383,43.1298713684082,43.493507385253906,31.289873123168945,1512819,0.0,0.0
2010-03-16 00:00:00-04:00,43.77922058105469,44.48051834106445,43.62337875366211,44.40259552001953,31.943893432617188,1113420,0.0,0.0
2010-03-17 00:00:00-04:00,44.83116912841797,45.14285659790039,44.62337875366211,44.81818389892578,32.24287033081055,1325709,0.0,0.0
2010-03-18 00:00:00-04:00,44.57143020629883,44.66233825683594,43.90909194946289,44.20779037475586,31.803749084472656,1328019,0.0,0.0
2010-03-19 00:00:00-04:00,44.16883087158203,44.18181610107422,43.31168746948242,43.66233825683594,31.411346435546875,798875,0.0,0.0
2010-03-22 00:00:00-04:00,43.02597427368164,44.8701286315918,42.98701477050781,44.80519485473633,32.2335205078125,1912449,0.0,0.0
2010-03-23 00:00:00-04:00,45.441558837890625,46.09090805053711,45.272727966308594,45.97402572631836,33.07438659667969,2327556,0.0,0.0
2010-03-24 00:00:00-04:00,45.3636360168457,45.71428680419922,44.96104049682617,45.2337646484375,32.541847229003906,1220835,0.0,0.0
2010-03-25 00:00:00-04:00,45.844154357910156,46.33766174316406,45.57143020629883,45.62337875366211,32.822147369384766,1341109,0.0,0.0
2010-03-26 00:00:00-04:00,46.05194854736328,46.3636360168457,45.6363639831543,45.85714340209961,33.258243560791016,1522290,0.367532,0.0
2010-03-29 00:00:00-04:00,46.0,46.324676513671875,45.92207717895508,46.18181610107422,33.49370193481445,583506,0.0,0.0
2010-03-30 00:00:00-04:00,45.6363639831543,45.88311767578125,45.16883087158203,45.66233825683594,33.116947174072266,1621774,0.0,0.0
2010-03-31 00:00:00-04:00,45.96104049682617,46.59740447998047,45.68831253051758,45.97402572631836,33.34300231933594,1756909,0.0,0.0
2010-04-01 00:00:00-04:00,46.79220962524414,46.88311767578125,45.96104049682617,46.298702239990234,33.57847595214844,1327249,0.0,0.0
2010-04-05 00:00:00-04:00,46.493507385253906,46.8701286315918,46.22077941894531,46.727272033691406,33.88930130004883,546623,0.0,0.0
2010-04-06 00:00:00-04:00,46.441558837890625,46.727272033691406,46.272727966308594,46.558441162109375,33.76686096191406,941787,0.0,0.0
2010-04-07 00:00:00-04:00,46.37662124633789,46.88311767578125,46.14285659790039,46.610389709472656,33.804527282714844,714098,0.0,0.0
2010-04-08 00:00:00-04:00,45.48051834106445,46.11688232421875,45.11688232421875,46.06493377685547,33.408935546875,955647,0.0,0.0
2010-04-09 00:00:00-04:00,46.415584564208984,46.75324630737305,46.33766174316406,46.701297760009766,33.87046813964844,1135750,0.0,0.0
2010-04-12 00:00:00-04:00,47.1298713684082,47.19480514526367,46.493507385253906,46.57143020629883,33.77627182006836,1082466,0.0,0.0
2010-04-13 00:00:00-04:00,46.18181610107422,46.85714340209961,45.88311767578125,46.74026107788086,33.89872360229492,1674827,0.0,0.0
2010-04-14 00:00:00-04:00,45.94805145263672,46.03895950317383,45.02597427368164,45.506492614746094,33.00392532348633,3483557,0.0,0.0
2010-04-15 00:00:00-04:00,45.51948165893555,45.83116912841797,45.28571319580078,45.3636360168457,32.90031814575195,1201970,0.0,0.0
2010-04-16 00:00:00-04:00,44.94805145263672,45.28571319580078,44.415584564208984,44.93506622314453,32.5894889831543,1826363,0.0,0.0
2010-04-19 00:00:00-04:00,44.675323486328125,45.1298713684082,44.584415435791016,45.10389709472656,32.71193313598633,2144835,0.0,0.0
2010-04-20 00:00:00-04:00,45.96104049682617,46.85714340209961,45.93506622314453,46.532466888427734,33.748016357421875,2453913,0.0,0.0
2010-04-21 00:00:00-04:00,46.75324630737305,46.83116912841797,45.77922058105469,46.1298713684082,33.45602798461914,1943018,0.0,0.0
2010-04-22 00:00:00-04:00,45.05194854736328,46.37662124633789,44.85714340209961,46.350650787353516,33.616153717041016,1942633,0.0,0.0
2010-04-23 00:00:00-04:00,45.7662353515625,46.350650787353516,45.7662353515625,46.28571319580078,33.569061279296875,1286054,0.0,0.0
2010-04-26 00:00:00-04:00,46.37662124633789,46.675323486328125,46.11688232421875,46.18181610107422,33.49370193481445,958265,0.0,0.0
2010-04-27 00:00:00-04:00,45.350650787353516,45.66233825683594,43.584415435791016,43.675323486328125,31.67584991455078,3087623,0.0,0.0
2010-04-28 00:00:00-04:00,43.66233825683594,43.80519485473633,42.467533111572266,42.88311767578125,31.10130500793457,2878183,0.0,0.0
2010-04-29 00:00:00-04:00,43.1298713684082,43.37662124633789,42.8701286315918,43.272727966308594,31.383865356445312,2059904,0.0,0.0
2010-04-30 00:00:00-04:00,43.42856979370117,43.42856979370117,42.324676513671875,42.415584564208984,30.76221466064453,1822205,0.0,0.0
2010-05-03 00:00:00-04:00,42.48051834106445,43.467533111572266,42.441558837890625,43.22077941894531,31.34619903564453,976283,0.0,0.0
2010-05-04 00:00:00-04:00,41.96104049682617,42.02597427368164,41.350650787353516,41.8701286315918,30.36662483215332,2002770,0.0,0.0
2010-05-05 00:00:00-04:00,40.155845642089844,41.33766174316406,40.11688232421875,40.57143020629883,29.424728393554688,2868019,0.0,0.0
2010-05-06 00:00:00-04:00,40.11688232421875,40.98701477050781,36.59740447998047,39.51948165893555,28.66179084777832,4525290,0.0,0.0
2010-05-07 00:00:00-04:00,39.62337875366211,39.77922058105469,37.62337875366211,38.45454406738281,27.88944435119629,3390079,0.0,0.0
2010-05-10 00:00:00-04:00,41.20779037475586,41.2337646484375,40.33766174316406,41.01298522949219,29.744958877563477,2148300,0.0,0.0
2010-05-11 00:00:00-04:00,39.77922058105469,40.94805145263672,39.71428680419922,40.03895950317383,29.038551330566406,1530683,0.0,0.0
2010-05-12 00:00:00-04:00,40.844154357910156,41.66233825683594,40.74026107788086,41.272727966308594,29.933349609375,1328866,0.0,0.0
2010-05-13 00:00:00-04:00,40.22077941894531,40.727272033691406,39.649349212646484,39.75324630737305,28.83133316040039,1328019,0.0,0.0
2010-05-14 00:00:00-04:00,39.33766174316406,39.350650787353516,38.09090805053711,38.85714340209961,28.181434631347656,2045659,0.0,0.0
2010-05-17 00:00:00-04:00,39.02597427368164,39.493507385253906,38.11688232421875,39.14285659790039,28.388641357421875,2200044,0.0,0.0
2010-05-18 00:00:00-04:00,38.96104049682617,39.272727966308594,36.98701477050781,37.03895950317383,26.862777709960938,3942708,0.0,0.0
2010-05-19 00:00:00-04:00,37.389610290527344,37.66233825683594,36.62337875366211,37.42856979370117,27.145349502563477,3149762,0.0,0.0
2010-05-20 00:00:00-04:00,35.90909194946289,37.66233825683594,35.532466888427734,36.45454406738281,26.438926696777344,3533607,0.0,0.0
2010-05-21 00:00:00-04:00,36.06493377685547,37.675323486328125,35.844154357910156,37.532466888427734,27.2206974029541,4113956,0.0,0.0
2010-05-24 00:00:00-04:00,36.844154357910156,37.24675369262695,36.37662124633789,36.389610290527344,26.39183235168457,2865401,0.0,0.0
2010-05-25 00:00:00-04:00,34.7662353515625,36.1298713684082,34.6363639831543,36.02597427368164,26.12809944152832,3042039,0.0,0.0
2010-05-26 00:00:00-04:00,36.24675369262695,37.155845642089844,35.62337875366211,35.7662353515625,25.939725875854492,3631474,0.0,0.0
2010-05-27 00:00:00-04:00,37.0,37.610389709472656,36.74026107788086,37.57143020629883,27.24895668029785,2855083,0.0,0.0
2010-05-28 00:00:00-04:00,37.48051834106445,37.506492614746094,36.45454406738281,36.701297760009766,26.617889404296875,2103948,0.0,0.0
2010-06-01 00:00:00-04:00,36.68831253051758,37.85714340209961,36.467533111572266,36.493507385253906,26.467185974121094,1736581,0.0,0.0
2010-06-02 00:00:00-04:00,37.20779037475586,38.05194854736328,36.8701286315918,38.02597427368164,27.578615188598633,1560020,0.0,0.0
2010-06-03 00:00:00-04:00,38.75324630737305,38.83116912841797,38.16883087158203,38.62337875366211,28.011898040771484,1957340,0.0,0.0
2010-06-04 00:00:00-04:00,37.94805145263672,38.19480514526367,36.07792282104492,36.31168746948242,26.335317611694336,3922996,0.0,0.0
2010-06-07 00:00:00-04:00,36.51948165893555,36.675323486328125,35.155845642089844,35.24675369262695,25.56296730041504,1730421,0.0,0.0
2010-06-08 00:00:00-04:00,35.584415435791016,36.1298713684082,35.05194854736328,36.1298713684082,26.20345687866211,3105795,0.0,0.0
2010-06-09 00:00:00-04:00,36.6363639831543,37.2337646484375,35.88311767578125,36.01298522949219,26.118680953979492,1560097,0.0,0.0
2010-06-10 00:00:00-04:00,38.03895950317383,38.19480514526367,37.272727966308594,37.89610290527344,27.484426498413086,2038575,0.0,0.0
2010-06-11 00:00:00-04:00,38.07792282104492,38.57143020629883,37.79220962524414,38.2337646484375,27.729320526123047,1426502,0.0,0.0
2010-06-14 00:00:00-04:00,39.675323486328125,39.80519485473633,38.97402572631836,39.02597427368164,28.303876876831055,2203509,0.0,0.0
2010-06-15 00:00:00-04:00,39.85714340209961,40.2337646484375,39.6363639831543,40.16883087158203,29.132740020751953,2416799,0.0,0.0
2010-06-16 00:00:00-04:00,39.51948165893555,40.05194854736328,39.350650787353516,39.701297760009766,28.79366111755371,1913450,0.0,0.0
2010-06-17 00:00:00-04:00,40.18181610107422,40.28571319580078,39.324676513671875,40.272727966308594,29.208091735839844,2475319,0.0,0.0
2010-06-18 00:00:00-04:00,40.09090805053711,40.48051834106445,39.94805145263672,40.14285659790039,29.113906860351562,1065372,0.0,0.0
2010-06-21 00:00:00-04:00,40.74026107788086,40.79220962524414,39.649349212646484,39.89610290527344,28.93494415283203,834526,0.0,0.0
2010-06-22 00:00:00-04:00,39.96104049682617,40.24675369262695,38.701297760009766,38.85714340209961,28.181434631347656,2302685,0.0,0.0
2010-06-23 00:00:00-04:00,39.389610290527344,39.701297760009766,38.59740447998047,39.09090805053711,28.35096549987793,2198196,0.0,0.0
2010-06-24 00:00:00-04:00,38.75324630737305,38.85714340209961,38.03895950317383,38.272727966308594,27.757572174072266,1179486,0.0,0.0
2010-06-25 00:00:00-04:00,38.31168746948242,38.62337875366211,37.7662353515625,38.493507385253906,27.917701721191406,1423884,0.0,0.0
2010-06-28 00:00:00-04:00,38.05194854736328,38.48051834106445,37.68831253051758,38.06493377685547,27.606874465942383,1877029,0.0,0.0
2010-06-29 00:00:00-04:00,36.79220962524414,36.80519485473633,35.701297760009766,36.03895950317383,26.13752555847168,2135287,0.0,0.0
2010-06-30 00:00:00-04:00,36.31168746948242,36.701297760009766,35.610389709472656,35.675323486328125,25.873790740966797,1579886,0.0,0.0
2010-07-01 00:00:00-04:00,36.19480514526367,36.441558837890625,35.3636360168457,36.28571319580078,26.316484451293945,2885113,0.0,0.0
2010-07-02 00:00:00-04:00,37.0,37.16883087158203,36.01298522949219,36.467533111572266,26.448352813720703,2062830,0.0,0.0
2010-07-06 00:00:00-04:00,37.94805145263672,38.18181610107422,36.83116912841797,37.24675369262695,27.01348114013672,3046967,0.0,0.0
2010-07-07 00:00:00-04:00,37.33766174316406,38.441558837890625,37.28571319580078,38.415584564208984,27.86119270324707,2204972,0.0,0.0
2010-07-08 00:00:00-04:00,38.83116912841797,39.05194854736328,38.24675369262695,39.02597427368164,28.303876876831055,2388232,0.0,0.0
2010-07-09 00:00:00-04:00,38.6363639831543,39.3636360168457,38.467533111572266,39.3636360168457,28.548768997192383,2027872,0.0,0.0
2010-07-12 00:00:00-04:00,38.57143020629883,39.45454406738281,38.51948165893555,39.33766174316406,28.529926300048828,2601137,0.0,0.0
2010-07-13 00:00:00-04:00,39.90909194946289,40.77922058105469,39.90909194946289,40.610389709472656,29.452987670898438,1649571,0.0,0.0
2010-07-14 00:00:00-04:00,41.85714340209961,42.14285659790039,41.155845642089844,41.48051834106445,30.084049224853516,7097783,0.0,0.0
2010-07-15 00:00:00-04:00,41.33766174316406,41.441558837890625,40.48051834106445,41.02597427368164,29.754390716552734,3716867,0.0,0.0
2010-07-16 00:00:00-04:00,40.558441162109375,40.62337875366211,40.02597427368164,40.155845642089844,29.123319625854492,3285359,0.0,0.0
2010-07-19 00:00:00-04:00,40.350650787353516,40.77922058105469,39.97402572631836,40.727272033691406,29.53775978088379,2584659,0.0,0.0
2010-07-20 00:00:00-04:00,39.57143020629883,40.20779037475586,39.45454406738281,40.16883087158203,29.132740020751953,2075073,0.0,0.0
2010-07-21 00:00:00-04:00,40.350650787353516,40.506492614746094,39.610389709472656,39.83116912841797,28.88784408569336,3409868,0.0,0.0
2010-07-22 00:00:00-04:00,40.48051834106445,41.415584564208984,40.48051834106445,41.10389709472656,29.810909271240234,2076767,0.0,0.0
2010-07-23 00:00:00-04:00,40.80519485473633,41.701297760009766,40.584415435791016,41.701297760009766,30.24417495727539,2091705,0.0,0.0
2010-07-26 00:00:00-04:00,41.16883087158203,41.8701286315918,41.02597427368164,41.8701286315918,30.36662483215332,1884575,0.0,0.0
2010-07-27 00:00:00-04:00,41.80519485473633,41.81818389892578,41.25973892211914,41.48051834106445,30.084049224853516,1285130,0.0,0.0
2010-07-28 00:00:00-04:00,41.37662124633789,41.88311767578125,41.24675369262695,41.584415435791016,30.159404754638672,2447214,0.0,0.0
2010-07-29 00:00:00-04:00,42.584415435791016,42.66233825683594,41.20779037475586,41.54545593261719,30.131139755249023,3189879,0.0,0.0
2010-07-30 00:00:00-04:00,41.14285659790039,41.88311767578125,40.90909194946289,41.80519485473633,30.31952667236328,2378068,0.0,0.0
2010-08-02 00:00:00-04:00,42.62337875366211,43.0,42.28571319580078,42.88311767578125,31.10130500793457,1694154,0.0,0.0
2010-08-03 00:00:00-04:00,43.03895950317383,43.10389709472656,42.51948165893555,42.8701286315918,31.091882705688477,2723413,0.0,0.0
2010-08-04 00:00:00-04:00,43.11688232421875,43.16883087158203,42.298702239990234,42.701297760009766,30.969432830810547,2400706,0.0,0.0
2010-08-05 00:00:00-04:00,42.45454406738281,42.610389709472656,41.98701477050781,42.28571319580078,30.668031692504883,813120,0.0,0.0
2010-08-06 00:00:00-04:00,41.74026107788086,42.350650787353516,41.20779037475586,41.6363639831543,30.19707489013672,1858703,0.0,0.0
2010-08-09 00:00:00-04:00,41.701297760009766,42.09090805053711,41.51948165893555,41.89610290527344,30.385461807250977,852313,0.0,0.0
2010-08-10 00:00:00-04:00,40.98701477050781,41.02597427368164,39.98701477050781,40.33766174316406,29.255189895629883,3200736,0.0,0.0
2010-08-11 00:00:00-04:00,38.0,38.01298522949219,37.3636360168457,37.45454406738281,27.164182662963867,4515049,0.0,0.0
2010-08-12 00:00:00-04:00,36.24675369262695,37.22077941894531,36.20779037475586,36.98701477050781,26.825101852416992,4305917,0.0,0.0
2010-08-13 00:00:00-04:00,36.37662124633789,36.90909194946289,36.350650787353516,36.441558837890625,26.429508209228516,3391157,0.0,0.0
2010-08-16 00:00:00-04:00,36.272727966308594,36.93506622314453,36.20779037475586,36.8701286315918,26.740341186523438,2696155,0.0,0.0
2010-08-17 00:00:00-04:00,37.54545593261719,37.6363639831543,37.16883087158203,37.25973892211914,27.022903442382812,2359126,0.0,0.0
2010-08-18 00:00:00-04:00,37.48051834106445,37.610389709472656,37.11688232421875,37.350650787353516,27.088836669921875,780087,0.0,0.0
2010-08-19 00:00:00-04:00,37.83116912841797,37.93506622314453,37.37662124633789,37.7662353515625,27.390235900878906,2304841,0.0,0.0
2010-08-20 00:00:00-04:00,36.51948165893555,36.85714340209961,36.3636360168457,36.649349212646484,26.580219268798828,2008622,0.0,0.0
2010-08-23 00:00:00-04:00,36.33766174316406,36.66233825683594,35.7662353515625,35.88311767578125,26.024497985839844,1407021,0.0,0.0
2010-08-24 00:00:00-04:00,34.22077941894531,34.675323486328125,34.06493377685547,34.415584564208984,24.960161209106445,3260642,0.0,0.0
2010-08-25 00:00:00-04:00,34.14285659790039,34.89610290527344,33.8701286315918,34.75324630737305,25.205047607421875,1968274,0.0,0.0
2010-08-26 00:00:00-04:00,34.68831253051758,34.88311767578125,34.06493377685547,34.18181610107422,24.79061508178711,1165549,0.0,0.0
2010-08-27 00:00:00-04:00,34.06493377685547,34.24675369262695,32.675323486328125,33.83116912841797,24.53630828857422,4711168,0.0,0.0
2010-08-30 00:00:00-04:00,33.3636360168457,33.6363639831543,33.05194854736328,33.05194854736328,23.97116470336914,1608684,0.0,0.0
2010-08-31 00:00:00-04:00,32.25973892211914,32.92207717895508,32.0,32.11688232421875,23.293004989624023,2987369,0.0,0.0
2010-09-01 00:00:00-04:00,33.272727966308594,34.11688232421875,33.02597427368164,33.75324630737305,24.47979164123535,2439899,0.0,0.0
2010-09-02 00:00:00-04:00,34.37662124633789,34.62337875366211,34.06493377685547,34.441558837890625,24.97899627685547,1674365,0.0,0.0
2010-09-03 00:00:00-04:00,34.97402572631836,35.24675369262695,34.493507385253906,34.94805145263672,25.346332550048828,1859935,0.0,0.0
2010-09-07 00:00:00-04:00,34.467533111572266,34.610389709472656,33.71428680419922,33.74026107788086,24.47037124633789,1366134,0.0,0.0
2010-09-08 00:00:00-04:00,33.57143020629883,34.07792282104492,33.45454406738281,33.90909194946289,24.592819213867188,1446984,0.0,0.0
2010-09-09 00:00:00-04:00,34.844154357910156,34.8701286315918,34.37662124633789,34.48051834106445,25.007251739501953,1082235,0.0,0.0
2010-09-10 00:00:00-04:00,34.6363639831543,34.77922058105469,34.16883087158203,34.389610290527344,24.941320419311523,1094786,0.0,0.0
2010-09-13 00:00:00-04:00,35.54545593261719,35.8701286315918,35.532466888427734,35.79220962524414,25.958566665649414,1291829,0.0,0.0
2010-09-14 00:00:00-04:00,35.92207717895508,36.90909194946289,35.79220962524414,36.701297760009766,26.617889404296875,2243318,0.0,0.0
2010-09-15 00:00:00-04:00,36.28571319580078,36.727272033691406,36.1298713684082,36.584415435791016,26.53311538696289,1276352,0.0,0.0
2010-09-16 00:00:00-04:00,36.48051834106445,36.89610290527344,36.350650787353516,36.844154357910156,26.72148895263672,1135134,0.0,0.0
2010-09-17 00:00:00-04:00,36.97402572631836,37.155845642089844,36.77922058105469,37.03895950317383,26.862777709960938,1425655,0.0,0.0
2010-09-20 00:00:00-04:00,37.28571319580078,37.844154357910156,37.2337646484375,37.75324630737305,27.380826950073242,1398936,0.0,0.0
2010-09-21 00:00:00-04:00,38.45454406738281,38.45454406738281,37.54545593261719,37.93506622314453,27.512691497802734,1471778,0.0,0.0
2010-09-22 00:00:00-04:00,37.675323486328125,37.77922058105469,37.02597427368164,37.350650787353516,27.088836669921875,2368058,0.0,0.0
2010-09-23 00:00:00-04:00,36.675323486328125,37.28571319580078,36.610389709472656,36.88311767578125,26.7497501373291,2115652,0.0,0.0
2010-09-24 00:00:00-04:00,37.57143020629883,38.20779037475586,37.45454406738281,38.19480514526367,27.701068878173828,1411718,0.0,0.0
2010-09-27 00:00:00-04:00,38.272727966308594,38.272727966308594,37.727272033691406,37.80519485473633,27.418502807617188,777546,0.0,0.0
2010-09-28 00:00:00-04:00,38.24675369262695,39.02597427368164,37.649349212646484,38.94805145263672,28.247358322143555,1346961,0.0,0.0
2010-09-29 00:00:00-04:00,39.415584564208984,40.06493377685547,39.2337646484375,39.59740447998047,28.718313217163086,2388540,0.0,0.0
2010-09-30 00:00:00-04:00,39.59740447998047,39.79220962524414,38.57143020629883,38.610389709472656,28.00247573852539,1759835,0.0,0.0
2010-10-01 00:00:00-04:00,39.14285659790039,39.28571319580078,38.54545593261719,38.85714340209961,28.181434631347656,877492,0.0,0.0
2010-10-04 00:00:00-04:00,39.7662353515625,39.77922058105469,38.350650787353516,38.71428680419922,28.077823638916016,2319240,0.0,0.0
2010-10-05 00:00:00-04:00,39.0,39.532466888427734,38.94805145263672,39.3636360168457,28.548768997192383,2235926,0.0,0.0
2010-10-06 00:00:00-04:00,39.10389709472656,39.1298713684082,38.31168746948242,38.51948165893555,27.936538696289062,1831984,0.0,0.0
2010-10-07 00:00:00-04:00,38.57143020629883,38.62337875366211,38.05194854736328,38.28571319580078,27.767000198364258,927773,0.0,0.0
2010-10-08 00:00:00-04:00,38.1298713684082,38.48051834106445,37.85714340209961,38.31168746948242,27.78583526611328,2433662,0.0,0.0
2010-10-11 00:00:00-04:00,38.844154357910156,39.1298713684082,38.675323486328125,38.80519485473633,28.14375877380371,677908,0.0,0.0
2010-10-12 00:00:00-04:00,39.85714340209961,39.85714340209961,39.2337646484375,39.701297760009766,28.79366111755371,2434663,0.0,0.0
2010-10-13 00:00:00-04:00,41.6363639831543,42.649349212646484,41.584415435791016,41.75324630737305,30.281843185424805,4633860,0.0,0.0
2010-10-14 00:00:00-04:00,41.727272033691406,42.20779037475586,41.675323486328125,42.10389709472656,30.53617286682129,2272347,0.0,0.0
2010-10-15 00:00:00-04:00,42.649349212646484,42.727272033691406,42.16883087158203,42.610389709472656,30.903499603271484,1618001,0.0,0.0
2010-10-18 00:00:00-04:00,42.610389709472656,43.03895950317383,42.441558837890625,42.96104049682617,31.15781593322754,1399090,0.0,0.0
2010-10-19 00:00:00-04:00,42.05194854736328,42.74026107788086,41.3636360168457,41.62337875366211,30.187667846679688,3196809,0.0,0.0
2010-10-20 00:00:00-04:00,42.0,42.649349212646484,41.97402572631836,42.42856979370117,30.771631240844727,1183259,0.0,0.0
2010-10-21 00:00:00-04:00,42.07792282104492,42.19480514526367,41.272727966308594,41.467533111572266,30.07463264465332,2397318,0.0,0.0
2010-10-22 00:00:00-04:00,41.74026107788086,42.05194854736328,41.51948165893555,42.02597427368164,30.47964096069336,1590435,0.0,0.0
2010-10-25 00:00:00-04:00,43.01298522949219,43.31168746948242,42.71428680419922,42.8701286315918,31.091882705688477,1664817,0.0,0.0
2010-10-26 00:00:00-04:00,41.97402572631836,42.88311767578125,41.8701286315918,42.62337875366211,30.912927627563477,1443134,0.0,0.0
2010-10-27 00:00:00-04:00,43.03895950317383,43.66233825683594,42.96104049682617,43.649349212646484,31.657011032104492,1710632,0.0,0.0
2010-10-28 00:00:00-04:00,44.11688232421875,44.14285659790039,42.85714340209961,43.155845642089844,31.299087524414062,1941324,0.0,0.0
2010-10-29 00:00:00-04:00,42.701297760009766,43.28571319580078,42.558441162109375,43.06493377685547,31.233163833618164,1110186,0.0,0.0
2010-11-01 00:00:00-04:00,43.532466888427734,43.71428680419922,42.92207717895508,43.20779037475586,31.33676528930664,1210594,0.0,0.0
2010-11-02 00:00:00-04:00,43.610389709472656,44.14285659790039,43.415584564208984,44.0,31.91132164001465,992915,0.0,0.0
2010-11-03 00:00:00-04:00,44.14285659790039,44.20779037475586,43.28571319580078,44.11688232421875,31.9960994720459,1573649,0.0,0.0
2010-11-04 00:00:00-04:00,44.80519485473633,45.25973892211914,44.66233825683594,45.14285659790039,32.74018478393555,3430350,0.0,0.0
2010-11-05 00:00:00-04:00,44.51948165893555,44.59740447998047,44.07792282104492,44.415584564208984,32.212730407714844,1803571,0.0,0.0
2010-11-08 00:00:00-05:00,43.37662124633789,43.675323486328125,43.22077941894531,43.324676513671875,31.421552658081055,2779777,0.0,0.0
2010-11-09 00:00:00-05:00,44.6363639831543,44.66233825683594,43.675323486328125,43.727272033691406,31.713525772094727,1894123,0.0,0.0
2010-11-10 00:00:00-05:00,43.48051834106445,43.48051834106445,42.51948165893555,42.96104049682617,31.15781593322754,3246628,0.0,0.0
2010-11-11 00:00:00-05:00,41.506492614746094,42.10389709472656,41.28571319580078,41.844154357910156,30.347780227661133,2762760,0.0,0.0
2010-11-12 00:00:00-05:00,42.05194854736328,42.48051834106445,41.558441162109375,41.90909194946289,30.394880294799805,1069376,0.0,0.0
2010-11-15 00:00:00-05:00,42.03895950317383,42.272727966308594,41.74026107788086,41.75324630737305,30.281843185424805,826056,0.0,0.0
2010-11-16 00:00:00-05:00,42.155845642089844,42.28571319580078,40.98701477050781,41.40259552001953,30.02753448486328,2682988,0.0,0.0
2010-11-17 00:00:00-05:00,41.25973892211914,41.81818389892578,41.18181610107422,41.3636360168457,29.999282836914062,1725878,0.0,0.0
2010-11-18 00:00:00-05:00,42.77922058105469,42.92207717895508,42.441558837890625,42.71428680419922,30.97885513305664,2732884,0.0,0.0
2010-11-19 00:00:00-05:00,43.584415435791016,45.06493377685547,43.584415435791016,45.05194854736328,32.674259185791016,2984366,0.0,0.0
2010-11-22 00:00:00-05:00,44.415584564208984,45.31168746948242,44.389610290527344,45.2337646484375,32.80611801147461,2878106,0.0,0.0
2010-11-23 00:00:00-05:00,43.79220962524414,44.389610290527344,43.467533111572266,43.83116912841797,31.78888511657715,3736579,0.0,0.0
2010-11-24 00:00:00-05:00,44.03895950317383,44.6363639831543,44.03895950317383,44.51948165893555,32.288082122802734,1345729,0.0,0.0
2010-11-26 00:00:00-05:00,44.94805145263672,45.16883087158203,44.75324630737305,44.92207717895508,32.58007049560547,950180,0.0,0.0
2010-11-29 00:00:00-05:00,43.40259552001953,43.649349212646484,42.415584564208984,43.11688232421875,31.27083396911621,1992606,0.0,0.0
2010-11-30 00:00:00-05:00,41.558441162109375,42.81818389892578,41.54545593261719,42.37662124633789,30.733957290649414,3348191,0.0,0.0
2010-12-01 00:00:00-05:00,43.75324630737305,44.88311767578125,43.727272033691406,44.727272033691406,32.438777923583984,2000152,0.0,0.0
2010-12-02 00:00:00-05:00,44.324676513671875,45.48051834106445,44.28571319580078,45.298702239990234,32.85321044921875,1479863,0.0,0.0
2010-12-03 00:00:00-05:00,45.51948165893555,46.324676513671875,45.467533111572266,46.20779037475586,33.512542724609375,1225532,0.0,0.0
2010-12-06 00:00:00-05:00,45.89610290527344,46.07792282104492,45.298702239990234,45.68831253051758,33.13578796386719,1541540,0.0,0.0
2010-12-07 00:00:00-05:00,45.81818389892578,45.90909194946289,45.07792282104492,45.1298713684082,32.730777740478516,1091090,0.0,0.0
2010-12-08 00:00:00-05:00,44.88311767578125,45.7662353515625,44.88311767578125,45.675323486328125,33.12636947631836,1801107,0.0,0.0
2010-12-09 00:00:00-05:00,48.14285659790039,49.33766174316406,48.14285659790039,49.01298522949219,35.54703140258789,7579572,0.0,0.0
2010-12-10 00:00:00-05:00,49.10389709472656,49.14285659790039,48.506492614746094,48.57143020629883,35.22679138183594,2639560,0.0,0.0
2010-12-13 00:00:00-05:00,48.532466888427734,48.81818389892578,48.20779037475586,48.48051834106445,35.16084671020508,2027949,0.0,0.0
2010-12-14 00:00:00-05:00,48.25973892211914,48.506492614746094,47.90909194946289,48.22077941894531,34.97248840332031,1815737,0.0,0.0
2010-12-15 00:00:00-05:00,47.94805145263672,48.33766174316406,47.40259552001953,47.66233825683594,34.567466735839844,1117039,0.0,0.0
2010-12-16 00:00:00-05:00,48.10389709472656,48.298702239990234,47.77922058105469,48.25973892211914,35.000732421875,1029567,0.0,0.0
2010-12-17 00:00:00-05:00,48.80519485473633,49.68831253051758,48.649349212646484,49.6363639831543,35.99913787841797,1931853,0.0,0.0
2010-12-20 00:00:00-05:00,49.506492614746094,49.71428680419922,49.03895950317383,49.18181610107422,35.66947937011719,1286131,0.0,0.0
2010-12-21 00:00:00-05:00,49.558441162109375,49.584415435791016,49.02597427368164,49.324676513671875,35.77308654785156,1037421,0.0,0.0
2010-12-22 00:00:00-05:00,49.701297760009766,49.7662353515625,49.324676513671875,49.75324630737305,36.08391189575195,685685,0.0,0.0
2010-12-23 00:00:00-05:00,49.18181610107422,49.45454406738281,49.01298522949219,49.16883087158203,35.66006088256836,453376,0.0,0.0
2010-12-27 00:00:00-05:00,49.57143020629883,49.98701477050781,49.22077941894531,49.93506622314453,36.21577835083008,503734,0.0,0.0
2010-12-28 00:00:00-05:00,49.97402572631836,50.48051834106445,49.584415435791016,49.74026107788086,36.074485778808594,685146,0.0,0.0
2010-12-29 00:00:00-05:00,49.350650787353516,49.675323486328125,49.1298713684082,49.415584564208984,35.83900833129883,558327,0.0,0.0
2010-12-30 00:00:00-05:00,50.155845642089844,50.3636360168457,49.81818389892578,49.90909194946289,36.19694137573242,896049,0.0,0.0
2010-12-31 00:00:00-05:00,49.844154357910156,50.06493377685547,49.59740447998047,49.79220962524414,36.11216354370117,480326,0.0,0.0
2011-01-03 00:00:00-05:00,50.40259552001953,50.94805145263672,50.14285659790039,50.20779037475586,36.413570404052734,1992452,0.0,0.0
2011-01-04 00:00:00-05:00,49.83116912841797,49.94805145263672,48.28571319580078,48.558441162109375,35.21736526489258,2291289,0.0,0.0
2011-01-05 00:00:00-05:00,47.19480514526367,47.97402572631836,47.02597427368164,47.57143020629883,34.50153350830078,3584504,0.0,0.0
2011-01-06 00:00:00-05:00,47.31168746948242,47.701297760009766,46.558441162109375,47.16883087158203,34.20954513549805,3064292,0.0,0.0
2011-01-07 00:00:00-05:00,47.272727966308594,47.324676513671875,46.42856979370117,47.155845642089844,34.20012664794922,887194,0.0,0.0
2011-01-10 00:00:00-05:00,45.701297760009766,46.6363639831543,45.649349212646484,46.62337875366211,33.81394577026367,2609299,0.0,0.0
2011-01-11 00:00:00-05:00,47.701297760009766,48.01298522949219,47.441558837890625,47.727272033691406,34.614559173583984,1540154,0.0,0.0
2011-01-12 00:00:00-05:00,48.57143020629883,48.7662353515625,48.33766174316406,48.675323486328125,35.30213928222656,1259566,0.0,0.0
2011-01-13 00:00:00-05:00,48.48051834106445,48.90909194946289,48.25973892211914,48.42856979370117,35.1231803894043,749441,0.0,0.0
2011-01-14 00:00:00-05:00,50.22077941894531,53.3636360168457,50.18181610107422,53.02597427368164,38.457481384277344,9672201,0.0,0.0
2011-01-18 00:00:00-05:00,52.37662124633789,52.727272033691406,51.77922058105469,52.07792282104492,37.769901275634766,2992913,0.0,0.0
2011-01-19 00:00:00-05:00,51.10389709472656,51.22077941894531,47.98701477050781,48.298702239990234,35.028995513916016,8495949,0.0,0.0
2011-01-20 00:00:00-05:00,47.90909194946289,50.2337646484375,47.74026107788086,50.09090805053711,36.32881546020508,5944169,0.0,0.0
2011-01-21 00:00:00-05:00,50.701297760009766,51.11688232421875,50.415584564208984,50.584415435791016,36.68672561645508,2000768,0.0,0.0
2011-01-24 00:00:00-05:00,49.92207717895508,51.71428680419922,49.92207717895508,51.558441162109375,37.39313888549805,3191881,0.0,0.0
2011-01-25 00:00:00-05:00,52.22077941894531,53.57143020629883,52.10389709472656,53.298702239990234,38.655277252197266,5847149,0.0,0.0
2011-01-26 00:00:00-05:00,53.7662353515625,54.93506622314453,53.324676513671875,54.3636360168457,39.42763137817383,3924921,0.0,0.0
2011-01-27 00:00:00-05:00,54.75324630737305,55.93506622314453,54.701297760009766,55.68831253051758,40.38835144042969,3183642,0.0,0.0
2011-01-28 00:00:00-05:00,55.24675369262695,55.33766174316406,53.493507385253906,54.649349212646484,39.63483810424805,3899588,0.0,0.0
2011-01-31 00:00:00-05:00,54.33766174316406,55.03895950317383,53.77922058105469,54.558441162109375,39.56891632080078,3023405,0.0,0.0
2011-02-01 00:00:00-05:00,55.89610290527344,58.0,55.83116912841797,57.07792282104492,41.39619064331055,6181021,0.0,0.0
2011-02-02 00:00:00-05:00,56.415584564208984,57.31168746948242,56.14285659790039,56.57143020629883,41.028846740722656,3228071,0.0,0.0
2011-02-03 00:00:00-05:00,56.06493377685547,56.31168746948242,55.11688232421875,55.97402572631836,40.5955696105957,2477244,0.0,0.0
2011-02-04 00:00:00-05:00,55.62337875366211,56.74026107788086,55.584415435791016,56.40259552001953,40.906402587890625,2167396,0.0,0.0
2011-02-07 00:00:00-05:00,56.97402572631836,57.54545593261719,56.59740447998047,56.93506622314453,41.29258346557617,1712865,0.0,0.0
2011-02-08 00:00:00-05:00,56.727272033691406,56.727272033691406,56.06493377685547,56.272727966308594,40.81221008300781,1868097,0.0,0.0
2011-02-09 00:00:00-05:00,55.88311767578125,56.441558837890625,55.88311767578125,55.89610290527344,40.539058685302734,2965809,0.0,0.0
2011-02-10 00:00:00-05:00,54.701297760009766,55.88311767578125,54.649349212646484,55.68831253051758,40.38835144042969,1527526,0.0,0.0
2011-02-11 00:00:00-05:00,56.0,56.649349212646484,55.77922058105469,56.54545593261719,41.010005950927734,1567027,0.0,0.0
2011-02-14 00:00:00-05:00,56.31168746948242,57.59740447998047,56.2337646484375,57.57143020629883,41.754112243652344,1548932,0.0,0.0
2011-02-15 00:00:00-05:00,56.701297760009766,56.94805145263672,56.10389709472656,56.441558837890625,40.934661865234375,2015860,0.0,0.0
2011-02-16 00:00:00-05:00,57.09090805053711,57.93506622314453,57.07792282104492,57.92207717895508,42.0084114074707,1560944,0.0,0.0
2011-02-17 00:00:00-05:00,57.31168746948242,58.33766174316406,57.25973892211914,58.20779037475586,42.21562957763672,1376452,0.0,0.0
2011-02-18 00:00:00-05:00,57.57143020629883,58.90909194946289,57.57143020629883,58.532466888427734,42.451114654541016,1796333,0.0,0.0
2011-02-22 00:00:00-05:00,56.389610290527344,57.85714340209961,56.324676513671875,56.37662124633789,40.887569427490234,3250093,0.0,0.0
2011-02-23 00:00:00-05:00,56.40259552001953,56.59740447998047,55.07792282104492,55.71428680419922,40.40720748901367,1723260,0.0,0.0
2011-02-24 00:00:00-05:00,55.54545593261719,56.298702239990234,55.22077941894531,56.01298522949219,40.623836517333984,1652420,0.0,0.0
2011-02-25 00:00:00-05:00,56.16883087158203,56.75324630737305,56.03895950317383,56.532466888427734,41.000587463378906,1084160,0.0,0.0
2011-02-28 00:00:00-05:00,57.18181610107422,57.54545593261719,56.07792282104492,56.62337875366211,41.066524505615234,1405558,0.0,0.0
2011-03-01 00:00:00-05:00,57.37662124633789,57.467533111572266,56.0,56.22077941894531,40.774539947509766,1482250,0.0,0.0
2011-03-02 00:00:00-05:00,56.389610290527344,57.727272033691406,56.389610290527344,57.40259552001953,41.63166809082031,1540000,0.0,0.0
2011-03-03 00:00:00-05:00,59.31168746948242,59.6363639831543,58.97402572631836,59.506492614746094,43.157527923583984,1309385,0.0,0.0
2011-03-04 00:00:00-05:00,59.19480514526367,59.25973892211914,58.727272033691406,59.11688232421875,42.874961853027344,920920,0.0,0.0
2011-03-07 00:00:00-05:00,58.584415435791016,58.80519485473633,56.467533111572266,56.88311767578125,41.25490188598633,1676829,0.0,0.0
2011-03-08 00:00:00-05:00,56.727272033691406,57.610389709472656,56.11688232421875,56.6363639831543,41.0759391784668,1204742,0.0,0.0
2011-03-09 00:00:00-05:00,56.92207717895508,56.93506622314453,55.7662353515625,56.19480514526367,40.755699157714844,1682835,0.0,0.0
2011-03-10 00:00:00-05:00,53.57143020629883,53.59740447998047,52.88311767578125,53.02597427368164,38.457481384277344,2793252,0.0,0.0
2011-03-11 00:00:00-05:00,52.16883087158203,53.8701286315918,52.14285659790039,53.54545593261719,38.834228515625,2408329,0.0,0.0
2011-03-14 00:00:00-04:00,53.96104049682617,54.3636360168457,53.532466888427734,53.96104049682617,39.13563919067383,1616538,0.0,0.0
2011-03-15 00:00:00-04:00,51.42856979370117,53.155845642089844,51.28571319580078,52.93506622314453,38.391544342041016,1685299,0.0,0.0
2011-03-16 00:00:00-04:00,52.28571319580078,52.93506622314453,50.649349212646484,50.94805145263672,36.950443267822266,1780548,0.0,0.0
2011-03-17 00:00:00-04:00,52.83116912841797,53.62337875366211,52.415584564208984,53.272727966308594,38.636436462402344,1758449,0.0,0.0
2011-03-18 00:00:00-04:00,54.298702239990234,54.31168746948242,52.81818389892578,53.10389709472656,38.51398468017578,1166242,0.0,0.0
2011-03-21 00:00:00-04:00,54.675323486328125,54.71428680419922,54.20779037475586,54.59740447998047,39.597171783447266,1419726,0.0,0.0
2011-03-22 00:00:00-04:00,54.57143020629883,54.675323486328125,53.75324630737305,54.24675369262695,39.342857360839844,1444366,0.0,0.0
2011-03-23 00:00:00-04:00,54.7662353515625,55.83116912841797,54.506492614746094,55.584415435791016,40.31300735473633,1273734,0.0,0.0
2011-03-24 00:00:00-04:00,56.07792282104492,56.59740447998047,55.68831253051758,55.93506622314453,40.567325592041016,2814581,0.0,0.0
2011-03-25 00:00:00-04:00,55.83116912841797,56.71428680419922,55.649349212646484,55.90909194946289,40.5484733581543,1181411,0.0,0.0
2011-03-28 00:00:00-04:00,56.2337646484375,56.77922058105469,56.19480514526367,56.350650787353516,40.86873245239258,805035,0.0,0.0
2011-03-29 00:00:00-04:00,55.68831253051758,56.68831253051758,55.532466888427734,56.506492614746094,40.981746673583984,1013397,0.0,0.0
2011-03-30 00:00:00-04:00,57.85714340209961,58.02597427368164,57.3636360168457,57.59740447998047,41.772945404052734,1562407,0.0,0.0
2011-03-31 00:00:00-04:00,57.844154357910156,58.07792282104492,57.22077941894531,57.79220962524414,41.91422653198242,1714097,0.0,0.0
2011-04-01 00:00:00-04:00,57.324676513671875,57.8701286315918,57.07792282104492,57.532466888427734,41.72584533691406,1131823,0.0,0.0
2011-04-04 00:00:00-04:00,57.77922058105469,57.85714340209961,56.94805145263672,57.37662124633789,41.612823486328125,1226610,0.0,0.0
2011-04-05 00:00:00-04:00,57.54545593261719,58.16883087158203,57.441558837890625,57.701297760009766,41.84829330444336,902363,0.0,0.0
2011-04-06 00:00:00-04:00,57.20779037475586,57.350650787353516,56.66233825683594,56.96104049682617,41.31140899658203,1387771,0.0,0.0
2011-04-07 00:00:00-04:00,55.85714340209961,56.16883087158203,55.18181610107422,55.6363639831543,40.350685119628906,2048354,0.0,0.0
2011-04-08 00:00:00-04:00,56.09090805053711,56.09090805053711,54.57143020629883,55.01298522949219,39.89857864379883,1471778,0.0,0.0
2011-04-11 00:00:00-04:00,55.66233825683594,56.03895950317383,55.2337646484375,55.71428680419922,40.40720748901367,2411948,0.0,0.0
2011-04-12 00:00:00-04:00,55.54545593261719,55.68831253051758,54.68831253051758,55.07792282104492,39.94567108154297,1806574,0.0,0.0
2011-04-13 00:00:00-04:00,54.68831253051758,54.81818389892578,50.88311767578125,51.467533111572266,37.32721710205078,9794400,0.0,0.0
2011-04-14 00:00:00-04:00,51.80519485473633,52.16883087158203,51.11688232421875,51.6363639831543,37.44965744018555,7584885,0.0,0.0
2011-04-15 00:00:00-04:00,52.48051834106445,52.493507385253906,51.701297760009766,52.0,37.713382720947266,2466002,0.0,0.0
2011-04-18 00:00:00-04:00,50.31168746948242,50.81818389892578,49.74026107788086,50.298702239990234,36.47949981689453,3117037,0.0,0.0
2011-04-19 00:00:00-04:00,50.16883087158203,50.324676513671875,49.3636360168457,49.727272033691406,36.06507110595703,3357431,0.0,0.0
2011-04-20 00:00:00-04:00,53.24675369262695,54.20779037475586,52.92207717895508,54.1298713684082,39.25808334350586,4228378,0.0,0.0
2011-04-21 00:00:00-04:00,53.389610290527344,53.441558837890625,52.33766174316406,52.94805145263672,38.40097427368164,2355969,0.0,0.0
2011-04-25 00:00:00-04:00,52.89610290527344,53.57143020629883,52.83116912841797,53.2337646484375,38.608184814453125,1834910,0.0,0.0
2011-04-26 00:00:00-04:00,53.11688232421875,54.19480514526367,52.93506622314453,54.07792282104492,39.74301528930664,3003000,0.7,0.0
2011-04-27 00:00:00-04:00,54.19480514526367,54.649349212646484,53.48051834106445,54.506492614746094,40.05799102783203,1619079,0.0,0.0
2011-04-28 00:00:00-04:00,54.7662353515625,55.0,53.07792282104492,53.77922058105469,39.52349090576172,3311000,0.0,0.0
2011-04-29 00:00:00-04:00,54.07792282104492,54.324676513671875,53.649349212646484,54.2337646484375,39.857547760009766,1362669,0.0,0.0
2011-05-02 00:00:00-04:00,54.51948165893555,54.532466888427734,53.06493377685547,53.28571319580078,39.16080856323242,1951488,0.0,0.0
2011-05-03 00:00:00-04:00,53.94805145263672,54.22077941894531,53.40259552001953,54.0,39.68574523925781,2002000,0.0,0.0
2011-05-04 00:00:00-04:00,55.25973892211914,55.298702239990234,53.558441162109375,54.06493377685547,39.73347091674805,3047968,0.0,0.0
2011-05-05 00:00:00-04:00,53.59740447998047,53.89610290527344,52.90909194946289,53.40259552001953,39.2467155456543,2464000,0.0,0.0
2011-05-06 00:00:00-04:00,53.25973892211914,53.59740447998047,52.05194854736328,52.37662124633789,38.49269485473633,2380917,0.0,0.0
2011-05-09 00:00:00-04:00,52.98701477050781,53.68831253051758,52.844154357910156,53.51948165893555,39.332603454589844,1730344,0.0,0.0
2011-05-10 00:00:00-04:00,53.90909194946289,54.3636360168457,53.727272033691406,54.16883087158203,39.80982971191406,1889965,0.0,0.0
2011-05-11 00:00:00-04:00,52.0,52.20779037475586,50.844154357910156,51.33766174316406,37.7291374206543,3003000,0.0,0.0
2011-05-12 00:00:00-04:00,51.93506622314453,53.0,51.48051834106445,52.6363639831543,38.683589935302734,1771000,0.0,0.0
2011-05-13 00:00:00-04:00,51.93506622314453,52.01298522949219,51.02597427368164,51.48051834106445,37.834129333496094,1352582,0.0,0.0
2011-05-16 00:00:00-04:00,52.19480514526367,52.79220962524414,51.62337875366211,51.77922058105469,38.05364990234375,2099251,0.0,0.0
2011-05-17 00:00:00-04:00,51.0,51.493507385253906,50.85714340209961,51.467533111572266,37.82459259033203,2191266,0.0,0.0
2011-05-18 00:00:00-04:00,51.675323486328125,52.66233825683594,51.62337875366211,52.40259552001953,38.511783599853516,1450295,0.0,0.0
2011-05-19 00:00:00-04:00,51.85714340209961,52.3636360168457,51.558441162109375,52.18181610107422,38.34954071044922,1765071,0.0,0.0
2011-05-20 00:00:00-04:00,51.93506622314453,51.94805145263672,51.05194854736328,51.37662124633789,37.75777053833008,2083466,0.0,0.0
2011-05-23 00:00:00-04:00,49.62337875366211,49.96104049682617,48.89610290527344,49.02597427368164,36.03023147583008,3465000,0.0,0.0
2011-05-24 00:00:00-04:00,49.62337875366211,49.68831253051758,48.77922058105469,49.24675369262695,36.192481994628906,2919224,0.0,0.0
2011-05-25 00:00:00-04:00,48.85714340209961,49.62337875366211,48.844154357910156,49.415584564208984,36.31655502319336,1098482,0.0,0.0
2011-05-26 00:00:00-04:00,49.25973892211914,49.3636360168457,48.532466888427734,49.1298713684082,36.106590270996094,1905288,0.0,0.0
2011-05-27 00:00:00-04:00,49.441558837890625,49.75324630737305,49.298702239990234,49.441558837890625,36.335655212402344,1133440,0.0,0.0
2011-05-31 00:00:00-04:00,50.71428680419922,50.7662353515625,50.07792282104492,50.66233825683594,37.232818603515625,1033725,0.0,0.0
2011-06-01 00:00:00-04:00,50.324676513671875,50.71428680419922,49.558441162109375,49.62337875366211,36.46928024291992,1247477,0.0,0.0
2011-06-02 00:00:00-04:00,49.8701286315918,50.20779037475586,49.40259552001953,49.85714340209961,36.641082763671875,1106798,0.0,0.0
2011-06-03 00:00:00-04:00,49.8701286315918,50.07792282104492,49.3636360168457,49.66233825683594,36.49790573120117,1029182,0.0,0.0
2011-06-06 00:00:00-04:00,49.649349212646484,49.81818389892578,49.24675369262695,49.24675369262695,36.192481994628906,692923,0.0,0.0
2011-06-07 00:00:00-04:00,50.19480514526367,50.68831253051758,49.93506622314453,50.24675369262695,36.92741012573242,1315622,0.0,0.0
2011-06-08 00:00:00-04:00,49.48051834106445,49.66233825683594,48.584415435791016,48.92207717895508,35.95387268066406,1545621,0.0,0.0
2011-06-09 00:00:00-04:00,48.71428680419922,49.675323486328125,48.558441162109375,49.20779037475586,36.16385269165039,736505,0.0,0.0
2011-06-10 00:00:00-04:00,48.59740447998047,48.68831253051758,47.272727966308594,47.493507385253906,34.90399169921875,2358972,0.0,0.0
2011-06-13 00:00:00-04:00,47.71428680419922,47.96104049682617,47.25973892211914,47.415584564208984,34.846710205078125,847847,0.0,0.0
2011-06-14 00:00:00-04:00,49.0,49.324676513671875,48.85714340209961,48.98701477050781,36.0015983581543,1735580,0.0,0.0
2011-06-15 00:00:00-04:00,47.33766174316406,47.85714340209961,46.701297760009766,46.94805145263672,34.50312042236328,1355046,0.0,0.0
2011-06-16 00:00:00-04:00,46.441558837890625,46.532466888427734,45.54545593261719,45.93506622314453,33.75865936279297,1752212,0.0,0.0
2011-06-17 00:00:00-04:00,46.532466888427734,46.532466888427734,45.71428680419922,45.94805145263672,33.768192291259766,1406328,0.0,0.0
2011-06-20 00:00:00-04:00,45.22077941894531,45.68831253051758,45.16883087158203,45.54545593261719,33.472320556640625,924231,0.0,0.0
2011-06-21 00:00:00-04:00,45.85714340209961,46.45454406738281,45.649349212646484,46.22077941894531,33.96864318847656,1307768,0.0,0.0
2011-06-22 00:00:00-04:00,45.649349212646484,46.37662124633789,45.584415435791016,45.844154357910156,33.69184494018555,943173,0.0,0.0
2011-06-23 00:00:00-04:00,44.83116912841797,46.19480514526367,44.48051834106445,46.18181610107422,33.939998626708984,1358126,0.0,0.0
2011-06-24 00:00:00-04:00,45.85714340209961,46.03895950317383,45.155845642089844,45.42856979370117,33.38642501831055,1282820,0.0,0.0
2011-06-27 00:00:00-04:00,46.45454406738281,47.31168746948242,46.16883087158203,47.1298713684082,34.636749267578125,1446676,0.0,0.0
2011-06-28 00:00:00-04:00,46.389610290527344,47.298702239990234,46.324676513671875,47.1298713684082,34.636749267578125,1222298,0.0,0.0
2011-06-29 00:00:00-04:00,47.532466888427734,47.92207717895508,46.92207717895508,47.532466888427734,34.9326286315918,2056978,0.0,0.0
2011-06-30 00:00:00-04:00,47.727272033691406,48.28571319580078,47.68831253051758,48.0,35.27621841430664,2131129,0.0,0.0
2011-07-01 00:00:00-04:00,48.31168746948242,49.33766174316406,48.0,49.272727966308594,36.211578369140625,1136443,0.0,0.0
2011-07-05 00:00:00-04:00,49.20779037475586,49.42856979370117,48.85714340209961,49.02597427368164,36.03023147583008,1250711,0.0,0.0
2011-07-06 00:00:00-04:00,48.07792282104492,48.31168746948242,47.649349212646484,47.97402572631836,35.257137298583984,1633170,0.0,0.0
2011-07-07 00:00:00-04:00,49.42856979370117,50.37662124633789,49.324676513671875,50.18181610107422,36.879676818847656,2287208,0.0,0.0
2011-07-08 00:00:00-04:00,49.33766174316406,49.467533111572266,48.37662124633789,48.62337875366211,35.73434829711914,1238699,0.0,0.0
2011-07-11 00:00:00-04:00,48.11688232421875,48.74026107788086,47.77922058105469,47.96104049682617,35.247596740722656,1836989,0.0,0.0
2011-07-12 00:00:00-04:00,46.96104049682617,47.16883087158203,45.19480514526367,45.298702239990234,33.29097366333008,4492180,0.0,0.0
2011-07-13 00:00:00-04:00,44.42856979370117,46.03895950317383,44.155845642089844,45.03895950317383,33.10009765625,8479009,0.0,0.0
2011-07-14 00:00:00-04:00,45.06493377685547,45.45454406738281,43.88311767578125,44.07792282104492,32.393795013427734,3640252,0.0,0.0
2011-07-15 00:00:00-04:00,44.62337875366211,44.66233825683594,43.92207717895508,44.57143020629883,32.756492614746094,2480940,0.0,0.0
2011-07-18 00:00:00-04:00,44.05194854736328,44.45454406738281,43.79220962524414,44.42856979370117,32.65149688720703,3022327,0.0,0.0
2011-07-19 00:00:00-04:00,45.467533111572266,46.324676513671875,45.467533111572266,46.10389709472656,33.88274383544922,2557709,0.0,0.0
2011-07-20 00:00:00-04:00,46.584415435791016,46.584415435791016,45.90909194946289,46.2337646484375,33.978179931640625,1250711,0.0,0.0
2011-07-21 00:00:00-04:00,47.727272033691406,48.16883087158203,47.25973892211914,48.14285659790039,35.38121032714844,2157848,0.0,0.0
2011-07-22 00:00:00-04:00,48.14285659790039,49.24675369262695,47.77922058105469,49.05194854736328,36.0493278503418,1994993,0.0,0.0
2011-07-25 00:00:00-04:00,48.20779037475586,48.92207717895508,48.1298713684082,48.584415435791016,35.705718994140625,1245475,0.0,0.0
2011-07-26 00:00:00-04:00,48.77922058105469,49.48051834106445,48.62337875366211,49.05194854736328,36.0493278503418,1428504,0.0,0.0
2011-07-27 00:00:00-04:00,48.584415435791016,48.59740447998047,47.48051834106445,48.37662124633789,35.553009033203125,4158000,0.0,0.0
2011-07-28 00:00:00-04:00,46.389610290527344,47.18181610107422,46.03895950317383,46.40259552001953,34.10225296020508,2386307,0.0,0.0
2011-07-29 00:00:00-04:00,46.88311767578125,47.03895950317383,46.272727966308594,46.298702239990234,34.025901794433594,1840762,0.0,0.0
2011-08-01 00:00:00-04:00,46.92207717895508,47.14285659790039,45.14285659790039,45.66233825683594,33.55821990966797,1988140,0.0,0.0
2011-08-02 00:00:00-04:00,45.48051834106445,45.97402572631836,44.62337875366211,44.6363639831543,32.804222106933594,1656578,0.0,0.0
2011-08-03 00:00:00-04:00,45.506492614746094,45.75324630737305,44.532466888427734,45.40259552001953,33.36732864379883,2553936,0.0,0.0
2011-08-04 00:00:00-04:00,42.6363639831543,43.59740447998047,42.42856979370117,43.1298713684082,31.697057723999023,5532758,0.0,0.0
2011-08-05 00:00:00-04:00,44.92207717895508,45.02597427368164,41.79220962524414,43.40259552001953,31.89749526977539,2847999,0.0,0.0
2011-08-08 00:00:00-04:00,40.16883087158203,41.74026107788086,39.80519485473633,40.3636360168457,29.664093017578125,3856699,0.0,0.0
2011-08-09 00:00:00-04:00,43.10389709472656,43.62337875366211,40.97402572631836,43.57143020629883,32.021575927734375,3505733,0.0,0.0
2011-08-10 00:00:00-04:00,41.71428680419922,43.74026107788086,41.18181610107422,42.20779037475586,31.0194091796875,5119422,0.0,0.0
2011-08-11 00:00:00-04:00,43.54545593261719,45.79220962524414,43.155845642089844,45.22077941894531,33.23371124267578,2959341,0.0,0.0
2011-08-12 00:00:00-04:00,46.493507385253906,46.701297760009766,45.16883087158203,46.05194854736328,33.84455108642578,3047737,0.0,0.0
2011-08-15 00:00:00-04:00,46.324676513671875,46.68831253051758,45.90909194946289,46.506492614746094,34.17860794067383,1350734,0.0,0.0
2011-08-16 00:00:00-04:00,45.6363639831543,46.59740447998047,45.02597427368164,45.51948165893555,33.45323944091797,2349501,0.0,0.0
2011-08-17 00:00:00-04:00,45.298702239990234,46.18181610107422,44.89610290527344,45.42856979370117,33.38642501831055,1997842,0.0,0.0
2011-08-18 00:00:00-04:00,43.14285659790039,43.31168746948242,41.98701477050781,42.92207717895508,31.544353485107422,2550240,0.0,0.0
2011-08-19 00:00:00-04:00,42.90909194946289,44.28571319580078,42.54545593261719,42.71428680419922,31.391639709472656,1885884,0.0,0.0
2011-08-22 00:00:00-04:00,43.80519485473633,43.80519485473633,42.68831253051758,42.80519485473633,31.458457946777344,793562,0.0,0.0
2011-08-23 00:00:00-04:00,43.74026107788086,45.01298522949219,43.350650787353516,44.97402572631836,33.0523681640625,1431045,0.0,0.0
2011-08-24 00:00:00-04:00,45.37662124633789,45.675323486328125,44.33766174316406,44.83116912841797,32.9473762512207,2390234,0.0,0.0
2011-08-25 00:00:00-04:00,44.155845642089844,44.51948165893555,42.727272033691406,42.88311767578125,31.515722274780273,2370522,0.0,0.0
2011-08-26 00:00:00-04:00,42.83116912841797,44.92207717895508,42.54545593261719,44.79220962524414,32.91874694824219,1754214,0.0,0.0
2011-08-29 00:00:00-04:00,45.93506622314453,46.59740447998047,45.83116912841797,46.493507385253906,34.16907501220703,945406,0.0,0.0
2011-08-30 00:00:00-04:00,45.11688232421875,46.10389709472656,45.0,45.389610290527344,33.357791900634766,2286977,0.0,0.0
2011-08-31 00:00:00-04:00,46.01298522949219,46.37662124633789,45.40259552001953,45.80519485473633,33.6632080078125,1755138,0.0,0.0
2011-09-01 00:00:00-04:00,45.66233825683594,45.88311767578125,44.8701286315918,44.96104049682617,33.042823791503906,1091167,0.0,0.0
2011-09-02 00:00:00-04:00,43.77922058105469,44.558441162109375,43.71428680419922,44.05194854736328,32.37472152709961,1454145,0.0,0.0
2011-09-06 00:00:00-04:00,41.649349212646484,43.66233825683594,41.649349212646484,43.441558837890625,31.926118850708008,1483020,0.0,0.0
2011-09-07 00:00:00-04:00,44.22077941894531,45.2337646484375,44.14285659790039,44.98701477050781,33.06192398071289,1116038,0.0,0.0
2011-09-08 00:00:00-04:00,44.24675369262695,45.25973892211914,44.0,44.3636360168457,32.60377502441406,1454376,0.0,0.0
2011-09-09 00:00:00-04:00,44.25973892211914,44.66233825683594,43.6363639831543,44.28571319580078,32.546504974365234,2149532,0.0,0.0
2011-09-12 00:00:00-04:00,44.155845642089844,45.45454406738281,44.14285659790039,45.415584564208984,33.376888275146484,1960882,0.0,0.0
2011-09-13 00:00:00-04:00,45.42856979370117,46.57143020629883,45.155845642089844,46.324676513671875,34.04499053955078,2822512,0.0,0.0
2011-09-14 00:00:00-04:00,45.89610290527344,47.98701477050781,45.62337875366211,47.42856979370117,34.856258392333984,3139367,0.0,0.0
2011-09-15 00:00:00-04:00,47.649349212646484,47.97402572631836,46.90909194946289,47.24675369262695,34.7226448059082,3869558,0.0,0.0
2011-09-16 00:00:00-04:00,47.11688232421875,47.80519485473633,47.07792282104492,47.532466888427734,34.9326286315918,3069374,0.0,0.0
2011-09-19 00:00:00-04:00,46.7662353515625,47.441558837890625,46.506492614746094,46.7662353515625,34.369503021240234,3897971,0.0,0.0
2011-09-20 00:00:00-04:00,46.11688232421875,47.06493377685547,45.98701477050781,46.28571319580078,34.016361236572266,2093707,0.0,0.0
2011-09-21 00:00:00-04:00,47.20779037475586,48.7662353515625,46.415584564208984,46.441558837890625,34.13089370727539,2987138,0.0,0.0
2011-09-22 00:00:00-04:00,45.28571319580078,45.88311767578125,44.350650787353516,45.03895950317383,33.10009765625,2514204,0.0,0.0
2011-09-23 00:00:00-04:00,44.3636360168457,45.8701286315918,44.298702239990234,45.68831253051758,33.57731628417969,2547160,0.0,0.0
2011-09-26 00:00:00-04:00,46.3636360168457,47.03895950317383,45.51948165893555,46.94805145263672,34.50312042236328,2216214,0.0,0.0
2011-09-27 00:00:00-04:00,48.24675369262695,49.06493377685547,47.83116912841797,48.20779037475586,35.42893600463867,1784706,0.0,0.0
2011-09-28 00:00:00-04:00,47.7662353515625,47.93506622314453,46.66233825683594,46.71428680419922,34.331321716308594,1864170,0.0,0.0
2011-09-29 00:00:00-04:00,47.441558837890625,47.532466888427734,45.71428680419922,46.81818389892578,34.40767288208008,1266419,0.0,0.0
2011-09-30 00:00:00-04:00,45.324676513671875,45.88311767578125,44.81818389892578,44.85714340209961,32.96647644042969,2201353,0.0,0.0
2011-10-03 00:00:00-04:00,43.80519485473633,44.98701477050781,43.467533111572266,43.506492614746094,31.973846435546875,1793022,0.0,0.0
2011-10-04 00:00:00-04:00,43.02597427368164,45.610389709472656,42.92207717895508,45.584415435791016,33.500953674316406,2621619,0.0,0.0
2011-10-05 00:00:00-04:00,44.96104049682617,45.74026107788086,44.54545593261719,45.3636360168457,33.338706970214844,3615843,0.0,0.0
2011-10-06 00:00:00-04:00,44.93506622314453,46.24675369262695,44.8701286315918,46.20779037475586,33.95909118652344,1409485,0.0,0.0
2011-10-07 00:00:00-04:00,47.19480514526367,47.89610290527344,46.66233825683594,47.19480514526367,34.68446731567383,2888116,0.0,0.0
2011-10-10 00:00:00-04:00,48.0,48.844154357910156,47.532466888427734,48.02597427368164,35.29530334472656,2021250,0.0,0.0
2011-10-11 00:00:00-04:00,46.727272033691406,47.298702239990234,46.25973892211914,46.97402572631836,34.522216796875,2645335,0.0,0.0
2011-10-12 00:00:00-04:00,49.40259552001953,51.8701286315918,49.07792282104492,50.33766174316406,36.994224548339844,7489097,0.0,0.0
2011-10-13 00:00:00-04:00,50.415584564208984,52.31168746948242,50.31168746948242,52.02597427368164,38.23499298095703,2717330,0.0,0.0
2011-10-14 00:00:00-04:00,51.88311767578125,52.37662124633789,51.40259552001953,52.3636360168457,38.48313903808594,3329788,0.0,0.0
2011-10-17 00:00:00-04:00,51.20779037475586,51.88311767578125,50.74026107788086,51.48051834106445,37.834129333496094,3777389,0.0,0.0
2011-10-18 00:00:00-04:00,51.6363639831543,52.467533111572266,51.09090805053711,52.298702239990234,38.43543243408203,2684297,0.0,0.0
2011-10-19 00:00:00-04:00,51.532466888427734,52.298702239990234,51.09090805053711,51.28571319580078,37.69097137451172,1519287,0.0,0.0
2011-10-20 00:00:00-04:00,51.94805145263672,51.96104049682617,50.8701286315918,51.16883087158203,37.605072021484375,4182563,0.0,0.0
2011-10-21 00:00:00-04:00,51.74026107788086,52.727272033691406,51.701297760009766,52.59740447998047,38.65494918823242,2068143,0.0,0.0
2011-10-24 00:00:00-04:00,52.324676513671875,53.68831253051758,52.272727966308594,53.62337875366211,39.408966064453125,1451450,0.0,0.0
2011-10-25 00:00:00-04:00,53.532466888427734,54.0,52.97402572631836,53.19480514526367,39.093990325927734,2246321,0.0,0.0
2011-10-26 00:00:00-04:00,54.09090805053711,54.24675369262695,52.31168746948242,53.298702239990234,39.17034912109375,1346268,0.0,0.0
2011-10-27 00:00:00-04:00,54.75324630737305,56.98701477050781,54.727272033691406,56.467533111572266,41.49919128417969,3892658,0.0,0.0
2011-10-28 00:00:00-04:00,55.37662124633789,56.610389709472656,55.324676513671875,56.558441162109375,41.56599426269531,3912755,0.0,0.0
2011-10-31 00:00:00-04:00,54.8701286315918,55.25973892211914,54.415584564208984,54.45454406738281,40.01979064941406,3743278,0.0,0.0
2011-11-01 00:00:00-04:00,52.07792282104492,53.532466888427734,51.89610290527344,52.79220962524414,38.798118591308594,4198117,0.0,0.0
2011-11-02 00:00:00-04:00,52.6363639831543,53.14285659790039,52.324676513671875,52.54545593261719,38.61677169799805,1700930,0.0,0.0
2011-11-03 00:00:00-04:00,53.389610290527344,55.20779037475586,52.675323486328125,54.77922058105469,40.25841522216797,1994762,0.0,0.0
2011-11-04 00:00:00-04:00,54.24675369262695,55.272727966308594,54.10389709472656,55.01298522949219,40.43021774291992,1154230,0.0,0.0
2011-11-07 00:00:00-05:00,54.09090805053711,54.493507385253906,53.675323486328125,54.20779037475586,39.83845138549805,1018171,0.0,0.0
2011-11-08 00:00:00-05:00,56.06493377685547,56.14285659790039,55.06493377685547,55.81818389892578,41.02198028564453,2200737,0.0,0.0
2011-11-09 00:00:00-05:00,53.14285659790039,53.350650787353516,52.0,52.07792282104492,38.27317428588867,1934471,0.0,0.0
2011-11-10 00:00:00-05:00,52.83116912841797,53.09090805053711,51.88311767578125,52.66233825683594,38.70268630981445,1989757,0.0,0.0
2011-11-11 00:00:00-05:00,52.77922058105469,54.42856979370117,52.6363639831543,53.97402572631836,39.66664505004883,1950718,0.0,0.0
2011-11-14 00:00:00-05:00,53.2337646484375,53.324676513671875,51.88311767578125,52.16883087158203,38.3399772644043,2001153,0.0,0.0
2011-11-15 00:00:00-05:00,51.89610290527344,53.0,51.71428680419922,52.54545593261719,38.61677169799805,1126510,0.0,0.0
2011-11-16 00:00:00-05:00,51.75324630737305,52.22077941894531,51.24675369262695,51.31168746948242,37.71005630493164,1290289,0.0,0.0
2011-11-17 00:00:00-05:00,50.96104049682617,51.03895950317383,49.33766174316406,49.81818389892578,36.61244583129883,1586046,0.0,0.0
2011-11-18 00:00:00-05:00,50.77922058105469,50.79220962524414,49.324676513671875,49.441558837890625,36.335655212402344,806575,0.0,0.0
2011-11-21 00:00:00-05:00,48.75324630737305,49.77922058105469,48.2337646484375,49.40259552001953,36.3070182800293,1727495,0.0,0.0
2011-11-22 00:00:00-05:00,49.18181610107422,49.54545593261719,48.05194854736328,48.14285659790039,35.38121032714844,1363593,0.0,0.0
2011-11-23 00:00:00-05:00,48.22077941894531,48.2337646484375,47.389610290527344,47.68831253051758,35.04715347290039,1388618,0.0,0.0
2011-11-25 00:00:00-05:00,47.01298522949219,47.90909194946289,47.0,47.02597427368164,34.56039810180664,586509,0.0,0.0
2011-11-28 00:00:00-05:00,48.77922058105469,49.02597427368164,48.3636360168457,48.701297760009766,35.791622161865234,978285,0.0,0.0
2011-11-29 00:00:00-05:00,48.467533111572266,48.7662353515625,48.07792282104492,48.298702239990234,35.495750427246094,1165549,0.0,0.0
2011-11-30 00:00:00-05:00,49.81818389892578,51.40259552001953,49.66233825683594,51.33766174316406,37.7291374206543,3132437,0.0,0.0
2011-12-01 00:00:00-05:00,50.83116912841797,51.3636360168457,50.727272033691406,51.07792282104492,37.53824996948242,2859934,0.0,0.0
2011-12-02 00:00:00-05:00,51.79220962524414,53.06493377685547,51.77922058105469,52.80519485473633,38.80767059326172,3345265,0.0,0.0
2011-12-05 00:00:00-05:00,53.45454406738281,54.31168746948242,53.298702239990234,53.701297760009766,39.46623229980469,4074301,0.0,0.0
2011-12-06 00:00:00-05:00,53.22077941894531,54.40259552001953,53.11688232421875,54.05194854736328,39.723934173583984,3796870,0.0,0.0
2011-12-07 00:00:00-05:00,53.80519485473633,54.74026107788086,53.493507385253906,54.558441162109375,40.096160888671875,1840300,0.0,0.0
2011-12-08 00:00:00-05:00,53.83116912841797,54.350650787353516,53.18181610107422,53.33766174316406,39.1989860534668,4201967,0.0,0.0
2011-12-09 00:00:00-05:00,52.90909194946289,54.493507385253906,52.74026107788086,54.02597427368164,39.70484161376953,1886500,0.0,0.0
2011-12-12 00:00:00-05:00,52.7662353515625,52.79220962524414,51.68831253051758,52.03895950317383,38.24454116821289,1113959,0.0,0.0
2011-12-13 00:00:00-05:00,51.71428680419922,52.272727966308594,50.558441162109375,50.79220962524414,37.328269958496094,1641794,0.0,0.0
2011-12-14 00:00:00-05:00,50.96104049682617,51.01298522949219,50.389610290527344,50.727272033691406,37.280548095703125,1748208,0.0,0.0
2011-12-15 00:00:00-05:00,52.298702239990234,52.33766174316406,50.558441162109375,50.98701477050781,37.471439361572266,1282358,0.0,0.0
2011-12-16 00:00:00-05:00,51.05194854736328,51.66233825683594,50.89610290527344,51.09090805053711,37.547794342041016,1463924,0.0,0.0
2011-12-19 00:00:00-05:00,51.467533111572266,51.675323486328125,50.649349212646484,50.71428680419922,37.27101135253906,1053437,0.0,0.0
2011-12-20 00:00:00-05:00,52.57143020629883,53.71428680419922,52.54545593261719,53.57143020629883,39.370784759521484,2301376,0.0,0.0
2011-12-21 00:00:00-05:00,52.649349212646484,53.19480514526367,52.18181610107422,52.96104049682617,38.92219924926758,1816969,0.0,0.0
2011-12-22 00:00:00-05:00,52.96104049682617,53.727272033691406,52.90909194946289,53.45454406738281,39.28489303588867,1134210,0.0,0.0
2011-12-23 00:00:00-05:00,53.584415435791016,54.02597427368164,53.506492614746094,53.83116912841797,39.561676025390625,521444,0.0,0.0
2011-12-27 00:00:00-05:00,54.25973892211914,54.532466888427734,53.98701477050781,54.0,39.68574523925781,438977,0.0,0.0
2011-12-28 00:00:00-05:00,54.28571319580078,54.324676513671875,53.74026107788086,53.83116912841797,39.561676025390625,1516669,0.0,0.0
2011-12-29 00:00:00-05:00,54.441558837890625,54.94805145263672,54.05194854736328,54.8701286315918,40.32522964477539,720874,0.0,0.0
2011-12-30 00:00:00-05:00,54.506492614746094,54.97402572631836,54.272727966308594,54.272727966308594,39.88618850708008,434896,0.0,0.0
2012-01-03 00:00:00-05:00,55.80519485473633,55.85714340209961,54.610389709472656,54.83116912841797,40.29659652709961,1121890,0.0,0.0
2012-01-04 00:00:00-05:00,54.155845642089844,54.324676513671875,53.66233825683594,54.06493377685547,39.73347091674805,1075074,0.0,0.0
2012-01-05 00:00:00-05:00,53.07792282104492,53.97402572631836,52.80519485473633,53.48051834106445,39.30397415161133,2828210,0.0,0.0
2012-01-06 00:00:00-05:00,53.06493377685547,53.506492614746094,52.68831253051758,53.1298713684082,39.04627990722656,2052358,0.0,0.0
2012-01-09 00:00:00-05:00,53.506492614746094,54.14285659790039,53.40259552001953,53.558441162109375,39.361236572265625,2074380,0.0,0.0
2012-01-10 00:00:00-05:00,53.98701477050781,54.14285659790039,53.610389709472656,53.92207717895508,39.628475189208984,2127433,0.0,0.0
2012-01-11 00:00:00-05:00,54.0,54.51948165893555,53.66233825683594,54.33766174316406,39.93391799926758,1528065,0.0,0.0
2012-01-12 00:00:00-05:00,54.272727966308594,54.493507385253906,53.701297760009766,54.20779037475586,39.83845138549805,1152844,0.0,0.0
2012-01-13 00:00:00-05:00,53.701297760009766,53.7662353515625,52.85714340209961,53.610389709472656,39.39942169189453,1525370,0.0,0.0
2012-01-17 00:00:00-05:00,55.42856979370117,56.07792282104492,54.8701286315918,55.31168746948242,40.64973449707031,1808576,0.0,0.0
2012-01-18 00:00:00-05:00,56.506492614746094,56.532466888427734,53.51948165893555,54.83116912841797,40.29659652709961,5088314,0.0,0.0
2012-01-19 00:00:00-05:00,55.24675369262695,55.298702239990234,54.610389709472656,55.07792282104492,40.47793960571289,1537382,0.0,0.0
2012-01-20 00:00:00-05:00,55.10389709472656,56.19480514526367,54.94805145263672,56.10389709472656,41.23195266723633,2592590,0.0,0.0
2012-01-23 00:00:00-05:00,56.59740447998047,57.03895950317383,56.40259552001953,56.92207717895508,41.833248138427734,1369907,0.0,0.0
2012-01-24 00:00:00-05:00,56.42856979370117,56.93506622314453,56.16883087158203,56.493507385253906,41.518280029296875,1420958,0.0,0.0
2012-01-25 00:00:00-05:00,55.97402572631836,56.22077941894531,55.42856979370117,56.16883087158203,41.279666900634766,1609223,0.0,0.0
2012-01-26 00:00:00-05:00,56.40259552001953,57.03895950317383,55.57143020629883,55.80519485473633,41.012413024902344,1605681,0.0,0.0
2012-01-27 00:00:00-05:00,56.09090805053711,56.558441162109375,55.48051834106445,55.98701477050781,41.14604568481445,1815198,0.0,0.0
2012-01-30 00:00:00-05:00,55.92207717895508,55.94805145263672,55.350650787353516,55.77922058105469,40.99333572387695,1515283,0.0,0.0
2012-01-31 00:00:00-05:00,56.272727966308594,56.42856979370117,55.48051834106445,55.83116912841797,41.03150177001953,1270346,0.0,0.0
2012-02-01 00:00:00-05:00,57.3636360168457,57.74026107788086,57.20779037475586,57.272727966308594,42.090938568115234,1381996,0.0,0.0
2012-02-02 00:00:00-05:00,57.71428680419922,58.09090805053711,57.40259552001953,57.701297760009766,42.405914306640625,1002155,0.0,0.0
2012-02-03 00:00:00-05:00,58.45454406738281,59.155845642089844,58.2337646484375,59.155845642089844,43.47488021850586,1105181,0.0,0.0
2012-02-06 00:00:00-05:00,58.844154357910156,58.844154357910156,58.01298522949219,58.3636360168457,42.892677307128906,1452990,0.0,0.0
2012-02-07 00:00:00-05:00,58.506492614746094,58.701297760009766,58.11688232421875,58.610389709472656,43.07402801513672,1414567,0.0,0.0
2012-02-08 00:00:00-05:00,58.74026107788086,59.20779037475586,58.33766174316406,58.81818389892578,43.22673416137695,920920,0.0,0.0
2012-02-09 00:00:00-05:00,59.10389709472656,59.16883087158203,58.59740447998047,59.0,43.360355377197266,1341109,0.0,0.0
2012-02-10 00:00:00-05:00,59.324676513671875,59.324676513671875,58.51948165893555,58.7662353515625,43.18855667114258,2417877,0.0,0.0
2012-02-13 00:00:00-05:00,58.68831253051758,58.90909194946289,57.94805145263672,58.42856979370117,42.940406799316406,2103332,0.0,0.0
2012-02-14 00:00:00-05:00,58.727272033691406,59.28571319580078,58.441558837890625,59.22077941894531,43.522621154785156,2482788,0.0,0.0
2012-02-15 00:00:00-05:00,59.48051834106445,59.71428680419922,58.88311767578125,58.97402572631836,43.34126281738281,1856162,0.0,0.0
2012-02-16 00:00:00-05:00,59.1298713684082,60.80519485473633,59.09090805053711,60.584415435791016,44.52478790283203,1870869,0.0,0.0
2012-02-17 00:00:00-05:00,61.25973892211914,61.298702239990234,60.1298713684082,60.59740447998047,44.53432083129883,1969044,0.0,0.0
2012-02-21 00:00:00-05:00,60.8701286315918,60.8701286315918,59.727272033691406,60.0,44.095279693603516,2234386,0.0,0.0
2012-02-22 00:00:00-05:00,59.8701286315918,59.93506622314453,59.3636360168457,59.68831253051758,43.866207122802734,1867712,0.0,0.0
2012-02-23 00:00:00-05:00,60.350650787353516,60.389610290527344,59.57143020629883,60.06493377685547,44.14299774169922,2487331,0.0,0.0
2012-02-24 00:00:00-05:00,60.33766174316406,60.74026107788086,60.02597427368164,60.14285659790039,44.20026779174805,1348655,0.0,0.0
2012-02-27 00:00:00-05:00,59.18181610107422,60.09090805053711,59.05194854736328,59.83116912841797,43.971187591552734,1681911,0.0,0.0
2012-02-28 00:00:00-05:00,60.51948165893555,62.03895950317383,60.493507385253906,61.98701477050781,45.55558395385742,2692767,0.0,0.0
2012-02-29 00:00:00-05:00,60.98701477050781,61.14285659790039,59.03895950317383,59.155845642089844,43.47488021850586,2369829,0.0,0.0
2012-03-01 00:00:00-05:00,59.05194854736328,59.42856979370117,58.79220962524414,58.94805145263672,43.322174072265625,1496033,0.0,0.0
2012-03-02 00:00:00-05:00,58.94805145263672,59.03895950317383,58.467533111572266,58.701297760009766,43.14082717895508,1596364,0.0,0.0
2012-03-05 00:00:00-05:00,58.6363639831543,58.68831253051758,57.90909194946289,58.493507385253906,42.988128662109375,1443519,0.0,0.0
2012-03-06 00:00:00-05:00,57.272727966308594,58.272727966308594,57.24675369262695,58.10389709472656,42.701786041259766,3244549,0.0,0.0
2012-03-07 00:00:00-05:00,58.415584564208984,59.493507385253906,58.33766174316406,59.272727966308594,43.560794830322266,1431738,0.0,0.0
2012-03-08 00:00:00-05:00,59.68831253051758,60.45454406738281,59.33766174316406,60.155845642089844,44.209815979003906,1171863,0.0,0.0
2012-03-09 00:00:00-05:00,60.24675369262695,60.8701286315918,60.02597427368164,60.62337875366211,44.553409576416016,1144374,0.0,0.0
2012-03-12 00:00:00-04:00,60.415584564208984,60.66233825683594,60.11688232421875,60.389610290527344,44.38161087036133,720104,0.0,0.0
2012-03-13 00:00:00-04:00,60.727272033691406,61.90909194946289,60.727272033691406,61.83116912841797,45.44104766845703,1170092,0.0,0.0
2012-03-14 00:00:00-04:00,61.24675369262695,61.98701477050781,61.1298713684082,61.45454406738281,45.16425704956055,956494,0.0,0.0
2012-03-15 00:00:00-04:00,61.701297760009766,62.59740447998047,61.6363639831543,62.54545593261719,45.96598815917969,1243011,0.0,0.0
2012-03-16 00:00:00-04:00,62.493507385253906,62.83116912841797,62.25973892211914,62.40259552001953,45.86099624633789,665126,0.0,0.0
2012-03-19 00:00:00-04:00,62.701297760009766,63.2337646484375,62.3636360168457,62.79220962524414,46.147335052490234,733579,0.0,0.0
2012-03-20 00:00:00-04:00,62.11688232421875,63.28571319580078,61.97402572631836,63.02597427368164,46.31914138793945,1258180,0.0,0.0
2012-03-21 00:00:00-04:00,63.467533111572266,63.75324630737305,62.79220962524414,62.90909194946289,46.23323059082031,1998920,0.0,0.0
2012-03-22 00:00:00-04:00,61.81818389892578,62.33766174316406,61.610389709472656,62.07792282104492,45.62239074707031,1412873,0.0,0.0
2012-03-23 00:00:00-04:00,61.727272033691406,62.298702239990234,61.610389709472656,62.03895950317383,45.593746185302734,691614,0.0,0.0
2012-03-26 00:00:00-04:00,63.0,63.6363639831543,62.85714340209961,63.54545593261719,46.70091247558594,1093015,0.0,0.0
2012-03-27 00:00:00-04:00,63.71428680419922,63.94805145263672,63.415584564208984,63.6363639831543,46.76771926879883,1127511,0.0,0.0
2012-03-28 00:00:00-04:00,64.41558074951172,64.44155883789062,62.96104049682617,63.493507385253906,46.66273498535156,1320550,0.0,0.0
2012-03-29 00:00:00-04:00,63.389610290527344,64.532470703125,63.20779037475586,64.467529296875,47.378570556640625,1371293,0.0,0.0
2012-03-30 00:00:00-04:00,65.05194854736328,65.35064697265625,64.2727279663086,65.11688232421875,47.85578536987305,1519826,0.0,0.0
2012-04-02 00:00:00-04:00,65.2727279663086,66.1948013305664,64.98701477050781,65.90908813476562,48.437984466552734,1467697,0.0,0.0
2012-04-03 00:00:00-04:00,65.68830871582031,65.93506622314453,64.59740447998047,64.88311767578125,47.68397521972656,1379763,0.0,0.0
2012-04-04 00:00:00-04:00,63.45454406738281,63.649349212646484,61.94805145263672,62.57143020629883,45.985084533691406,2407559,0.0,0.0
2012-04-05 00:00:00-04:00,62.24675369262695,62.649349212646484,62.14285659790039,62.324676513671875,45.80373001098633,1031954,0.0,0.0
2012-04-09 00:00:00-04:00,61.71428680419922,62.75324630737305,61.467533111572266,62.42856979370117,45.88008499145508,617848,0.0,0.0
2012-04-10 00:00:00-04:00,62.18181610107422,62.649349212646484,61.10389709472656,61.272727966308594,45.030635833740234,1046122,0.0,0.0
2012-04-11 00:00:00-04:00,61.37662124633789,61.97402572631836,61.11688232421875,61.18181610107422,44.96381759643555,1766842,0.0,0.0
2012-04-12 00:00:00-04:00,62.25973892211914,64.38961029052734,62.22077941894531,63.51948165893555,46.68182373046875,3326246,0.0,0.0
2012-04-13 00:00:00-04:00,63.54545593261719,63.59740447998047,62.79220962524414,63.2337646484375,46.471839904785156,1659504,0.0,0.0
2012-04-16 00:00:00-04:00,63.493507385253906,64.44155883789062,63.22077941894531,64.07791900634766,47.092227935791016,1885961,0.0,0.0
2012-04-17 00:00:00-04:00,64.51947784423828,65.15584564208984,64.09091186523438,64.1948013305664,47.17812728881836,2459765,0.0,0.0
2012-04-18 00:00:00-04:00,62.09090805053711,64.36363220214844,62.0,64.01298522949219,47.04450988769531,3852002,0.0,0.0
2012-04-19 00:00:00-04:00,65.89610290527344,66.68830871582031,64.37662506103516,65.0,47.76987075805664,2637327,0.0,0.0
2012-04-20 00:00:00-04:00,65.0389633178711,65.67532348632812,64.28571319580078,64.40259552001953,47.330833435058594,2472547,0.0,0.0
2012-04-23 00:00:00-04:00,63.33766174316406,63.389610290527344,62.28571319580078,62.57143020629883,45.985084533691406,2218447,0.0,0.0
2012-04-24 00:00:00-04:00,63.51948165893555,63.6363639831543,62.20779037475586,62.74026107788086,46.10915756225586,2165856,0.0,0.0
2012-04-25 00:00:00-04:00,64.20779418945312,64.33766174316406,63.45454406738281,64.2727279663086,47.23539352416992,1408253,0.0,0.0
2012-04-26 00:00:00-04:00,65.12986755371094,67.22077941894531,65.07791900634766,66.93506622314453,49.19199752807617,2589433,0.0,0.0
2012-04-27 00:00:00-04:00,66.70130157470703,66.84415435791016,65.9610366821289,66.36363220214844,48.77204513549805,1331561,0.0,0.0
2012-04-30 00:00:00-04:00,65.58441925048828,66.70130157470703,65.54545593261719,66.22077941894531,49.23845672607422,1286978,0.77013,0.0
2012-05-01 00:00:00-04:00,66.29869842529297,67.02597045898438,66.06493377685547,66.55844116210938,49.48952102661133,780934,0.0,0.0
2012-05-02 00:00:00-04:00,65.467529296875,65.89610290527344,65.1948013305664,65.61038970947266,48.784603118896484,1519749,0.0,0.0
2012-05-03 00:00:00-04:00,65.33766174316406,65.62337493896484,64.54545593261719,64.59740447998047,48.03139877319336,935088,0.0,0.0
2012-05-04 00:00:00-04:00,63.80519485473633,64.2727279663086,62.83116912841797,63.11688232421875,46.93056106567383,768845,0.0,0.0
2012-05-07 00:00:00-04:00,63.74026107788086,64.22077941894531,63.324676513671875,63.88311767578125,47.500301361083984,1083621,0.0,0.0
2012-05-08 00:00:00-04:00,62.7662353515625,63.415584564208984,62.02597427368164,63.19480514526367,46.988494873046875,1405943,0.0,0.0
2012-05-09 00:00:00-04:00,61.68831253051758,62.6363639831543,61.42856979370117,62.272727966308594,46.302886962890625,1848385,0.0,0.0
2012-05-10 00:00:00-04:00,62.18181610107422,62.558441162109375,61.558441162109375,62.09090805053711,46.16770935058594,2193961,0.0,0.0
2012-05-11 00:00:00-04:00,61.88311767578125,64.0389633178711,61.88311767578125,62.89610290527344,46.76639938354492,2015552,0.0,0.0
2012-05-14 00:00:00-04:00,61.06493377685547,61.727272033691406,60.6363639831543,61.24675369262695,45.540035247802734,1831445,0.0,0.0
2012-05-15 00:00:00-04:00,61.155845642089844,62.1298713684082,61.06493377685547,61.649349212646484,45.83937072753906,1528527,0.0,0.0
2012-05-16 00:00:00-04:00,61.389610290527344,61.441558837890625,60.10389709472656,60.155845642089844,44.728885650634766,1751596,0.0,0.0
2012-05-17 00:00:00-04:00,59.77922058105469,60.1298713684082,58.649349212646484,58.66233825683594,43.618385314941406,1166781,0.0,0.0
2012-05-18 00:00:00-04:00,59.2337646484375,59.272727966308594,58.24675369262695,58.28571319580078,43.338348388671875,1974896,0.0,0.0
2012-05-21 00:00:00-04:00,59.155845642089844,60.2337646484375,58.7662353515625,60.10389709472656,44.69025802612305,1216831,0.0,0.0
2012-05-22 00:00:00-04:00,60.7662353515625,61.10389709472656,60.298702239990234,60.71428680419922,45.14411544799805,1152151,0.0,0.0
2012-05-23 00:00:00-04:00,60.01298522949219,60.298702239990234,58.93506622314453,60.2337646484375,44.78681182861328,991221,0.0,0.0
2012-05-24 00:00:00-04:00,60.28571319580078,60.649349212646484,59.532466888427734,60.02597427368164,44.6323127746582,555016,0.0,0.0
2012-05-25 00:00:00-04:00,59.02597427368164,60.0,58.94805145263672,59.74026107788086,44.41987609863281,1096557,0.0,0.0
2012-05-29 00:00:00-04:00,61.59740447998047,61.85714340209961,60.83116912841797,61.02597427368164,45.3758659362793,1059289,0.0,0.0
2012-05-30 00:00:00-04:00,59.90909194946289,60.10389709472656,59.467533111572266,59.558441162109375,44.284671783447266,1504118,0.0,0.0
2012-05-31 00:00:00-04:00,59.701297760009766,59.88311767578125,59.10389709472656,59.493507385253906,44.23640441894531,695387,0.0,0.0
2012-06-01 00:00:00-04:00,57.83116912841797,58.22077941894531,56.80519485473633,56.88311767578125,42.295440673828125,2147376,0.0,0.0
2012-06-04 00:00:00-04:00,57.415584564208984,57.6363639831543,56.92207717895508,57.10389709472656,42.45960235595703,1189265,0.0,0.0
2012-06-05 00:00:00-04:00,57.97402572631836,58.90909194946289,57.92207717895508,58.610389709472656,43.579750061035156,838838,0.0,0.0
2012-06-06 00:00:00-04:00,59.25973892211914,61.506492614746094,59.24675369262695,61.48051834106445,45.713836669921875,1174712,0.0,0.0
2012-06-07 00:00:00-04:00,62.727272033691406,62.74026107788086,61.31168746948242,61.40259552001953,45.65590286254883,1640947,0.0,0.0
2012-06-08 00:00:00-04:00,61.06493377685547,62.324676513671875,61.03895950317383,62.19480514526367,46.24494171142578,1555015,0.0,0.0
2012-06-11 00:00:00-04:00,63.06493377685547,63.389610290527344,61.77922058105469,61.88311767578125,46.01319122314453,1216908,0.0,0.0
2012-06-12 00:00:00-04:00,61.92207717895508,63.649349212646484,61.71428680419922,63.54545593261719,47.24922180175781,1138830,0.0,0.0
2012-06-13 00:00:00-04:00,64.35064697265625,65.2727279663086,63.80519485473633,64.61038970947266,48.041053771972656,1935010,0.0,0.0
2012-06-14 00:00:00-04:00,64.14286041259766,64.32467651367188,63.03895950317383,63.675323486328125,47.34578323364258,1326094,0.0,0.0
2012-06-15 00:00:00-04:00,64.10389709472656,64.97402954101562,64.0389633178711,64.84415435791016,48.21485900878906,948640,0.0,0.0
2012-06-18 00:00:00-04:00,64.7402572631836,65.84415435791016,64.38961029052734,65.54545593261719,48.736331939697266,1648955,0.0,0.0
2012-06-19 00:00:00-04:00,65.59740447998047,66.67532348632812,65.51947784423828,66.0389633178711,49.103275299072266,1091244,0.0,0.0
2012-06-20 00:00:00-04:00,66.11688232421875,66.16883087158203,64.9610366821289,65.64935302734375,48.813575744628906,1288210,0.0,0.0
2012-06-21 00:00:00-04:00,67.88311767578125,68.07791900634766,65.38961029052734,65.62337493896484,48.79426193237305,1985060,0.0,0.0
2012-06-22 00:00:00-04:00,65.10389709472656,65.64935302734375,64.55844116210938,64.61038970947266,48.041053771972656,4729648,0.0,0.0
2012-06-25 00:00:00-04:00,64.22077941894531,64.2337646484375,62.89610290527344,63.01298522949219,46.85330581665039,2054052,0.0,0.0
2012-06-26 00:00:00-04:00,63.24675369262695,63.40259552001953,61.701297760009766,62.68831253051758,46.61189651489258,1809962,0.0,0.0
2012-06-27 00:00:00-04:00,63.675323486328125,64.05194854736328,63.22077941894531,63.74026107788086,47.39406967163086,1786477,0.0,0.0
2012-06-28 00:00:00-04:00,62.51948165893555,63.298702239990234,62.415584564208984,63.2337646484375,47.01746368408203,763224,0.0,0.0
2012-06-29 00:00:00-04:00,65.63636779785156,67.16883087158203,65.40259552001953,66.77922058105469,49.6536865234375,3151841,0.0,0.0
2012-07-02 00:00:00-04:00,67.45454406738281,67.88311767578125,66.8051986694336,67.77922058105469,50.397239685058594,821436,0.0,0.0
2012-07-03 00:00:00-04:00,67.51947784423828,68.66233825683594,67.35064697265625,68.33766174316406,50.81245803833008,408408,0.0,0.0
2012-07-05 00:00:00-04:00,66.88311767578125,67.61038970947266,66.61038970947266,67.24674987792969,50.00132751464844,667898,0.0,0.0
2012-07-06 00:00:00-04:00,65.40259552001953,65.68830871582031,64.14286041259766,64.18181610107422,47.72239303588867,1251327,0.0,0.0
2012-07-09 00:00:00-04:00,63.584415435791016,63.68831253051758,62.77922058105469,62.93506622314453,46.79537582397461,2043734,0.0,0.0
2012-07-10 00:00:00-04:00,67.68830871582031,69.22077941894531,67.532470703125,68.2727279663086,50.76418685913086,7052507,0.0,0.0
2012-07-11 00:00:00-04:00,67.63636779785156,67.79220581054688,66.15584564208984,66.48052215576172,49.431583404541016,2272039,0.0,0.0
2012-07-12 00:00:00-04:00,66.94805145263672,66.94805145263672,65.24674987792969,65.57142639160156,48.75564956665039,3336102,0.0,0.0
2012-07-13 00:00:00-04:00,65.77922058105469,66.62337493896484,65.64935302734375,66.48052215576172,49.431583404541016,1472933,0.0,0.0
2012-07-16 00:00:00-04:00,66.54545593261719,66.59740447998047,65.84415435791016,66.22077941894531,49.23845672607422,1034649,0.0,0.0
2012-07-17 00:00:00-04:00,66.94805145263672,67.16883087158203,65.45454406738281,66.88311767578125,49.7309455871582,1230845,0.0,0.0
2012-07-18 00:00:00-04:00,67.41558074951172,71.1948013305664,67.22077941894531,70.87013244628906,52.69548416137695,2684836,0.0,0.0
2012-07-19 00:00:00-04:00,72.84415435791016,72.88311767578125,71.61038970947266,72.40259552001953,53.83494186401367,2339337,0.0,0.0
2012-07-20 00:00:00-04:00,72.48052215576172,72.94805145263672,71.51947784423828,72.0389633178711,53.564552307128906,1498266,0.0,0.0
2012-07-23 00:00:00-04:00,70.58441925048828,72.58441925048828,70.2727279663086,72.07791900634766,53.593536376953125,1536997,0.0,0.0
2012-07-24 00:00:00-04:00,70.7272720336914,71.33766174316406,70.42857360839844,70.88311767578125,52.705142974853516,2759757,0.0,0.0
2012-07-25 00:00:00-04:00,72.42857360839844,72.44155883789062,70.54545593261719,70.87013244628906,52.69548416137695,2183027,0.0,0.0
2012-07-26 00:00:00-04:00,73.18181610107422,74.40259552001953,72.7402572631836,74.20779418945312,55.177207946777344,1889580,0.0,0.0
2012-07-27 00:00:00-04:00,74.87013244628906,76.75325012207031,74.532470703125,76.44155883789062,56.83812713623047,1511818,0.0,0.0
2012-07-30 00:00:00-04:00,75.36363220214844,76.88311767578125,75.36363220214844,76.35064697265625,56.7705192565918,2209438,0.0,0.0
2012-07-31 00:00:00-04:00,76.33766174316406,76.8051986694336,74.64935302734375,74.67532348632812,55.52482604980469,2476243,0.0,0.0
2012-08-01 00:00:00-04:00,75.1948013305664,75.24674987792969,73.33766174316406,73.41558074951172,54.58815383911133,1874950,0.0,0.0
2012-08-02 00:00:00-04:00,72.55844116210938,73.4935073852539,72.05194854736328,72.54545593261719,53.94118118286133,2058133,0.0,0.0
2012-08-03 00:00:00-04:00,74.75325012207031,76.05194854736328,74.54545593261719,75.48052215576172,56.12354278564453,2156924,0.0,0.0
2012-08-06 00:00:00-04:00,75.31169128417969,75.51947784423828,72.88311767578125,72.9610366821289,54.25018310546875,3008467,0.0,0.0
2012-08-07 00:00:00-04:00,75.532470703125,75.62337493896484,74.77922058105469,75.12986755371094,55.86281204223633,1412026,0.0,0.0
2012-08-08 00:00:00-04:00,73.63636779785156,74.88311767578125,73.15584564208984,74.68830871582031,55.534488677978516,1517901,0.0,0.0
2012-08-09 00:00:00-04:00,74.532470703125,75.1948013305664,74.45454406738281,74.79220581054688,55.61174774169922,876106,0.0,0.0
2012-08-10 00:00:00-04:00,74.2597427368164,74.92208099365234,74.0389633178711,74.8051986694336,55.62141036987305,486101,0.0,0.0
2012-08-13 00:00:00-04:00,74.42857360839844,74.57142639160156,73.532470703125,74.14286041259766,55.12892150878906,530607,0.0,0.0
2012-08-14 00:00:00-04:00,74.98701477050781,75.16883087158203,74.16883087158203,74.532470703125,55.41862487792969,1136135,0.0,0.0
2012-08-15 00:00:00-04:00,74.58441925048828,75.16883087158203,74.14286041259766,74.7272720336914,55.563453674316406,945098,0.0,0.0
2012-08-16 00:00:00-04:00,74.16883087158203,75.2597427368164,73.92208099365234,74.97402954101562,55.74694061279297,767151,0.0,0.0
2012-08-17 00:00:00-04:00,75.18181610107422,75.41558074951172,74.67532348632812,75.40259552001953,56.065589904785156,562023,0.0,0.0
2012-08-20 00:00:00-04:00,75.07791900634766,75.64935302734375,74.81818389892578,75.2727279663086,55.96902847290039,654423,0.0,0.0
2012-08-21 00:00:00-04:00,76.42857360839844,76.77922058105469,75.41558074951172,75.97402954101562,56.4904899597168,1233848,0.0,0.0
2012-08-22 00:00:00-04:00,75.58441925048828,76.54545593261719,75.467529296875,76.44155883789062,56.83812713623047,781473,0.0,0.0
2012-08-23 00:00:00-04:00,75.8051986694336,76.12986755371094,74.64935302734375,74.83116912841797,55.640708923339844,643104,0.0,0.0
2012-08-24 00:00:00-04:00,74.59740447998047,75.40259552001953,74.32467651367188,75.02597045898438,55.78556442260742,847770,0.0,0.0
2012-08-27 00:00:00-04:00,75.532470703125,75.54545593261719,74.67532348632812,75.35064697265625,56.0269775390625,863940,0.0,0.0
2012-08-28 00:00:00-04:00,73.98701477050781,73.98701477050781,72.63636779785156,73.10389709472656,54.35639953613281,2645258,0.0,0.0
2012-08-29 00:00:00-04:00,74.06493377685547,74.48052215576172,73.4935073852539,74.01298522949219,55.0323486328125,937937,0.0,0.0
2012-08-30 00:00:00-04:00,73.7272720336914,73.7402572631836,72.44155883789062,72.51947784423828,53.9218635559082,1444058,0.0,0.0
2012-08-31 00:00:00-04:00,73.63636779785156,73.9610366821289,72.81818389892578,73.7272720336914,54.819908142089844,826133,0.0,0.0
2012-09-04 00:00:00-04:00,73.75325012207031,73.84415435791016,72.467529296875,72.89610290527344,54.201900482177734,832524,0.0,0.0
2012-09-05 00:00:00-04:00,73.5064926147461,73.93506622314453,72.70130157470703,72.81818389892578,54.143959045410156,822052,0.0,0.0
2012-09-06 00:00:00-04:00,73.14286041259766,75.37662506103516,73.09091186523438,75.15584564208984,55.88212585449219,1092784,0.0,0.0
2012-09-07 00:00:00-04:00,73.67532348632812,74.07791900634766,72.59740447998047,73.79220581054688,54.86819076538086,2894045,0.0,0.0
2012-09-10 00:00:00-04:00,73.22077941894531,73.29869842529297,71.90908813476562,71.97402954101562,53.51628112792969,1666973,0.0,0.0
2012-09-11 00:00:00-04:00,72.09091186523438,72.87013244628906,71.83116912841797,72.15584564208984,53.65148162841797,964810,0.0,0.0
2012-09-12 00:00:00-04:00,73.2727279663086,73.40259552001953,71.90908813476562,72.2337646484375,53.709407806396484,973973,0.0,0.0
2012-09-13 00:00:00-04:00,72.40259552001953,73.2597427368164,71.89610290527344,72.93506622314453,54.23088073730469,1322475,0.0,0.0
2012-09-14 00:00:00-04:00,74.22077941894531,75.54545593261719,73.84415435791016,74.1948013305664,55.167537689208984,1253175,0.0,0.0
2012-09-17 00:00:00-04:00,74.7402572631836,74.94805145263672,74.10389709472656,74.467529296875,55.370330810546875,870485,0.0,0.0
2012-09-18 00:00:00-04:00,74.15584564208984,74.15584564208984,72.9610366821289,73.24674987792969,54.462615966796875,1299298,0.0,0.0
2012-09-19 00:00:00-04:00,71.42857360839844,71.9610366821289,70.79220581054688,70.85713958740234,52.685829162597656,3381917,0.0,0.0
2012-09-20 00:00:00-04:00,70.9610366821289,71.2727279663086,70.36363220214844,70.83116912841797,52.66652297973633,2815505,0.0,0.0
2012-09-21 00:00:00-04:00,70.14286041259766,70.54545593261719,69.88311767578125,70.05194854736328,52.087127685546875,1918378,0.0,0.0
2012-09-24 00:00:00-04:00,68.77922058105469,69.11688232421875,67.98701477050781,68.0389633178711,50.59036636352539,2045274,0.0,0.0
2012-09-25 00:00:00-04:00,70.14286041259766,70.64935302734375,69.18181610107422,69.36363220214844,51.5753288269043,2774772,0.0,0.0
2012-09-26 00:00:00-04:00,68.35064697265625,68.67532348632812,67.31169128417969,68.38961029052734,50.85109329223633,2172016,0.0,0.0
2012-09-27 00:00:00-04:00,70.18181610107422,70.68830871582031,69.2727279663086,70.42857360839844,52.367164611816406,1871408,0.0,0.0
2012-09-28 00:00:00-04:00,69.7272720336914,70.15584564208984,69.32467651367188,69.71428680419922,51.8360595703125,2119964,0.0,0.0
2012-10-01 00:00:00-04:00,69.90908813476562,70.77922058105469,68.9610366821289,69.33766174316406,51.55602264404297,1310001,0.0,0.0
2012-10-02 00:00:00-04:00,70.75325012207031,71.31169128417969,69.42857360839844,70.06493377685547,52.09678649902344,1757140,0.0,0.0
2012-10-03 00:00:00-04:00,71.22077941894531,71.55844116210938,70.7402572631836,71.36363220214844,53.06243133544922,1886808,0.0,0.0
2012-10-04 00:00:00-04:00,72.51947784423828,72.54545593261719,71.70130157470703,72.2727279663086,53.73838806152344,1498420,0.0,0.0
2012-10-05 00:00:00-04:00,73.71428680419922,73.92208099365234,72.57142639160156,72.87013244628906,54.182594299316406,2326632,0.0,0.0
2012-10-08 00:00:00-04:00,72.15584564208984,72.20779418945312,71.15584564208984,71.44155883789062,53.12036895751953,1343111,0.0,0.0
2012-10-09 00:00:00-04:00,71.02597045898438,71.06493377685547,69.87013244628906,70.532470703125,52.444400787353516,1849001,0.0,0.0
2012-10-10 00:00:00-04:00,69.66233825683594,70.09091186523438,69.22077941894531,69.38961029052734,51.594642639160156,1011395,0.0,0.0
2012-10-11 00:00:00-04:00,69.22077941894531,70.05194854736328,68.62337493896484,68.88311767578125,51.218040466308594,1791944,0.0,0.0
2012-10-12 00:00:00-04:00,69.2727279663086,69.90908813476562,68.66233825683594,68.81818389892578,51.169761657714844,3357508,0.0,0.0
2012-10-15 00:00:00-04:00,68.12986755371094,68.71428680419922,67.38961029052734,68.58441925048828,50.995933532714844,1904441,0.0,0.0
2012-10-16 00:00:00-04:00,70.06493377685547,70.2727279663086,69.42857360839844,69.59740447998047,51.7491569519043,2953489,0.0,0.0
2012-10-17 00:00:00-04:00,68.20779418945312,68.36363220214844,63.28571319580078,65.0389633178711,48.35971450805664,18503870,0.0,0.0
2012-10-18 00:00:00-04:00,65.41558074951172,67.75325012207031,65.41558074951172,66.67532348632812,49.576438903808594,13391840,0.0,0.0
2012-10-19 00:00:00-04:00,67.37662506103516,68.24674987792969,67.1948013305664,67.7662353515625,50.3875846862793,8227373,0.0,0.0
2012-10-22 00:00:00-04:00,69.84415435791016,70.10389709472656,68.88311767578125,69.2337646484375,51.47876739501953,5877487,0.0,0.0
2012-10-23 00:00:00-04:00,68.18181610107422,68.9610366821289,67.77922058105469,68.63636779785156,51.0345573425293,4052048,0.0,0.0
2012-10-24 00:00:00-04:00,70.63636779785156,70.66233825683594,69.45454406738281,69.97402954101562,52.02919006347656,5489638,0.0,0.0
2012-10-25 00:00:00-04:00,70.71428680419922,70.93506622314453,69.97402954101562,70.55844116210938,52.46372985839844,5069603,0.0,0.0
2012-10-26 00:00:00-04:00,70.7662353515625,71.45454406738281,70.2727279663086,70.58441925048828,52.48305130004883,4113186,0.0,0.0
2012-10-31 00:00:00-04:00,72.29869842529297,72.29869842529297,70.85713958740234,71.40259552001953,53.091400146484375,3339798,0.0,0.0
2012-11-01 00:00:00-04:00,72.02597045898438,73.29869842529297,71.7272720336914,73.10389709472656,54.35639953613281,3074841,0.0,0.0
2012-11-02 00:00:00-04:00,74.16883087158203,74.24674987792969,72.94805145263672,73.11688232421875,54.36606979370117,3710091,0.0,0.0
2012-11-05 00:00:00-05:00,72.41558074951172,73.64935302734375,72.33766174316406,73.467529296875,54.626773834228516,1177638,0.0,0.0
2012-11-06 00:00:00-05:00,73.7402572631836,74.7272720336914,73.64935302734375,74.67532348632812,55.52482604980469,1232385,0.0,0.0
2012-11-07 00:00:00-05:00,72.42857360839844,72.89610290527344,71.87013244628906,72.5064926147461,53.912208557128906,2290057,0.0,0.0
2012-11-08 00:00:00-05:00,72.54545593261719,72.77922058105469,71.2337646484375,71.2337646484375,52.96586608886719,1744974,0.0,0.0
2012-11-09 00:00:00-05:00,71.07791900634766,72.467529296875,71.0,71.92208099365234,53.47766876220703,2095786,0.0,0.0
2012-11-12 00:00:00-05:00,72.07791900634766,72.18181610107422,71.51947784423828,71.7402572631836,53.342472076416016,604450,0.0,0.0
2012-11-13 00:00:00-05:00,70.9610366821289,72.0389633178711,70.8051986694336,71.16883087158203,52.917572021484375,1736427,0.0,0.0
2012-11-14 00:00:00-05:00,72.7402572631836,72.83116912841797,71.40259552001953,71.59740447998047,53.236244201660156,3376527,0.0,0.0
2012-11-15 00:00:00-05:00,70.94805145263672,71.1948013305664,69.28571319580078,69.532470703125,51.70086669921875,2303840,0.0,0.0
2012-11-16 00:00:00-05:00,71.1948013305664,71.45454406738281,70.0389633178711,71.31169128417969,53.023807525634766,2164855,0.0,0.0
2012-11-19 00:00:00-05:00,71.68830871582031,72.32467651367188,71.42857360839844,71.94805145263672,53.49695587158203,913528,0.0,0.0
2012-11-20 00:00:00-05:00,72.58441925048828,72.7662353515625,71.68830871582031,72.22077941894531,53.699745178222656,1719641,0.0,0.0
2012-11-21 00:00:00-05:00,71.98701477050781,72.14286041259766,71.20779418945312,71.467529296875,53.139686584472656,1287902,0.0,0.0
2012-11-23 00:00:00-05:00,73.77922058105469,75.38961029052734,73.42857360839844,74.71428680419922,55.553802490234375,1444520,0.0,0.0
2012-11-26 00:00:00-05:00,75.67532348632812,75.71428680419922,74.42857360839844,75.15584564208984,55.88212585449219,1537536,0.0,0.0
2012-11-27 00:00:00-05:00,75.9610366821289,76.81818389892578,75.57142639160156,76.16883087158203,56.63533020019531,1878800,0.0,0.0
2012-11-28 00:00:00-05:00,75.62337493896484,76.9610366821289,75.2337646484375,76.94805145263672,57.21473693847656,1248324,0.0,0.0
2012-11-29 00:00:00-05:00,62.619998931884766,63.400001525878906,61.91999816894531,62.459999084472656,54.913021087646484,3158400,11.87,0.0
2012-11-30 00:00:00-05:00,62.720001220703125,63.08000183105469,62.11000061035156,62.56999969482422,55.00971984863281,2942400,0.0,0.0
2012-12-03 00:00:00-05:00,63.02000045776367,63.209999084472656,62.40999984741211,62.5099983215332,54.95695495605469,3635300,0.0,0.0
2012-12-04 00:00:00-05:00,61.720001220703125,61.939998626708984,60.900001525878906,61.41999816894531,53.998680114746094,4463300,0.0,0.0
2012-12-05 00:00:00-05:00,61.400001525878906,62.27000045776367,61.380001068115234,62.189998626708984,54.675628662109375,2156300,0.0,0.0
2012-12-06 00:00:00-05:00,62.31999969482422,62.720001220703125,62.040000915527344,62.54999923706055,54.99213409423828,2015600,0.0,0.0
2012-12-07 00:00:00-05:00,62.63999938964844,63.52000045776367,62.54999923706055,63.5,55.82734680175781,1720300,0.0,0.0
2012-12-10 00:00:00-05:00,63.130001068115234,63.83000183105469,63.130001068115234,63.619998931884766,55.932838439941406,1577300,0.0,0.0
2012-12-11 00:00:00-05:00,64.13999938964844,64.37000274658203,63.84000015258789,63.880001068115234,56.161441802978516,1059900,0.0,0.0
2012-12-12 00:00:00-05:00,63.41999816894531,63.790000915527344,63.09000015258789,63.34000015258789,55.686676025390625,1953900,0.0,0.0
2012-12-13 00:00:00-05:00,63.400001525878906,63.470001220703125,62.630001068115234,62.70000076293945,55.12401580810547,2274500,0.0,0.0
2012-12-14 00:00:00-05:00,62.41999816894531,63.790000915527344,62.41999816894531,63.63999938964844,55.950435638427734,3746900,0.0,0.0
2012-12-17 00:00:00-05:00,64.0,64.0,63.33000183105469,63.599998474121094,55.91526794433594,2016600,0.0,0.0
2012-12-18 00:00:00-05:00,63.79999923706055,64.08999633789062,63.68000030517578,64.02999877929688,56.29330062866211,2380000,0.0,0.0
2012-12-19 00:00:00-05:00,64.58999633789062,64.72000122070312,63.75,64.1500015258789,56.3988037109375,2832900,0.0,0.0
2012-12-20 00:00:00-05:00,64.52999877929688,64.97000122070312,64.2300033569336,64.68000030517578,56.864776611328125,1146900,0.0,0.0
2012-12-21 00:00:00-05:00,63.599998474121094,63.720001220703125,62.95000076293945,63.439998626708984,55.774600982666016,2110400,0.0,0.0
2012-12-24 00:00:00-05:00,63.58000183105469,63.689998626708984,63.150001525878906,63.27000045776367,55.625144958496094,350500,0.0,0.0
2012-12-26 00:00:00-05:00,63.810001373291016,63.86000061035156,62.599998474121094,63.029998779296875,55.41413497924805,841400,0.0,0.0
2012-12-27 00:00:00-05:00,63.810001373291016,63.869998931884766,62.560001373291016,63.56999969482422,55.88888931274414,1147500,0.0,0.0
2012-12-28 00:00:00-05:00,63.38999938964844,63.56999969482422,62.95000076293945,63.130001068115234,55.50205612182617,769000,0.0,0.0
2012-12-31 00:00:00-05:00,63.16999816894531,64.5199966430664,63.09000015258789,64.38999938964844,56.609806060791016,1710600,0.0,0.0
2013-01-02 00:00:00-05:00,65.9800033569336,66.77999877929688,65.77999877929688,66.77999877929688,58.711029052734375,1824000,0.0,0.0
2013-01-03 00:00:00-05:00,65.98999786376953,66.29000091552734,65.05999755859375,65.37999725341797,57.48018264770508,1725400,0.0,0.0
2013-01-04 00:00:00-05:00,64.63999938964844,65.05000305175781,64.3499984741211,64.70999908447266,56.891136169433594,3170800,0.0,0.0
2013-01-07 00:00:00-05:00,63.349998474121094,63.869998931884766,63.09000015258789,63.65999984741211,55.968017578125,2066100,0.0,0.0
2013-01-08 00:00:00-05:00,63.400001525878906,63.56999969482422,62.79999923706055,63.13999938964844,55.51084518432617,1182400,0.0,0.0
2013-01-09 00:00:00-05:00,63.41999816894531,63.79999923706055,63.290000915527344,63.5,55.82734680175781,879100,0.0,0.0
2013-01-10 00:00:00-05:00,64.55999755859375,64.69000244140625,63.939998626708984,64.66999816894531,56.8559684753418,1648300,0.0,0.0
2013-01-11 00:00:00-05:00,65.2300033569336,65.76000213623047,64.94000244140625,65.41999816894531,57.51535415649414,1518000,0.0,0.0
2013-01-14 00:00:00-05:00,65.19999694824219,65.2699966430664,64.25,64.4000015258789,56.618595123291016,1477000,0.0,0.0
2013-01-15 00:00:00-05:00,62.79999923706055,63.279998779296875,62.720001220703125,63.08000183105469,55.45810317993164,1561300,0.0,0.0
2013-01-16 00:00:00-05:00,63.16999816894531,63.9900016784668,63.13999938964844,63.81999969482422,56.10867691040039,1615100,0.0,0.0
2013-01-17 00:00:00-05:00,65.4800033569336,69.62000274658203,65.37000274658203,68.3499984741211,60.09132385253906,8003800,0.0,0.0
2013-01-18 00:00:00-05:00,68.94999694824219,69.31999969482422,68.44000244140625,69.16999816894531,60.812252044677734,2758200,0.0,0.0
2013-01-22 00:00:00-05:00,69.76000213623047,70.04000091552734,69.33999633789062,69.91999816894531,61.47162628173828,1369100,0.0,0.0
2013-01-23 00:00:00-05:00,69.25,69.45999908447266,68.51000213623047,69.23999786376953,60.8737907409668,1824800,0.0,0.0
2013-01-24 00:00:00-05:00,70.48999786376953,71.30000305175781,70.3499984741211,71.19000244140625,62.588157653808594,2386500,0.0,0.0
2013-01-25 00:00:00-05:00,72.69000244140625,74.23999786376953,72.5199966430664,74.04000091552734,65.09381103515625,3443000,0.0,0.0
2013-01-28 00:00:00-05:00,76.20999908447266,76.44000244140625,74.69999694824219,75.47000122070312,66.35102844238281,3454400,0.0,0.0
2013-01-29 00:00:00-05:00,74.70999908447266,75.30999755859375,74.58999633789062,75.2699966430664,66.17517852783203,1665900,0.0,0.0
2013-01-30 00:00:00-05:00,75.56999969482422,75.9800033569336,75.0199966430664,75.22000122070312,66.1312255859375,1658400,0.0,0.0
2013-01-31 00:00:00-05:00,75.69000244140625,75.9000015258789,74.69000244140625,75.08999633789062,66.01693725585938,1844600,0.0,0.0
2013-02-01 00:00:00-05:00,77.63999938964844,78.30000305175781,76.7300033569336,78.20999908447266,68.75995635986328,3894800,0.0,0.0
2013-02-04 00:00:00-05:00,76.95999908447266,77.66000366210938,76.22000122070312,76.43000030517578,67.19503021240234,1302300,0.0,0.0
2013-02-05 00:00:00-05:00,75.98999786376953,77.0999984741211,75.91999816894531,76.5,67.25655364990234,4528800,0.0,0.0
2013-02-06 00:00:00-05:00,75.87999725341797,76.5999984741211,75.36000061035156,75.98999786376953,66.80818939208984,1089800,0.0,0.0
2013-02-07 00:00:00-05:00,75.30999755859375,75.38999938964844,74.44000244140625,75.29000091552734,66.1927719116211,1396400,0.0,0.0
2013-02-08 00:00:00-05:00,74.87000274658203,75.44000244140625,74.58000183105469,74.77999877929688,65.74439239501953,1612900,0.0,0.0
2013-02-11 00:00:00-05:00,74.87999725341797,75.08999633789062,74.48999786376953,74.91000366210938,65.85868835449219,645600,0.0,0.0
2013-02-12 00:00:00-05:00,74.86000061035156,75.44999694824219,74.69000244140625,74.95999908447266,65.90263366699219,771400,0.0,0.0
2013-02-13 00:00:00-05:00,74.18000030517578,74.9800033569336,73.95999908447266,74.26000213623047,65.2872314453125,1644300,0.0,0.0
2013-02-14 00:00:00-05:00,73.61000061035156,74.93000030517578,73.43000030517578,74.8499984741211,65.80591583251953,939600,0.0,0.0
2013-02-15 00:00:00-05:00,73.86000061035156,73.9000015258789,72.51000213623047,72.63999938964844,63.86297607421875,1554000,0.0,0.0
2013-02-19 00:00:00-05:00,73.83000183105469,74.05000305175781,73.30000305175781,73.95999908447266,65.02347564697266,1050900,0.0,0.0
2013-02-20 00:00:00-05:00,74.01000213623047,74.37000274658203,72.13999938964844,72.1500015258789,63.432159423828125,1005900,0.0,0.0
2013-02-21 00:00:00-05:00,70.91999816894531,70.97000122070312,70.36000061035156,70.62000274658203,62.087039947509766,1237700,0.0,0.0
2013-02-22 00:00:00-05:00,70.83999633789062,71.83000183105469,70.5,71.6500015258789,62.99259567260742,1217700,0.0,0.0
2013-02-25 00:00:00-05:00,72.75,72.95999908447266,69.66999816894531,69.7300033569336,61.30459976196289,1522300,0.0,0.0
2013-02-26 00:00:00-05:00,70.63999938964844,71.94000244140625,70.43000030517578,71.55000305175781,62.9046745300293,1599900,0.0,0.0
2013-02-27 00:00:00-05:00,70.66999816894531,71.83000183105469,70.6500015258789,71.79000091552734,63.115657806396484,1356600,0.0,0.0
2013-02-28 00:00:00-05:00,71.26000213623047,71.83000183105469,70.97000122070312,70.9800033569336,62.40354919433594,1357900,0.0,0.0
2013-03-01 00:00:00-05:00,70.31999969482422,71.87999725341797,69.9000015258789,71.62999725341797,62.97499084472656,2732100,0.0,0.0
2013-03-04 00:00:00-05:00,71.26000213623047,71.29000091552734,70.16000366210938,71.0,62.421119689941406,1286500,0.0,0.0
2013-03-05 00:00:00-05:00,71.58000183105469,72.81999969482422,71.45999908447266,72.27999877929688,63.546451568603516,1644300,0.0,0.0
2013-03-06 00:00:00-05:00,73.1500015258789,73.23999786376953,71.94000244140625,72.04000091552734,63.335479736328125,1582000,0.0,0.0
2013-03-07 00:00:00-05:00,71.97000122070312,72.05000305175781,70.75,70.83999633789062,62.280460357666016,1399900,0.0,0.0
2013-03-08 00:00:00-05:00,70.27999877929688,70.37000274658203,69.41999816894531,69.7300033569336,61.30459976196289,2322000,0.0,0.0
2013-03-11 00:00:00-04:00,69.36000061035156,70.54000091552734,69.26000213623047,69.9800033569336,61.52437210083008,1121500,0.0,0.0
2013-03-12 00:00:00-04:00,70.4000015258789,70.4000015258789,69.2300033569336,69.45999908447266,61.06719970703125,1690700,0.0,0.0
2013-03-13 00:00:00-04:00,69.81999969482422,70.41000366210938,69.30999755859375,69.69000244140625,61.26942825317383,1676700,0.0,0.0
2013-03-14 00:00:00-04:00,70.87999725341797,71.86000061035156,70.87999725341797,71.80000305175781,63.124473571777344,1576200,0.0,0.0
2013-03-15 00:00:00-04:00,71.87999725341797,71.9000015258789,69.91999816894531,70.81999969482422,62.26287841796875,3375000,0.0,0.0
2013-03-18 00:00:00-04:00,69.94000244140625,70.5999984741211,69.44000244140625,69.7699966430664,61.33973693847656,960900,0.0,0.0
2013-03-19 00:00:00-04:00,69.7699966430664,70.23999786376953,68.72000122070312,69.62000274658203,61.207881927490234,1220500,0.0,0.0
2013-03-20 00:00:00-04:00,69.83999633789062,70.18000030517578,69.69000244140625,69.97000122070312,61.515586853027344,1173600,0.0,0.0
2013-03-21 00:00:00-04:00,69.44000244140625,70.02999877929688,69.16000366210938,69.22000122070312,60.856201171875,1206100,0.0,0.0
2013-03-22 00:00:00-04:00,68.5199966430664,68.7300033569336,67.93000030517578,68.31999969482422,60.06494140625,2700200,0.0,0.0
2013-03-25 00:00:00-04:00,68.55999755859375,69.37000274658203,68.16000366210938,68.68000030517578,60.38146209716797,1240100,0.0,0.0
2013-03-26 00:00:00-04:00,67.58999633789062,67.81999969482422,66.19999694824219,66.95999908447266,58.8692741394043,2013900,0.0,0.0
2013-03-27 00:00:00-04:00,65.12999725341797,66.31999969482422,64.93000030517578,66.26000213623047,58.253849029541016,3850400,0.0,0.0
2013-03-28 00:00:00-04:00,66.69000244140625,68.18000030517578,66.63999938964844,67.98999786376953,59.77482223510742,2376400,0.0,0.0
2013-04-01 00:00:00-04:00,67.88999938964844,68.44999694824219,66.88999938964844,67.08000183105469,58.97478103637695,1395800,0.0,0.0
2013-04-02 00:00:00-04:00,66.4800033569336,67.55000305175781,66.47000122070312,66.83999633789062,58.76377487182617,1308100,0.0,0.0
2013-04-03 00:00:00-04:00,67.27999877929688,67.47000122070312,65.94000244140625,66.23999786376953,58.236263275146484,2014400,0.0,0.0
2013-04-04 00:00:00-04:00,65.41999816894531,66.11000061035156,65.05999755859375,66.08000183105469,58.095611572265625,2196200,0.0,0.0
2013-04-05 00:00:00-04:00,65.56999969482422,66.79000091552734,65.12000274658203,66.70999908447266,58.64948272705078,1459700,0.0,0.0
2013-04-08 00:00:00-04:00,66.63999938964844,67.05999755859375,65.80999755859375,67.05000305175781,58.94840621948242,2124700,0.0,0.0
2013-04-09 00:00:00-04:00,66.9000015258789,67.51000213623047,66.62000274658203,67.08999633789062,58.983577728271484,1689000,0.0,0.0
2013-04-10 00:00:00-04:00,67.45999908447266,69.23999786376953,67.38999938964844,68.66000366210938,60.36386489868164,1842800,0.0,0.0
2013-04-11 00:00:00-04:00,69.20999908447266,70.19999694824219,68.95999908447266,69.31999969482422,60.94410705566406,1677700,0.0,0.0
2013-04-12 00:00:00-04:00,69.13999938964844,69.3499984741211,68.18000030517578,69.11000061035156,60.759498596191406,1383500,0.0,0.0
2013-04-15 00:00:00-04:00,68.2300033569336,68.45999908447266,66.4000015258789,66.47000122070312,58.43849182128906,1339400,0.0,0.0
2013-04-16 00:00:00-04:00,67.75,68.2699966430664,67.12000274658203,67.77999877929688,59.590206146240234,1621500,0.0,0.0
2013-04-17 00:00:00-04:00,72.08999633789062,72.08999633789062,68.41000366210938,69.4800033569336,61.08477783203125,5779200,0.0,0.0
2013-04-18 00:00:00-04:00,72.0,72.0999984741211,71.12000274658203,71.41000366210938,62.781578063964844,3104500,0.0,0.0
2013-04-19 00:00:00-04:00,72.30999755859375,72.63999938964844,71.3499984741211,71.98999786376953,63.291507720947266,2394200,0.0,0.0
2013-04-22 00:00:00-04:00,71.51000213623047,71.66000366210938,70.5999984741211,71.23999786376953,62.632118225097656,1054700,0.0,0.0
2013-04-23 00:00:00-04:00,72.31999969482422,73.04000091552734,71.75,72.4800033569336,63.7223014831543,1660500,0.0,0.0
2013-04-24 00:00:00-04:00,73.2300033569336,73.87999725341797,72.88999938964844,73.54000091552734,64.65422058105469,1173200,0.0,0.0
2013-04-25 00:00:00-04:00,75.12999725341797,75.80999755859375,74.62000274658203,74.79000091552734,65.753173828125,1375300,0.0,0.0
2013-04-26 00:00:00-04:00,73.7699966430664,74.08000183105469,73.0,73.72000122070312,65.43011474609375,1687000,0.706,0.0
2013-04-29 00:00:00-04:00,74.31999969482422,75.11000061035156,74.12000274658203,74.55999755859375,66.1756591796875,761200,0.0,0.0
2013-04-30 00:00:00-04:00,74.4000015258789,74.6500015258789,73.68000030517578,74.37000274658203,66.00703430175781,888600,0.0,0.0
2013-05-01 00:00:00-04:00,74.0,74.5,73.75,74.0199966430664,65.69637298583984,1569600,0.0,0.0
2013-05-02 00:00:00-04:00,74.91000366210938,76.20999908447266,74.6500015258789,75.9000015258789,67.36497497558594,1372900,0.0,0.0
2013-05-03 00:00:00-04:00,76.9800033569336,77.86000061035156,76.93000030517578,77.5,68.78504943847656,1810900,0.0,0.0
2013-05-06 00:00:00-04:00,76.76000213623047,77.18000030517578,76.16999816894531,76.22000122070312,67.64898681640625,888300,0.0,0.0
2013-05-07 00:00:00-04:00,77.18000030517578,77.18000030517578,76.38999938964844,77.02999877929688,68.36791229248047,674700,0.0,0.0
2013-05-08 00:00:00-04:00,77.19000244140625,77.47000122070312,76.23999786376953,76.62000274658203,68.00402069091797,1458900,0.0,0.0
2013-05-09 00:00:00-04:00,76.81999969482422,77.44000244140625,76.2699966430664,76.41999816894531,67.82649230957031,1237000,0.0,0.0
2013-05-10 00:00:00-04:00,77.5,78.41000366210938,77.04000091552734,78.30999755859375,69.50398254394531,1472800,0.0,0.0
2013-05-13 00:00:00-04:00,77.83999633789062,78.04000091552734,77.33000183105469,77.55000305175781,68.82943725585938,1759200,0.0,0.0
2013-05-14 00:00:00-04:00,77.54000091552734,77.87000274658203,77.26000213623047,77.62999725341797,68.90042877197266,675300,0.0,0.0
2013-05-15 00:00:00-04:00,77.58000183105469,78.5999984741211,77.58000183105469,78.52999877929688,69.69921875,1928200,0.0,0.0
2013-05-16 00:00:00-04:00,78.48999786376953,78.8499984741211,77.58999633789062,77.70999908447266,68.97144317626953,951500,0.0,0.0
2013-05-17 00:00:00-04:00,77.94000244140625,78.9800033569336,77.87999725341797,78.97000122070312,70.08975982666016,738200,0.0,0.0
2013-05-20 00:00:00-04:00,79.5999984741211,80.05000305175781,79.4800033569336,79.98999786376953,70.99505615234375,1122100,0.0,0.0
2013-05-21 00:00:00-04:00,80.62999725341797,80.87999725341797,80.23999786376953,80.66999816894531,71.59857177734375,1072500,0.0,0.0
2013-05-22 00:00:00-04:00,80.41000366210938,81.1500015258789,79.6500015258789,80.08000183105469,71.07494354248047,2192300,0.0,0.0
2013-05-23 00:00:00-04:00,79.75,80.51000213623047,79.5999984741211,80.05999755859375,71.05717468261719,1495500,0.0,0.0
2013-05-24 00:00:00-04:00,80.05000305175781,81.69000244140625,80.04000091552734,81.30000305175781,72.15774536132812,2015300,0.0,0.0
2013-05-28 00:00:00-04:00,83.18000030517578,84.58000183105469,83.11000061035156,84.08000183105469,74.62511444091797,1875900,0.0,0.0
2013-05-29 00:00:00-04:00,83.4800033569336,83.87999725341797,83.0,83.16000366210938,73.80858612060547,1252300,0.0,0.0
2013-05-30 00:00:00-04:00,83.94000244140625,84.1500015258789,83.33000183105469,83.61000061035156,74.20797729492188,889200,0.0,0.0
2013-05-31 00:00:00-04:00,83.83000183105469,84.55000305175781,81.20999908447266,81.2699966430664,72.13111877441406,9219500,0.0,0.0
2013-06-03 00:00:00-04:00,82.54000091552734,83.48999786376953,81.55999755859375,81.69999694824219,72.51276397705078,9078500,0.0,0.0
2013-06-04 00:00:00-04:00,81.18000030517578,81.3499984741211,79.75,79.80000305175781,70.8263931274414,4085700,0.0,0.0
2013-06-05 00:00:00-04:00,79.87000274658203,79.87000274658203,77.52999877929688,77.87999725341797,69.12230682373047,3580400,0.0,0.0
2013-06-06 00:00:00-04:00,79.23999786376953,80.01000213623047,78.29000091552734,79.55999755859375,70.61341857910156,4877600,0.0,0.0
2013-06-07 00:00:00-04:00,79.76000213623047,80.76000213623047,79.51000213623047,80.58999633789062,71.52757263183594,1357200,0.0,0.0
2013-06-10 00:00:00-04:00,80.7300033569336,81.0999984741211,80.38999938964844,80.66999816894531,71.59857177734375,781900,0.0,0.0
2013-06-11 00:00:00-04:00,79.76000213623047,80.2300033569336,78.83999633789062,79.41000366210938,70.48027038574219,1445800,0.0,0.0
2013-06-12 00:00:00-04:00,80.04000091552734,80.13999938964844,78.58000183105469,78.68000030517578,69.83235168457031,599100,0.0,0.0
2013-06-13 00:00:00-04:00,78.54000091552734,80.4000015258789,78.38999938964844,80.18000030517578,71.16368103027344,1435600,0.0,0.0
2013-06-14 00:00:00-04:00,80.0999984741211,80.5,79.75,79.7699966430664,70.79981231689453,676900,0.0,0.0
2013-06-17 00:00:00-04:00,80.44999694824219,80.52999877929688,78.66999816894531,79.2699966430664,70.35600280761719,1387900,0.0,0.0
2013-06-18 00:00:00-04:00,79.81999969482422,80.44999694824219,79.55000305175781,80.3499984741211,71.31459045410156,567500,0.0,0.0
2013-06-19 00:00:00-04:00,81.43000030517578,81.83000183105469,80.04000091552734,80.08000183105469,71.07494354248047,784300,0.0,0.0
2013-06-20 00:00:00-04:00,78.43000030517578,78.48999786376953,76.66999816894531,77.06999969482422,68.40341186523438,880500,0.0,0.0
2013-06-21 00:00:00-04:00,76.4800033569336,76.95999908447266,76.08999633789062,76.41999816894531,67.82649230957031,803000,0.0,0.0
2013-06-24 00:00:00-04:00,73.94999694824219,75.02999877929688,73.88999938964844,74.51000213623047,66.13127899169922,1024300,0.0,0.0
2013-06-25 00:00:00-04:00,74.80999755859375,76.08000183105469,74.12000274658203,75.75,67.23184204101562,1064900,0.0,0.0
2013-06-26 00:00:00-04:00,76.83999633789062,77.16999816894531,76.27999877929688,76.83000183105469,68.19039154052734,654400,0.0,0.0
2013-06-27 00:00:00-04:00,77.93000030517578,78.41999816894531,77.80000305175781,78.05000305175781,69.27320098876953,572400,0.0,0.0
2013-06-28 00:00:00-04:00,79.08999633789062,79.83999633789062,78.30000305175781,79.11000061035156,70.21399688720703,1582500,0.0,0.0
2013-07-01 00:00:00-04:00,79.70999908447266,79.86000061035156,78.18000030517578,78.4000015258789,69.58385467529297,1265500,0.0,0.0
2013-07-02 00:00:00-04:00,78.37999725341797,79.12999725341797,78.1500015258789,78.58000183105469,69.74359893798828,503500,0.0,0.0
2013-07-03 00:00:00-04:00,78.43000030517578,79.95999908447266,78.23999786376953,79.68000030517578,70.71991729736328,426600,0.0,0.0
2013-07-05 00:00:00-04:00,81.22000122070312,82.36000061035156,80.69999694824219,82.0999984741211,72.86778259277344,1093200,0.0,0.0
2013-07-08 00:00:00-04:00,83.2300033569336,83.25,81.3499984741211,81.52999877929688,72.36186981201172,1402600,0.0,0.0
2013-07-09 00:00:00-04:00,81.37000274658203,82.2300033569336,81.04000091552734,82.12999725341797,72.89440155029297,1221600,0.0,0.0
2013-07-10 00:00:00-04:00,82.61000061035156,84.02999877929688,82.58000183105469,83.8499984741211,74.4209976196289,824100,0.0,0.0
2013-07-11 00:00:00-04:00,86.51000213623047,87.4000015258789,86.19999694824219,87.33999633789062,77.51851654052734,1250600,0.0,0.0
2013-07-12 00:00:00-04:00,87.76000213623047,87.79000091552734,86.58000183105469,87.1500015258789,77.34988403320312,908700,0.0,0.0
2013-07-15 00:00:00-04:00,87.93000030517578,88.0,86.06999969482422,86.91999816894531,77.1457748413086,1235800,0.0,0.0
2013-07-16 00:00:00-04:00,87.33000183105469,88.05000305175781,86.87999725341797,87.73999786376953,77.87353515625,1583600,0.0,0.0
2013-07-17 00:00:00-04:00,90.76000213623047,90.83000183105469,87.86000061035156,88.97000122070312,78.96521759033203,1890800,0.0,0.0
2013-07-18 00:00:00-04:00,88.36000061035156,89.43000030517578,87.69999694824219,89.08000183105469,79.0628662109375,2103200,0.0,0.0
2013-07-19 00:00:00-04:00,88.41999816894531,89.16000366210938,88.02999877929688,89.05000305175781,79.0362548828125,1182700,0.0,0.0
2013-07-22 00:00:00-04:00,88.54000091552734,88.95999908447266,88.19000244140625,88.6500015258789,78.68122863769531,867000,0.0,0.0
2013-07-23 00:00:00-04:00,87.81999969482422,89.0,87.7699966430664,88.56999969482422,78.61022186279297,1306700,0.0,0.0
2013-07-24 00:00:00-04:00,88.9000015258789,89.2699966430664,88.29000091552734,88.41000366210938,78.46820068359375,1081200,0.0,0.0
2013-07-25 00:00:00-04:00,89.11000061035156,89.68000030517578,88.86000061035156,89.66999816894531,79.58650207519531,1040400,0.0,0.0
2013-07-26 00:00:00-04:00,88.9000015258789,89.27999877929688,88.55999755859375,89.18000030517578,79.15162658691406,820700,0.0,0.0
2013-07-29 00:00:00-04:00,89.83999633789062,90.23999786376953,88.62000274658203,89.44000244140625,79.38237762451172,697500,0.0,0.0
2013-07-30 00:00:00-04:00,90.0999984741211,90.43000030517578,89.61000061035156,90.08999633789062,79.95928955078125,793800,0.0,0.0
2013-07-31 00:00:00-04:00,89.5,90.62999725341797,89.37999725341797,89.94999694824219,79.83500671386719,490800,0.0,0.0
2013-08-01 00:00:00-04:00,90.58999633789062,91.3499984741211,89.83000183105469,91.19000244140625,80.93559265136719,1398800,0.0,0.0
2013-08-02 00:00:00-04:00,90.87000274658203,91.98999786376953,90.45999908447266,91.93000030517578,81.59239196777344,923600,0.0,0.0
2013-08-05 00:00:00-04:00,91.1500015258789,92.02999877929688,90.91000366210938,92.0199966430664,81.67227172851562,534800,0.0,0.0
2013-08-06 00:00:00-04:00,92.0199966430664,92.31999969482422,91.52999877929688,92.05999755859375,81.707763671875,1258500,0.0,0.0
2013-08-07 00:00:00-04:00,91.2300033569336,91.58999633789062,90.69999694824219,91.5,81.21073913574219,349300,0.0,0.0
2013-08-08 00:00:00-04:00,91.87000274658203,92.16999816894531,91.41000366210938,91.87999725341797,81.54798889160156,512800,0.0,0.0
2013-08-09 00:00:00-04:00,91.20999908447266,91.7300033569336,91.12999725341797,91.4800033569336,81.1929931640625,1005000,0.0,0.0
2013-08-12 00:00:00-04:00,90.8499984741211,91.5999984741211,90.80999755859375,91.4000015258789,81.12198638916016,330500,0.0,0.0
2013-08-13 00:00:00-04:00,91.2699966430664,92.2699966430664,91.04000091552734,92.05999755859375,81.707763671875,645500,0.0,0.0
2013-08-14 00:00:00-04:00,92.86000061035156,93.5,92.70999908447266,92.98999786376953,82.53318786621094,652100,0.0,0.0
2013-08-15 00:00:00-04:00,91.37999725341797,92.0,90.8499984741211,91.05999755859375,80.82019805908203,832900,0.0,0.0
2013-08-16 00:00:00-04:00,91.12000274658203,91.75,90.91000366210938,91.4000015258789,81.12198638916016,740900,0.0,0.0
2013-08-19 00:00:00-04:00,91.58999633789062,91.7300033569336,90.56999969482422,90.77999877929688,80.57170104980469,287100,0.0,0.0
2013-08-20 00:00:00-04:00,90.5999984741211,91.16999816894531,90.19000244140625,90.30000305175781,80.14568328857422,481200,0.0,0.0
2013-08-21 00:00:00-04:00,90.80000305175781,90.94999694824219,89.81999969482422,90.22000122070312,80.07469177246094,451200,0.0,0.0
2013-08-22 00:00:00-04:00,91.41000366210938,92.16999816894531,89.70999908447266,90.80000305175781,80.58946990966797,773800,0.0,0.0
2013-08-23 00:00:00-04:00,91.31999969482422,91.44000244140625,90.7300033569336,90.83000183105469,80.6160888671875,849400,0.0,0.0
2013-08-26 00:00:00-04:00,91.12999725341797,91.31999969482422,90.4800033569336,90.56999969482422,80.38531494140625,621900,0.0,0.0
2013-08-27 00:00:00-04:00,89.05000305175781,89.30999755859375,87.4800033569336,87.91999816894531,78.03331756591797,834600,0.0,0.0
2013-08-28 00:00:00-04:00,87.26000213623047,88.66999816894531,86.95999908447266,88.27999877929688,78.35282135009766,1181200,0.0,0.0
2013-08-29 00:00:00-04:00,87.16999816894531,88.54000091552734,87.12999725341797,87.91999816894531,78.03331756591797,1204000,0.0,0.0
2013-08-30 00:00:00-04:00,87.69000244140625,87.98999786376953,86.83000183105469,87.05999755859375,77.27000427246094,1467700,0.0,0.0
2013-09-03 00:00:00-04:00,87.98999786376953,88.55000305175781,87.62999725341797,88.38999938964844,78.45047760009766,1217700,0.0,0.0
2013-09-04 00:00:00-04:00,87.8499984741211,89.95999908447266,87.68000030517578,89.5999984741211,79.52438354492188,1536300,0.0,0.0
2013-09-05 00:00:00-04:00,89.3499984741211,89.97000122070312,88.98999786376953,89.7300033569336,79.6397705078125,1308100,0.0,0.0
2013-09-06 00:00:00-04:00,89.91000366210938,90.16000366210938,88.75,88.7699966430664,78.7877197265625,923000,0.0,0.0
2013-09-09 00:00:00-04:00,89.06999969482422,90.02999877929688,88.58999633789062,89.44000244140625,79.38237762451172,597000,0.0,0.0
2013-09-10 00:00:00-04:00,89.72000122070312,90.45999908447266,89.5999984741211,90.37000274658203,80.20781707763672,599800,0.0,0.0
2013-09-11 00:00:00-04:00,89.31999969482422,89.56999969482422,88.88999938964844,89.43000030517578,79.3735122680664,525000,0.0,0.0
2013-09-12 00:00:00-04:00,91.87999725341797,94.01000213623047,91.58999633789062,92.66999816894531,82.24917602539062,1236200,0.0,0.0
2013-09-13 00:00:00-04:00,92.41999816894531,92.9800033569336,91.8499984741211,92.94000244140625,82.48881530761719,565400,0.0,0.0
2013-09-16 00:00:00-04:00,93.5999984741211,93.63999938964844,92.7699966430664,92.80000305175781,82.36455535888672,354800,0.0,0.0
2013-09-17 00:00:00-04:00,92.22000122070312,92.9800033569336,92.0199966430664,92.91000366210938,82.46217346191406,684600,0.0,0.0
2013-09-18 00:00:00-04:00,93.22000122070312,94.93000030517578,92.69999694824219,94.75,84.09527587890625,714900,0.0,0.0
2013-09-19 00:00:00-04:00,96.37000274658203,96.38999938964844,95.13999938964844,95.63999938964844,84.88517761230469,615700,0.0,0.0
2013-09-20 00:00:00-04:00,96.94999694824219,97.86000061035156,96.7699966430664,97.47000122070312,86.50942993164062,952000,0.0,0.0
2013-09-23 00:00:00-04:00,97.2300033569336,97.41999816894531,95.80000305175781,95.87999725341797,85.09821319580078,456200,0.0,0.0
2013-09-24 00:00:00-04:00,96.94999694824219,97.98999786376953,96.5199966430664,97.44000244140625,86.48278045654297,736700,0.0,0.0
2013-09-25 00:00:00-04:00,97.55000305175781,98.37000274658203,97.16999816894531,97.80999755859375,86.8111572265625,552000,0.0,0.0
2013-09-26 00:00:00-04:00,97.30000305175781,97.73999786376953,96.95999908447266,97.66999816894531,86.68693542480469,441500,0.0,0.0
2013-09-27 00:00:00-04:00,97.80000305175781,98.4800033569336,97.33999633789062,98.44999694824219,87.37922668457031,737200,0.0,0.0
2013-09-30 00:00:00-04:00,98.69999694824219,99.5,98.45999908447266,98.76000213623047,87.65436553955078,673700,0.0,0.0
2013-10-01 00:00:00-04:00,99.37999725341797,100.94999694824219,99.30999755859375,100.91000366210938,89.56258392333984,537700,0.0,0.0
2013-10-02 00:00:00-04:00,99.72000122070312,100.80000305175781,99.02999877929688,100.66000366210938,89.3406982421875,417400,0.0,0.0
2013-10-03 00:00:00-04:00,101.7300033569336,101.8499984741211,99.87000274658203,100.55000305175781,89.2430648803711,1604200,0.0,0.0
2013-10-04 00:00:00-04:00,100.08999633789062,101.02999877929688,99.97000122070312,100.95999908447266,89.60694885253906,729100,0.0,0.0
2013-10-07 00:00:00-04:00,98.93000030517578,99.83999633789062,98.88999938964844,99.45999908447266,88.27561950683594,1070600,0.0,0.0
2013-10-08 00:00:00-04:00,99.95999908447266,100.11000061035156,97.27999877929688,97.43000030517578,86.47390747070312,963900,0.0,0.0
2013-10-09 00:00:00-04:00,95.94999694824219,96.55000305175781,94.0999984741211,96.08999633789062,85.28458404541016,1256500,0.0,0.0
2013-10-10 00:00:00-04:00,96.70999908447266,97.81999969482422,96.55000305175781,97.70999908447266,86.72240447998047,1060400,0.0,0.0
2013-10-11 00:00:00-04:00,97.55000305175781,98.05000305175781,97.43000030517578,97.87999725341797,86.87330627441406,817700,0.0,0.0
2013-10-14 00:00:00-04:00,97.0999984741211,97.38999938964844,96.58999633789062,97.06999969482422,86.15437316894531,1105700,0.0,0.0
2013-10-15 00:00:00-04:00,97.30999755859375,97.5,94.91000366210938,95.1500015258789,84.4502944946289,1899600,0.0,0.0
2013-10-16 00:00:00-04:00,94.9800033569336,96.36000061035156,93.95999908447266,94.9800033569336,84.29940795898438,2244400,0.0,0.0
2013-10-17 00:00:00-04:00,92.79000091552734,93.94999694824219,92.58999633789062,93.83999633789062,83.28759765625,1599200,0.0,0.0
2013-10-18 00:00:00-04:00,92.37999725341797,92.93000030517578,91.22000122070312,92.83999633789062,82.4000473022461,2663800,0.0,0.0
2013-10-21 00:00:00-04:00,92.05000305175781,93.55999755859375,92.05000305175781,93.13999938964844,82.66631317138672,1394400,0.0,0.0
2013-10-22 00:00:00-04:00,94.11000061035156,94.55000305175781,93.77999877929688,94.11000061035156,83.52725219726562,1774700,0.0,0.0
2013-10-23 00:00:00-04:00,94.54000091552734,94.54000091552734,93.05000305175781,93.31999969482422,82.8260726928711,1399800,0.0,0.0
2013-10-24 00:00:00-04:00,94.31999969482422,94.58000183105469,93.80999755859375,94.08999633789062,83.50947570800781,622500,0.0,0.0
2013-10-25 00:00:00-04:00,94.44999694824219,94.47000122070312,93.44000244140625,94.30999755859375,83.70475006103516,599900,0.0,0.0
2013-10-28 00:00:00-04:00,93.95999908447266,94.62000274658203,93.83000183105469,94.33000183105469,83.7225112915039,536500,0.0,0.0
2013-10-29 00:00:00-04:00,94.61000061035156,94.91999816894531,93.94999694824219,94.19999694824219,83.60712432861328,1004000,0.0,0.0
2013-10-30 00:00:00-04:00,94.72000122070312,94.91000366210938,93.41999816894531,94.63999938964844,83.9976577758789,698600,0.0,0.0
2013-10-31 00:00:00-04:00,94.70999908447266,95.05000305175781,94.05999755859375,94.69999694824219,84.0508804321289,472800,0.0,0.0
2013-11-01 00:00:00-04:00,93.95999908447266,94.36000061035156,92.38999938964844,92.6500015258789,82.23143768310547,762300,0.0,0.0
2013-11-04 00:00:00-05:00,92.18000030517578,92.41000366210938,91.56999969482422,91.7699966430664,81.45037841796875,1016300,0.0,0.0
2013-11-05 00:00:00-05:00,90.05999755859375,91.05000305175781,89.7699966430664,90.5199966430664,80.34092712402344,792500,0.0,0.0
2013-11-06 00:00:00-05:00,90.58999633789062,91.12000274658203,90.19999694824219,90.54000091552734,80.35869598388672,884800,0.0,0.0
2013-11-07 00:00:00-05:00,88.87000274658203,89.20999908447266,87.26000213623047,87.30000305175781,77.48302459716797,1502200,0.0,0.0
2013-11-08 00:00:00-05:00,86.66000366210938,87.80999755859375,86.33999633789062,87.37000274658203,77.545166015625,1012900,0.0,0.0
2013-11-11 00:00:00-05:00,87.66000366210938,88.05999755859375,87.22000122070312,87.37999725341797,77.55403900146484,1508700,0.0,0.0
2013-11-12 00:00:00-05:00,86.68000030517578,87.1500015258789,86.11000061035156,86.94000244140625,77.16352081298828,1965600,0.0,0.0
2013-11-13 00:00:00-05:00,86.66999816894531,87.81999969482422,86.58999633789062,87.68000030517578,77.82030487060547,2201500,0.0,0.0
2013-11-14 00:00:00-05:00,88.5999984741211,89.08000183105469,87.87999725341797,88.9000015258789,78.90312194824219,3110800,0.0,0.0
2013-11-15 00:00:00-05:00,89.04000091552734,89.93000030517578,88.4000015258789,89.93000030517578,79.81729125976562,1255900,0.0,0.0
2013-11-18 00:00:00-05:00,89.44000244140625,89.83000183105469,88.70999908447266,88.86000061035156,78.86763763427734,969900,0.0,0.0
2013-11-19 00:00:00-05:00,89.93000030517578,90.05000305175781,88.52999877929688,89.12000274658203,79.09838104248047,1573500,0.0,0.0
2013-11-20 00:00:00-05:00,89.43000030517578,89.69000244140625,88.29000091552734,88.33000183105469,78.39720153808594,911600,0.0,0.0
2013-11-21 00:00:00-05:00,89.4000015258789,90.18000030517578,89.30000305175781,89.91999816894531,79.80842590332031,1385700,0.0,0.0
2013-11-22 00:00:00-05:00,90.76000213623047,91.83999633789062,90.58999633789062,91.72000122070312,81.40597534179688,1235300,0.0,0.0
2013-11-25 00:00:00-05:00,92.13999938964844,92.48999786376953,91.62999725341797,92.08000183105469,81.72552490234375,760800,0.0,0.0
2013-11-26 00:00:00-05:00,92.52999877929688,92.98999786376953,91.93000030517578,92.76000213623047,82.32904815673828,1075600,0.0,0.0
2013-11-27 00:00:00-05:00,93.6500015258789,93.83999633789062,93.19999694824219,93.58999633789062,83.06571960449219,601600,0.0,0.0
2013-11-29 00:00:00-05:00,94.01000213623047,94.08999633789062,93.27999877929688,93.37999725341797,82.87933349609375,424000,0.0,0.0
2013-12-02 00:00:00-05:00,93.58999633789062,94.08000183105469,93.41999816894531,93.73999786376953,83.19882202148438,381100,0.0,0.0
2013-12-03 00:00:00-05:00,93.61000061035156,94.2300033569336,93.38999938964844,93.77999877929688,83.23434448242188,566100,0.0,0.0
2013-12-04 00:00:00-05:00,92.13999938964844,93.02999877929688,90.94999694824219,91.4800033569336,81.1929931640625,872000,0.0,0.0
2013-12-05 00:00:00-05:00,91.94000244140625,92.20999908447266,90.87999725341797,91.13999938964844,80.89122009277344,757300,0.0,0.0
2013-12-06 00:00:00-05:00,90.94999694824219,92.06999969482422,90.81999969482422,91.44999694824219,81.16636657714844,541300,0.0,0.0
2013-12-09 00:00:00-05:00,92.41000366210938,92.8499984741211,91.66000366210938,91.80000305175781,81.47699737548828,871000,0.0,0.0
2013-12-10 00:00:00-05:00,91.80999755859375,92.04000091552734,90.9000015258789,91.04000091552734,80.80245971679688,672800,0.0,0.0
2013-12-11 00:00:00-05:00,91.87999725341797,91.9800033569336,91.01000213623047,91.0999984741211,80.8557357788086,820500,0.0,0.0
2013-12-12 00:00:00-05:00,90.54000091552734,90.6500015258789,89.2699966430664,89.37000274658203,79.32025909423828,1969600,0.0,0.0
2013-12-13 00:00:00-05:00,89.33999633789062,89.4000015258789,87.81999969482422,88.0999984741211,78.19307708740234,1036800,0.0,0.0
2013-12-16 00:00:00-05:00,88.72000122070312,89.33000183105469,87.97000122070312,88.22000122070312,78.29959106445312,1298100,0.0,0.0
2013-12-17 00:00:00-05:00,88.37000274658203,88.44000244140625,87.76000213623047,87.91000366210938,78.02445983886719,607400,0.0,0.0
2013-12-18 00:00:00-05:00,88.9800033569336,89.9800033569336,88.54000091552734,89.77999877929688,79.68416595458984,874100,0.0,0.0
2013-12-19 00:00:00-05:00,90.43000030517578,91.08000183105469,89.94000244140625,90.83999633789062,80.62493896484375,721000,0.0,0.0
2013-12-20 00:00:00-05:00,91.44999694824219,91.77999877929688,91.23999786376953,91.4800033569336,81.1929931640625,732300,0.0,0.0
2013-12-23 00:00:00-05:00,92.56999969482422,92.66000366210938,91.68000030517578,92.23999786376953,81.8675308227539,495500,0.0,0.0
2013-12-24 00:00:00-05:00,91.97000122070312,92.8499984741211,91.97000122070312,92.6500015258789,82.23143768310547,135800,0.0,0.0
2013-12-26 00:00:00-05:00,92.9000015258789,93.66999816894531,92.56999969482422,93.47000122070312,82.959228515625,273500,0.0,0.0
2013-12-27 00:00:00-05:00,94.77999877929688,94.83000183105469,93.9000015258789,94.06999969482422,83.49173736572266,925000,0.0,0.0
2013-12-30 00:00:00-05:00,94.26000213623047,94.29000091552734,93.43000030517578,93.44000244140625,82.9325942993164,664100,0.0,0.0
2013-12-31 00:00:00-05:00,93.41999816894531,93.97000122070312,93.33000183105469,93.69999694824219,83.16333770751953,240300,0.0,0.0
2014-01-02 00:00:00-05:00,92.62000274658203,92.81999969482422,92.0199966430664,92.36000061035156,81.97402954101562,647100,0.0,0.0
2014-01-03 00:00:00-05:00,92.36000061035156,92.56999969482422,91.91000366210938,92.04000091552734,81.69001007080078,1084100,0.0,0.0
2014-01-06 00:00:00-05:00,91.05999755859375,91.08999633789062,89.98999786376953,90.1500015258789,80.0125503540039,745100,0.0,0.0
2014-01-07 00:00:00-05:00,88.97000122070312,89.5999984741211,88.80999755859375,89.38999938964844,79.3380126953125,840200,0.0,0.0
2014-01-08 00:00:00-05:00,89.27999877929688,89.7300033569336,88.95999908447266,89.62999725341797,79.55101013183594,785000,0.0,0.0
2014-01-09 00:00:00-05:00,90.76000213623047,90.76000213623047,89.66000366210938,90.13999938964844,80.00367736816406,824000,0.0,0.0
2014-01-10 00:00:00-05:00,90.27999877929688,91.06999969482422,90.08000183105469,91.06999969482422,80.82909393310547,759800,0.0,0.0
2014-01-13 00:00:00-05:00,90.08000183105469,90.7699966430664,90.05000305175781,90.36000061035156,80.19892120361328,1158100,0.0,0.0
2014-01-14 00:00:00-05:00,90.19999694824219,91.41000366210938,90.12999725341797,91.19000244140625,80.93559265136719,1124600,0.0,0.0
2014-01-15 00:00:00-05:00,90.29000091552734,90.75,89.0999984741211,89.44000244140625,79.38237762451172,1521800,0.0,0.0
2014-01-16 00:00:00-05:00,86.56999969482422,86.66999816894531,84.83999633789062,85.22000122070312,75.63693237304688,2774700,0.0,0.0
2014-01-17 00:00:00-05:00,83.69000244140625,84.4800033569336,83.27999877929688,84.4000015258789,74.90913391113281,3130400,0.0,0.0
2014-01-21 00:00:00-05:00,85.30000305175781,87.27999877929688,84.87999725341797,87.1500015258789,77.34988403320312,3920300,0.0,0.0
2014-01-22 00:00:00-05:00,91.43000030517578,92.29000091552734,90.1500015258789,91.29000091552734,81.02434539794922,3541200,0.0,0.0
2014-01-23 00:00:00-05:00,90.16999816894531,90.16999816894531,87.27999877929688,88.38999938964844,78.45047760009766,2320300,0.0,0.0
2014-01-24 00:00:00-05:00,90.04000091552734,90.08999633789062,87.4800033569336,87.58999633789062,77.74043273925781,2351400,0.0,0.0
2014-01-27 00:00:00-05:00,88.44000244140625,88.51000213623047,87.05000305175781,87.62000274658203,77.76704406738281,1931700,0.0,0.0
2014-01-28 00:00:00-05:00,87.87999725341797,88.0999984741211,86.3499984741211,86.44000244140625,76.71975708007812,1367900,0.0,0.0
2014-01-29 00:00:00-05:00,85.5999984741211,86.72000122070312,85.3499984741211,85.6500015258789,76.01859283447266,1255500,0.0,0.0
2014-01-30 00:00:00-05:00,87.20999908447266,87.3499984741211,85.02999877929688,85.2300033569336,75.64581298828125,1619700,0.0,0.0
2014-01-31 00:00:00-05:00,83.80000305175781,85.13999938964844,83.76000213623047,84.62999725341797,75.11327362060547,828300,0.0,0.0
2014-02-03 00:00:00-05:00,85.45999908447266,85.73999786376953,83.93000030517578,84.55999755859375,75.0511474609375,1136900,0.0,0.0
2014-02-04 00:00:00-05:00,84.33000183105469,84.81999969482422,83.91999816894531,84.08999633789062,74.6340103149414,1074500,0.0,0.0
2014-02-05 00:00:00-05:00,84.7699966430664,85.48999786376953,84.19000244140625,85.16000366210938,75.58368682861328,854400,0.0,0.0
2014-02-06 00:00:00-05:00,86.2300033569336,87.05999755859375,86.19000244140625,86.83999633789062,77.07476806640625,568400,0.0,0.0
2014-02-07 00:00:00-05:00,86.68000030517578,87.61000061035156,86.38999938964844,87.55999755859375,77.71379089355469,761400,0.0,0.0
2014-02-10 00:00:00-05:00,87.41999816894531,87.66000366210938,87.05000305175781,87.54000091552734,77.69603729248047,299000,0.0,0.0
2014-02-11 00:00:00-05:00,87.93000030517578,89.61000061035156,87.91999816894531,89.61000061035156,79.53327941894531,375000,0.0,0.0
2014-02-12 00:00:00-05:00,88.66999816894531,88.9000015258789,87.86000061035156,87.93000030517578,78.04216003417969,1205000,0.0,0.0
2014-02-13 00:00:00-05:00,87.6500015258789,88.61000061035156,87.52999877929688,88.47000122070312,78.521484375,1823900,0.0,0.0
2014-02-14 00:00:00-05:00,89.0199966430664,89.20999908447266,88.5999984741211,89.18000030517578,79.15162658691406,1176200,0.0,0.0
2014-02-18 00:00:00-05:00,89.94999694824219,89.9800033569336,89.04000091552734,89.68000030517578,79.59542083740234,3076900,0.0,0.0
2014-02-19 00:00:00-05:00,89.45999908447266,89.5,88.16999816894531,88.19999694824219,78.2818374633789,1898900,0.0,0.0
2014-02-20 00:00:00-05:00,88.93000030517578,89.05999755859375,88.0999984741211,88.87999725341797,78.88536834716797,1397400,0.0,0.0
2014-02-21 00:00:00-05:00,89.62999725341797,89.69000244140625,88.55000305175781,88.91000366210938,78.91199493408203,605000,0.0,0.0
2014-02-24 00:00:00-05:00,89.38999938964844,90.22000122070312,89.33000183105469,89.33999633789062,79.29365539550781,490800,0.0,0.0
2014-02-25 00:00:00-05:00,88.33000183105469,88.44000244140625,86.56999969482422,86.62999725341797,76.88836669921875,1349600,0.0,0.0
2014-02-26 00:00:00-05:00,86.69000244140625,87.08999633789062,85.45999908447266,85.91999816894531,76.25821685791016,1408100,0.0,0.0
2014-02-27 00:00:00-05:00,86.26000213623047,86.37999725341797,85.0199966430664,86.0199966430664,76.34696960449219,1547100,0.0,0.0
2014-02-28 00:00:00-05:00,87.04000091552734,87.2699966430664,85.6500015258789,86.13999938964844,76.4534683227539,1534500,0.0,0.0
2014-03-03 00:00:00-05:00,85.01000213623047,86.16999816894531,84.81999969482422,86.0,76.3292236328125,4305500,0.0,0.0
2014-03-04 00:00:00-05:00,88.66999816894531,89.43000030517578,88.29000091552734,89.37999725341797,79.3291244506836,3451000,0.0,0.0
2014-03-05 00:00:00-05:00,89.27999877929688,89.87999725341797,89.19000244140625,89.87000274658203,79.7640380859375,926400,0.0,0.0
2014-03-06 00:00:00-05:00,90.33000183105469,91.79000091552734,90.30999755859375,91.52999877929688,81.23738098144531,1347800,0.0,0.0
2014-03-07 00:00:00-05:00,91.29000091552734,91.3499984741211,90.66000366210938,91.12999725341797,80.8823471069336,1267400,0.0,0.0
2014-03-10 00:00:00-04:00,90.72000122070312,90.9800033569336,90.05000305175781,90.68000030517578,80.48295593261719,1500400,0.0,0.0
2014-03-11 00:00:00-04:00,90.22000122070312,91.18000030517578,89.81999969482422,90.30000305175781,80.14568328857422,1096700,0.0,0.0
2014-03-12 00:00:00-04:00,90.12000274658203,90.95999908447266,89.87999725341797,90.94000244140625,80.71370697021484,1046900,0.0,0.0
2014-03-13 00:00:00-04:00,91.41000366210938,91.58000183105469,89.44999694824219,89.83000183105469,79.72853088378906,1543000,0.0,0.0
2014-03-14 00:00:00-04:00,89.0999984741211,90.23999786376953,89.0999984741211,89.4800033569336,79.41788482666016,2437500,0.0,0.0
2014-03-17 00:00:00-04:00,90.43000030517578,90.91999816894531,90.4000015258789,90.62999725341797,80.43859100341797,1192000,0.0,0.0
2014-03-18 00:00:00-04:00,90.5999984741211,91.73999786376953,90.54000091552734,91.72000122070312,81.40597534179688,519600,0.0,0.0
2014-03-19 00:00:00-04:00,91.73999786376953,92.27999877929688,90.44999694824219,90.98999786376953,80.75807189941406,570200,0.0,0.0
2014-03-20 00:00:00-04:00,90.30000305175781,92.54000091552734,90.25,92.4800033569336,82.08052825927734,868800,0.0,0.0
2014-03-21 00:00:00-04:00,93.79000091552734,93.83000183105469,92.19999694824219,92.38999938964844,82.00064849853516,1046500,0.0,0.0
2014-03-24 00:00:00-04:00,92.33999633789062,92.54000091552734,90.72000122070312,91.11000061035156,80.8646011352539,851900,0.0,0.0
2014-03-25 00:00:00-04:00,91.58999633789062,92.26000213623047,90.76000213623047,91.9800033569336,81.63676452636719,1166200,0.0,0.0
2014-03-26 00:00:00-04:00,93.22000122070312,93.3499984741211,92.25,92.27999877929688,81.90302276611328,675200,0.0,0.0
2014-03-27 00:00:00-04:00,92.66000366210938,92.91999816894531,91.83000183105469,91.97000122070312,81.62788391113281,544200,0.0,0.0
2014-03-28 00:00:00-04:00,92.0999984741211,92.45999908447266,91.55000305175781,91.83000183105469,81.50365447998047,340800,0.0,0.0
2014-03-31 00:00:00-04:00,92.9000015258789,93.55000305175781,92.62000274658203,93.36000061035156,82.86157989501953,625600,0.0,0.0
2014-04-01 00:00:00-04:00,93.4800033569336,93.77999877929688,93.05999755859375,93.56999969482422,83.04795837402344,862600,0.0,0.0
2014-04-02 00:00:00-04:00,92.73999786376953,93.37000274658203,92.44999694824219,93.20999908447266,82.72843170166016,442200,0.0,0.0
2014-04-03 00:00:00-04:00,92.88999938964844,93.0999984741211,92.05000305175781,92.16999816894531,81.80540466308594,547100,0.0,0.0
2014-04-04 00:00:00-04:00,92.38999938964844,92.70999908447266,90.5,90.81999969482422,80.6072006225586,665400,0.0,0.0
2014-04-07 00:00:00-04:00,91.12999725341797,91.19999694824219,89.81999969482422,89.97000122070312,79.85279083251953,753400,0.0,0.0
2014-04-08 00:00:00-04:00,89.91000366210938,90.69999694824219,89.25,89.55999755859375,79.48888397216797,1193900,0.0,0.0
2014-04-09 00:00:00-04:00,91.13999938964844,92.48999786376953,90.66000366210938,92.4000015258789,82.00952911376953,864300,0.0,0.0
2014-04-10 00:00:00-04:00,92.61000061035156,92.62999725341797,89.58000183105469,89.88999938964844,79.78179168701172,1505600,0.0,0.0
2014-04-11 00:00:00-04:00,87.76000213623047,88.43000030517578,86.73999786376953,87.33000183105469,77.50965118408203,2109700,0.0,0.0
2014-04-14 00:00:00-04:00,86.58000183105469,87.30000305175781,85.94999694824219,86.56999969482422,76.83509826660156,1415100,0.0,0.0
2014-04-15 00:00:00-04:00,86.08999633789062,86.58000183105469,84.7300033569336,85.13999938964844,75.56591796875,2003400,0.0,0.0
2014-04-16 00:00:00-04:00,80.30999755859375,82.3499984741211,79.94000244140625,82.2300033569336,72.983154296875,5649200,0.0,0.0
2014-04-17 00:00:00-04:00,81.81999969482422,82.37999725341797,81.3499984741211,81.6500015258789,72.4683837890625,1790400,0.0,0.0
2014-04-21 00:00:00-04:00,81.80999755859375,82.30999755859375,81.04000091552734,81.6500015258789,72.4683837890625,856700,0.0,0.0
2014-04-22 00:00:00-04:00,81.8499984741211,82.2699966430664,81.58999633789062,81.68000030517578,72.4950180053711,820100,0.0,0.0
2014-04-23 00:00:00-04:00,81.5,82.97000122070312,81.44999694824219,82.0,72.7790298461914,1469100,0.0,0.0
2014-04-24 00:00:00-04:00,83.62000274658203,84.44999694824219,83.26000213623047,84.16999816894531,74.70500946044922,1352400,0.0,0.0
2014-04-25 00:00:00-04:00,83.25,83.26000213623047,81.41999816894531,81.68000030517578,73.22140502929688,1680300,0.835,0.0
2014-04-28 00:00:00-04:00,82.18000030517578,82.66999816894531,81.43000030517578,82.33999633789062,73.81303405761719,816000,0.0,0.0
2014-04-29 00:00:00-04:00,82.51000213623047,82.80000305175781,82.08999633789062,82.12000274658203,73.61583709716797,975400,0.0,0.0
2014-04-30 00:00:00-04:00,82.13999938964844,82.6500015258789,81.27999877929688,81.38999938964844,72.96142578125,729300,0.0,0.0
2014-05-01 00:00:00-04:00,81.25,81.69999694824219,80.80000305175781,81.3499984741211,72.92556762695312,812600,0.0,0.0
2014-05-02 00:00:00-04:00,80.8499984741211,81.55000305175781,80.68000030517578,80.87999725341797,72.50423431396484,1185900,0.0,0.0
2014-05-05 00:00:00-04:00,80.06999969482422,80.70999908447266,79.9000015258789,80.25,71.93948364257812,492000,0.0,0.0
2014-05-06 00:00:00-04:00,80.26000213623047,80.54000091552734,79.66000366210938,79.9000015258789,71.62574005126953,1033100,0.0,0.0
2014-05-07 00:00:00-04:00,80.91000366210938,81.26000213623047,80.16999816894531,80.45999908447266,72.12773132324219,989800,0.0,0.0
2014-05-08 00:00:00-04:00,80.5999984741211,81.72000122070312,80.41000366210938,80.9000015258789,72.52215576171875,1007800,0.0,0.0
2014-05-09 00:00:00-04:00,80.94000244140625,80.94000244140625,80.11000061035156,80.31999969482422,72.00223541259766,534500,0.0,0.0
2014-05-12 00:00:00-04:00,81.58999633789062,82.23999786376953,81.37000274658203,82.16000366210938,73.65167236328125,619100,0.0,0.0
2014-05-13 00:00:00-04:00,81.70999908447266,81.72000122070312,81.0,81.2300033569336,72.81800079345703,393700,0.0,0.0
2014-05-14 00:00:00-04:00,81.36000061035156,81.47000122070312,80.94999694824219,80.98999786376953,72.60284423828125,487100,0.0,0.0
2014-05-15 00:00:00-04:00,80.51000213623047,80.94000244140625,80.12000274658203,80.68000030517578,72.32495880126953,1081100,0.0,0.0
2014-05-16 00:00:00-04:00,80.58999633789062,81.1500015258789,80.41000366210938,81.06999969482422,72.67457580566406,340500,0.0,0.0
2014-05-19 00:00:00-04:00,80.88999938964844,81.56999969482422,80.80999755859375,81.19999694824219,72.79110717773438,322300,0.0,0.0
2014-05-20 00:00:00-04:00,81.4000015258789,81.62000274658203,80.87999725341797,81.05999755859375,72.66558837890625,270500,0.0,0.0
2014-05-21 00:00:00-04:00,81.58000183105469,83.05999755859375,81.55999755859375,82.98999786376953,74.395751953125,655200,0.0,0.0
2014-05-22 00:00:00-04:00,83.04000091552734,83.5999984741211,82.87999725341797,83.31999969482422,74.69154357910156,675800,0.0,0.0
2014-05-23 00:00:00-04:00,82.91000366210938,83.8499984741211,82.79000091552734,83.5199966430664,74.870849609375,470600,0.0,0.0
2014-05-27 00:00:00-04:00,84.31999969482422,85.55999755859375,84.29000091552734,85.2300033569336,76.40377807617188,867900,0.0,0.0
2014-05-28 00:00:00-04:00,85.04000091552734,85.25,84.6500015258789,84.86000061035156,76.07209014892578,344900,0.0,0.0
2014-05-29 00:00:00-04:00,85.19999694824219,85.30000305175781,84.70999908447266,85.22000122070312,76.394775390625,239400,0.0,0.0
2014-05-30 00:00:00-04:00,86.30000305175781,86.31999969482422,85.41999816894531,85.87999725341797,76.98643493652344,637200,0.0,0.0
2014-06-02 00:00:00-04:00,86.61000061035156,86.6500015258789,85.56999969482422,85.88999938964844,76.99542236328125,601200,0.0,0.0
2014-06-03 00:00:00-04:00,85.94999694824219,86.81999969482422,85.94000244140625,86.08999633789062,77.1747055053711,1104800,0.0,0.0
2014-06-04 00:00:00-04:00,86.4000015258789,86.7699966430664,86.36000061035156,86.63999938964844,77.66773223876953,748400,0.0,0.0
2014-06-05 00:00:00-04:00,87.79000091552734,87.87000274658203,87.0199966430664,87.66000366210938,78.5821304321289,1551300,0.0,0.0
2014-06-06 00:00:00-04:00,88.75,89.0999984741211,88.4800033569336,89.06999969482422,79.84609985351562,1169400,0.0,0.0
2014-06-09 00:00:00-04:00,88.54000091552734,89.56999969482422,88.5199966430664,89.11000061035156,79.88194274902344,545200,0.0,0.0
2014-06-10 00:00:00-04:00,89.18000030517578,89.31999969482422,88.91000366210938,89.08000183105469,79.85505676269531,560900,0.0,0.0
2014-06-11 00:00:00-04:00,89.86000061035156,90.12000274658203,89.41000366210938,89.88999938964844,80.58118438720703,695400,0.0,0.0
2014-06-12 00:00:00-04:00,89.77999877929688,90.0,89.11000061035156,89.33000183105469,80.07917785644531,1400900,0.0,0.0
2014-06-13 00:00:00-04:00,89.97000122070312,90.02999877929688,89.08999633789062,89.37999725341797,80.12400817871094,1062300,0.0,0.0
2014-06-16 00:00:00-04:00,90.11000061035156,90.80999755859375,89.95999908447266,90.5999984741211,81.21765899658203,1249700,0.0,0.0
2014-06-17 00:00:00-04:00,91.02999877929688,91.48999786376953,90.95999908447266,91.26000213623047,81.80931854248047,744700,0.0,0.0
2014-06-18 00:00:00-04:00,92.56999969482422,93.5,92.43000030517578,93.27999877929688,83.6201171875,1113800,0.0,0.0
2014-06-19 00:00:00-04:00,93.73999786376953,93.9800033569336,92.83999633789062,93.4800033569336,83.79942321777344,923000,0.0,0.0
2014-06-20 00:00:00-04:00,94.37999725341797,94.91000366210938,94.12000274658203,94.80000305175781,84.98272705078125,1044000,0.0,0.0
2014-06-23 00:00:00-04:00,92.5,93.2300033569336,92.25,92.94000244140625,83.31535339355469,1050400,0.0,0.0
2014-06-24 00:00:00-04:00,92.94999694824219,93.44999694824219,92.12999725341797,92.2300033569336,82.67886352539062,428000,0.0,0.0
2014-06-25 00:00:00-04:00,92.31999969482422,92.93000030517578,92.27999877929688,92.83999633789062,83.22569274902344,353100,0.0,0.0
2014-06-26 00:00:00-04:00,92.2300033569336,92.3499984741211,91.19999694824219,92.20999908447266,82.66094207763672,576400,0.0,0.0
2014-06-27 00:00:00-04:00,91.30999755859375,92.45999908447266,91.30999755859375,92.3499984741211,82.78644561767578,457300,0.0,0.0
2014-06-30 00:00:00-04:00,92.5199966430664,93.41999816894531,92.48999786376953,93.2699966430664,83.61116027832031,305200,0.0,0.0
2014-07-01 00:00:00-04:00,94.0999984741211,94.87000274658203,94.08999633789062,94.66999816894531,84.86618041992188,407200,0.0,0.0
2014-07-02 00:00:00-04:00,93.52999877929688,93.95999908447266,93.36000061035156,93.94000244140625,84.21177673339844,449800,0.0,0.0
2014-07-03 00:00:00-04:00,95.12999725341797,95.69000244140625,95.08999633789062,95.69000244140625,85.78056335449219,232600,0.0,0.0
2014-07-07 00:00:00-04:00,95.91999816894531,96.23999786376953,95.72000122070312,96.12000274658203,86.16602325439453,972100,0.0,0.0
2014-07-08 00:00:00-04:00,95.0,95.16999816894531,94.02999877929688,94.63999938964844,84.83928680419922,523800,0.0,0.0
2014-07-09 00:00:00-04:00,93.69000244140625,93.8499984741211,93.0199966430664,93.5,83.81734466552734,989000,0.0,0.0
2014-07-10 00:00:00-04:00,92.38999938964844,93.44000244140625,92.19999694824219,92.87999725341797,83.26155090332031,835000,0.0,0.0
2014-07-11 00:00:00-04:00,91.4000015258789,91.83000183105469,90.86000061035156,91.41999816894531,81.9527359008789,1323100,0.0,0.0
2014-07-14 00:00:00-04:00,91.30999755859375,91.54000091552734,90.58999633789062,90.76000213623047,81.36109924316406,986900,0.0,0.0
2014-07-15 00:00:00-04:00,91.05000305175781,91.22000122070312,90.41999816894531,90.62999725341797,81.24456024169922,1578400,0.0,0.0
2014-07-16 00:00:00-04:00,87.58000183105469,88.4800033569336,87.0,88.38999938964844,79.23654174804688,2130800,0.0,0.0
2014-07-17 00:00:00-04:00,86.86000061035156,87.4000015258789,85.80999755859375,86.20999908447266,77.28227233886719,1573000,0.0,0.0
2014-07-18 00:00:00-04:00,85.41999816894531,86.22000122070312,85.30999755859375,85.83999633789062,76.9505844116211,1515600,0.0,0.0
2014-07-21 00:00:00-04:00,87.47000122070312,87.86000061035156,87.04000091552734,87.45999908447266,78.40281677246094,1540100,0.0,0.0
2014-07-22 00:00:00-04:00,87.87999725341797,88.0999984741211,86.95999908447266,87.18000030517578,78.15182495117188,926200,0.0,0.0
2014-07-23 00:00:00-04:00,87.66999816894531,87.69999694824219,86.68000030517578,87.0199966430664,78.00838470458984,911900,0.0,0.0
2014-07-24 00:00:00-04:00,86.26000213623047,86.91999816894531,86.16000366210938,86.70999908447266,77.7304916381836,767400,0.0,0.0
2014-07-25 00:00:00-04:00,85.87000274658203,85.87000274658203,84.58000183105469,84.97000122070312,76.1706771850586,1080400,0.0,0.0
2014-07-28 00:00:00-04:00,83.9800033569336,84.7699966430664,83.54000091552734,84.4800033569336,75.7314453125,1087100,0.0,0.0
2014-07-29 00:00:00-04:00,83.41000366210938,83.72000122070312,83.26000213623047,83.27999877929688,74.65570831298828,1190200,0.0,0.0
2014-07-30 00:00:00-04:00,92.30000305175781,96.66999816894531,91.81999969482422,95.13999938964844,85.28749084472656,6992400,0.0,0.0
2014-07-31 00:00:00-04:00,94.81999969482422,95.58000183105469,93.36000061035156,94.16000366210938,84.40898895263672,2520500,0.0,0.0
2014-08-01 00:00:00-04:00,93.94999694824219,94.41000366210938,92.01000213623047,92.30000305175781,82.74160766601562,1395400,0.0,0.0
2014-08-04 00:00:00-04:00,91.83999633789062,92.02999877929688,90.77999877929688,91.06999969482422,81.63899230957031,1204100,0.0,0.0
2014-08-05 00:00:00-04:00,90.94000244140625,92.0,90.18000030517578,90.83000183105469,81.42384338378906,1016600,0.0,0.0
2014-08-06 00:00:00-04:00,91.31999969482422,92.31999969482422,91.2300033569336,92.12000274658203,82.58025360107422,628700,0.0,0.0
2014-08-07 00:00:00-04:00,93.1500015258789,93.30999755859375,91.37999725341797,91.70999908447266,82.21270751953125,576500,0.0,0.0
2014-08-08 00:00:00-04:00,90.56999969482422,91.55000305175781,90.18000030517578,91.41000366210938,81.94377136230469,892000,0.0,0.0
2014-08-11 00:00:00-04:00,92.18000030517578,92.79000091552734,91.98999786376953,92.5999984741211,83.01054382324219,386300,0.0,0.0
2014-08-12 00:00:00-04:00,91.41000366210938,92.16000366210938,91.0199966430664,91.37000274658203,81.9079360961914,518300,0.0,0.0
2014-08-13 00:00:00-04:00,90.98999786376953,91.69999694824219,90.66000366210938,91.29000091552734,81.83621978759766,635300,0.0,0.0
2014-08-14 00:00:00-04:00,91.26000213623047,91.38999938964844,90.9000015258789,91.08999633789062,81.65692138671875,682600,0.0,0.0
2014-08-15 00:00:00-04:00,92.0,92.44000244140625,90.5999984741211,91.80000305175781,82.29339599609375,839200,0.0,0.0
2014-08-18 00:00:00-04:00,92.37000274658203,92.87999725341797,91.98999786376953,92.86000061035156,83.24362182617188,666500,0.0,0.0
2014-08-19 00:00:00-04:00,93.11000061035156,93.5199966430664,92.97000122070312,93.0999984741211,83.45877075195312,530600,0.0,0.0
2014-08-20 00:00:00-04:00,92.69999694824219,92.83999633789062,92.19000244140625,92.45999908447266,82.88504028320312,471500,0.0,0.0
2014-08-21 00:00:00-04:00,93.33000183105469,94.29000091552734,93.20999908447266,94.0999984741211,84.35521697998047,437900,0.0,0.0
2014-08-22 00:00:00-04:00,93.11000061035156,93.9800033569336,93.02999877929688,93.48999786376953,83.8083724975586,1139700,0.0,0.0
2014-08-25 00:00:00-04:00,94.51000213623047,95.55000305175781,94.38999938964844,94.91999816894531,85.09028625488281,450900,0.0,0.0
2014-08-26 00:00:00-04:00,95.3499984741211,96.16000366210938,95.31999969482422,95.52999877929688,85.63712310791016,369700,0.0,0.0
2014-08-27 00:00:00-04:00,95.38999938964844,95.91000366210938,95.08000183105469,95.69999694824219,85.78951263427734,318600,0.0,0.0
2014-08-28 00:00:00-04:00,95.2699966430664,96.2300033569336,95.0,95.94000244140625,86.0046615600586,771600,0.0,0.0
2014-08-29 00:00:00-04:00,95.62999725341797,96.7300033569336,94.9800033569336,96.12000274658203,86.16602325439453,793700,0.0,0.0
2014-09-02 00:00:00-04:00,96.08000183105469,101.27999877929688,96.08000183105469,100.27999877929688,89.89523315429688,3084500,0.0,0.0
2014-09-03 00:00:00-04:00,99.6500015258789,99.69999694824219,97.86000061035156,98.02999877929688,87.87824249267578,1536400,0.0,0.0
2014-09-04 00:00:00-04:00,98.45999908447266,99.63999938964844,95.80999755859375,98.02999877929688,87.87824249267578,2120900,0.0,0.0
2014-09-05 00:00:00-04:00,97.87999725341797,98.05000305175781,97.4000015258789,97.70999908447266,87.59136199951172,557700,0.0,0.0
2014-09-08 00:00:00-04:00,97.66000366210938,98.01000213623047,96.97000122070312,97.37000274658203,87.28656768798828,813200,0.0,0.0
2014-09-09 00:00:00-04:00,97.55999755859375,97.75,96.73999786376953,97.20999908447266,87.14314270019531,453100,0.0,0.0
2014-09-10 00:00:00-04:00,97.11000061035156,97.63999938964844,96.6500015258789,97.5,87.40311431884766,903500,0.0,0.0
2014-09-11 00:00:00-04:00,97.7300033569336,98.62999725341797,97.54000091552734,98.5199966430664,88.31745910644531,1365900,0.0,0.0
2014-09-12 00:00:00-04:00,99.30000305175781,99.76000213623047,98.7699966430664,98.91999816894531,88.67605590820312,1436100,0.0,0.0
2014-09-15 00:00:00-04:00,99.88999938964844,100.30000305175781,99.3499984741211,99.8499984741211,89.5097427368164,1009300,0.0,0.0
2014-09-16 00:00:00-04:00,99.4000015258789,101.70999908447266,99.36000061035156,101.2300033569336,90.7468490600586,1625400,0.0,0.0
2014-09-17 00:00:00-04:00,100.7699966430664,101.18000030517578,100.27999877929688,100.44000244140625,90.03864288330078,1418200,0.0,0.0
2014-09-18 00:00:00-04:00,101.2699966430664,102.43000030517578,101.2699966430664,102.12999725341797,91.55363464355469,887400,0.0,0.0
2014-09-19 00:00:00-04:00,101.05000305175781,102.04000091552734,100.5999984741211,100.83000183105469,90.38824462890625,756900,0.0,0.0
2014-09-22 00:00:00-04:00,100.55000305175781,100.5999984741211,99.05000305175781,99.05000305175781,88.7926025390625,1037600,0.0,0.0
2014-09-23 00:00:00-04:00,98.98999786376953,99.33000183105469,98.3499984741211,98.5999984741211,88.38919067382812,1023800,0.0,0.0
2014-09-24 00:00:00-04:00,98.1500015258789,100.2699966430664,98.04000091552734,100.19999694824219,89.82349395751953,728600,0.0,0.0
2014-09-25 00:00:00-04:00,99.58000183105469,99.68000030517578,98.7300033569336,99.18000030517578,88.90913391113281,1425800,0.0,0.0
2014-09-26 00:00:00-04:00,99.58000183105469,100.16999816894531,99.25,100.05999755859375,89.697998046875,213400,0.0,0.0
2014-09-29 00:00:00-04:00,98.91000366210938,100.19999694824219,98.69999694824219,99.69999694824219,89.37529754638672,249900,0.0,0.0
2014-09-30 00:00:00-04:00,99.05999755859375,99.83000183105469,98.56999969482422,98.81999969482422,88.58641815185547,733500,0.0,0.0
2014-10-01 00:00:00-04:00,98.7300033569336,98.7300033569336,96.7699966430664,96.8499984741211,86.82042694091797,915700,0.0,0.0
2014-10-02 00:00:00-04:00,97.37999725341797,97.4800033569336,95.58000183105469,96.93000030517578,86.89212036132812,822600,0.0,0.0
2014-10-03 00:00:00-04:00,97.62999725341797,98.11000061035156,97.27999877929688,97.44999694824219,87.35828399658203,539400,0.0,0.0
2014-10-06 00:00:00-04:00,98.29000091552734,98.54000091552734,97.26000213623047,97.94000244140625,87.79755401611328,528300,0.0,0.0
2014-10-07 00:00:00-04:00,96.63999938964844,96.88999938964844,94.86000061035156,94.86000061035156,85.03651428222656,1041400,0.0,0.0
2014-10-08 00:00:00-04:00,94.41000366210938,96.38999938964844,94.12999725341797,96.33000183105469,86.35425567626953,1289100,0.0,0.0
2014-10-09 00:00:00-04:00,95.04000091552734,95.55000305175781,94.16000366210938,94.33000183105469,84.5614013671875,1083800,0.0,0.0
2014-10-10 00:00:00-04:00,93.11000061035156,93.19000244140625,90.0199966430664,90.05999755859375,80.73356628417969,1524500,0.0,0.0
2014-10-13 00:00:00-04:00,90.91999816894531,92.43000030517578,90.36000061035156,90.41000366210938,81.04733276367188,1440300,0.0,0.0
2014-10-14 00:00:00-04:00,91.25,94.25,91.19999694824219,92.70999908447266,83.1091537475586,1599600,0.0,0.0
2014-10-15 00:00:00-04:00,90.80999755859375,92.51000213623047,88.69999694824219,91.81999969482422,82.31130981445312,1298600,0.0,0.0
2014-10-16 00:00:00-04:00,88.63999938964844,91.91000366210938,88.55000305175781,90.73999786376953,81.34314727783203,1165600,0.0,0.0
2014-10-17 00:00:00-04:00,93.33999633789062,93.45999908447266,92.22000122070312,92.51000213623047,82.92984771728516,1013600,0.0,0.0
2014-10-20 00:00:00-04:00,90.94999694824219,92.62000274658203,90.93000030517578,92.51000213623047,82.92984771728516,443400,0.0,0.0
2014-10-21 00:00:00-04:00,91.93000030517578,93.77999877929688,91.81999969482422,93.55999755859375,83.87113189697266,684800,0.0,0.0
2014-10-22 00:00:00-04:00,93.30000305175781,93.80999755859375,92.0999984741211,92.16000366210938,82.6161117553711,762700,0.0,0.0
2014-10-23 00:00:00-04:00,93.62000274658203,94.51000213623047,93.44000244140625,93.97000122070312,84.2386703491211,630200,0.0,0.0
2014-10-24 00:00:00-04:00,94.2300033569336,95.58000183105469,94.0999984741211,95.05999755859375,85.21578979492188,821200,0.0,0.0
2014-10-27 00:00:00-04:00,94.5199966430664,95.98999786376953,94.27999877929688,95.79000091552734,85.87019348144531,492600,0.0,0.0
2014-10-28 00:00:00-04:00,97.58000183105469,98.29000091552734,96.87000274658203,98.01000213623047,87.86028289794922,938200,0.0,0.0
2014-10-29 00:00:00-04:00,97.81999969482422,98.06999969482422,96.29000091552734,96.5199966430664,86.52458953857422,566700,0.0,0.0
2014-10-30 00:00:00-04:00,96.93000030517578,97.88999938964844,96.19999694824219,97.4800033569336,87.38516998291016,516800,0.0,0.0
2014-10-31 00:00:00-04:00,99.2300033569336,99.91999816894531,98.72000122070312,99.68000030517578,89.35734558105469,688700,0.0,0.0
2014-11-03 00:00:00-05:00,99.55999755859375,99.8499984741211,99.04000091552734,99.55000305175781,89.24081420898438,412900,0.0,0.0
2014-11-04 00:00:00-05:00,99.2699966430664,99.44999694824219,98.31999969482422,98.95999908447266,88.71189880371094,551900,0.0,0.0
2014-11-05 00:00:00-05:00,99.80000305175781,100.38999938964844,99.12999725341797,100.08999633789062,89.72489929199219,422500,0.0,0.0
2014-11-06 00:00:00-05:00,100.6500015258789,101.9800033569336,100.62000274658203,101.81999969482422,91.27572631835938,532100,0.0,0.0
2014-11-07 00:00:00-05:00,100.12000274658203,100.12000274658203,99.0199966430664,99.7699966430664,89.43804168701172,524600,0.0,0.0
2014-11-10 00:00:00-05:00,100.69000244140625,102.0,100.5199966430664,101.95999908447266,91.40125274658203,721300,0.0,0.0
2014-11-11 00:00:00-05:00,101.41999816894531,102.4800033569336,101.2300033569336,102.30000305175781,91.70602416992188,833200,0.0,0.0
2014-11-12 00:00:00-05:00,102.11000061035156,102.56999969482422,101.58999633789062,101.83000183105469,91.28472137451172,582200,0.0,0.0
2014-11-13 00:00:00-05:00,101.86000061035156,102.7300033569336,101.4000015258789,101.91999816894531,91.36537170410156,574000,0.0,0.0
2014-11-14 00:00:00-05:00,101.2699966430664,102.33000183105469,101.01000213623047,102.0999984741211,91.5267333984375,278500,0.0,0.0
2014-11-17 00:00:00-05:00,102.1500015258789,102.69999694824219,101.87000274658203,102.44999694824219,91.84049224853516,576100,0.0,0.0
2014-11-18 00:00:00-05:00,102.83999633789062,104.22000122070312,102.83999633789062,103.86000061035156,93.10447692871094,649700,0.0,0.0
2014-11-19 00:00:00-05:00,106.8499984741211,106.94999694824219,105.08000183105469,105.54000091552734,94.61052703857422,1016800,0.0,0.0
2014-11-20 00:00:00-05:00,104.52999877929688,106.08000183105469,104.33000183105469,105.91000366210938,94.94219207763672,584200,0.0,0.0
2014-11-21 00:00:00-05:00,106.0,106.19999694824219,104.8499984741211,105.68000030517578,94.73601531982422,1133700,0.0,0.0
2014-11-24 00:00:00-05:00,103.44999694824219,103.66999816894531,102.63999938964844,103.54000091552734,92.817626953125,1282300,0.0,0.0
2014-11-25 00:00:00-05:00,103.22000122070312,103.9000015258789,103.06999969482422,103.19000244140625,92.5038833618164,765000,0.0,0.0
2014-11-26 00:00:00-05:00,103.06999969482422,103.91999816894531,102.93000030517578,103.79000091552734,93.04173278808594,470800,0.0,0.0
2014-11-28 00:00:00-05:00,105.51000213623047,105.93000030517578,105.33000183105469,105.68000030517578,94.73601531982422,344700,0.0,0.0
2014-12-01 00:00:00-05:00,106.16999816894531,106.30999755859375,105.22000122070312,105.38999938964844,94.4760513305664,660200,0.0,0.0
2014-12-02 00:00:00-05:00,106.11000061035156,106.19000244140625,105.04000091552734,105.76000213623047,94.8077163696289,496700,0.0,0.0
2014-12-03 00:00:00-05:00,106.25,108.83000183105469,105.88999938964844,107.7699966430664,96.6095962524414,907100,0.0,0.0
2014-12-04 00:00:00-05:00,108.2300033569336,108.36000061035156,107.04000091552734,107.3499984741211,96.23307037353516,606500,0.0,0.0
2014-12-05 00:00:00-05:00,108.19000244140625,109.51000213623047,108.02999877929688,109.2699966430664,97.95423889160156,627700,0.0,0.0
2014-12-08 00:00:00-05:00,108.95999908447266,109.55999755859375,107.3499984741211,107.91999816894531,96.74404907226562,776500,0.0,0.0
2014-12-09 00:00:00-05:00,107.66000366210938,108.54000091552734,106.69000244140625,107.91999816894531,96.74404907226562,599500,0.0,0.0
2014-12-10 00:00:00-05:00,108.41000366210938,108.5,106.70999908447266,107.01000213623047,95.92827606201172,644600,0.0,0.0
2014-12-11 00:00:00-05:00,107.1500015258789,108.18000030517578,106.88999938964844,107.0199966430664,95.93724822998047,369600,0.0,0.0
2014-12-12 00:00:00-05:00,108.05999755859375,108.13999938964844,106.0,106.0199966430664,95.0407943725586,482000,0.0,0.0
2014-12-15 00:00:00-05:00,106.51000213623047,106.7300033569336,103.26000213623047,103.3499984741211,92.64730072021484,632900,0.0,0.0
2014-12-16 00:00:00-05:00,103.62999725341797,106.37999725341797,103.5999984741211,104.80999755859375,93.95610809326172,752200,0.0,0.0
2014-12-17 00:00:00-05:00,104.08000183105469,105.9800033569336,103.83000183105469,105.69000244140625,94.7449722290039,503600,0.0,0.0
2014-12-18 00:00:00-05:00,106.12000274658203,108.12000274658203,106.05999755859375,108.11000061035156,96.91435241699219,547200,0.0,0.0
2014-12-19 00:00:00-05:00,106.44000244140625,107.19000244140625,106.08000183105469,106.83999633789062,95.77587127685547,734900,0.0,0.0
2014-12-22 00:00:00-05:00,107.44000244140625,109.93000030517578,107.44000244140625,109.5199966430664,98.1783447265625,771500,0.0,0.0
2014-12-23 00:00:00-05:00,108.83999633789062,109.5999984741211,108.75,109.12999725341797,97.8287353515625,796700,0.0,0.0
2014-12-24 00:00:00-05:00,109.25,109.76000213623047,108.86000061035156,109.63999938964844,98.28592681884766,66700,0.0,0.0
2014-12-26 00:00:00-05:00,109.8499984741211,109.91000366210938,109.18000030517578,109.30000305175781,97.98112487792969,196900,0.0,0.0
2014-12-29 00:00:00-05:00,109.16999816894531,109.58999633789062,109.05999755859375,109.37999725341797,98.05284118652344,190400,0.0,0.0
2014-12-30 00:00:00-05:00,108.7300033569336,108.86000061035156,107.97000122070312,108.19999694824219,96.99504089355469,387000,0.0,0.0
2014-12-31 00:00:00-05:00,108.02999877929688,109.31999969482422,107.72000122070312,107.83000183105469,96.6633529663086,388900,0.0,0.0
2015-01-02 00:00:00-05:00,107.66999816894531,108.41000366210938,106.58000183105469,107.4000015258789,96.27790832519531,394000,0.0,0.0
2015-01-05 00:00:00-05:00,105.81999969482422,106.08999633789062,103.6500015258789,103.79000091552734,93.04173278808594,678700,0.0,0.0
2015-01-06 00:00:00-05:00,102.61000061035156,102.69999694824219,100.54000091552734,100.72000122070312,90.28964233398438,1081300,0.0,0.0
2015-01-07 00:00:00-05:00,100.4800033569336,101.41000366210938,100.20999908447266,101.29000091552734,90.8006362915039,855100,0.0,0.0
2015-01-08 00:00:00-05:00,101.94000244140625,104.25,101.8499984741211,103.41000366210938,92.70110321044922,481600,0.0,0.0
2015-01-09 00:00:00-05:00,103.23999786376953,103.23999786376953,100.97000122070312,102.08999633789062,91.51777648925781,440600,0.0,0.0
2015-01-12 00:00:00-05:00,104.44999694824219,104.54000091552734,102.5999984741211,103.44999694824219,92.73693084716797,1115500,0.0,0.0
2015-01-13 00:00:00-05:00,104.0999984741211,105.31999969482422,102.86000061035156,103.44999694824219,92.73693084716797,809200,0.0,0.0
2015-01-14 00:00:00-05:00,102.94999694824219,103.8499984741211,102.2699966430664,103.11000061035156,92.43215942382812,592800,0.0,0.0
2015-01-15 00:00:00-05:00,101.48999786376953,102.83000183105469,101.2699966430664,101.95999908447266,91.40125274658203,1283000,0.0,0.0
2015-01-16 00:00:00-05:00,101.77999877929688,103.12000274658203,101.2300033569336,103.04000091552734,92.369384765625,633700,0.0,0.0
2015-01-20 00:00:00-05:00,103.11000061035156,104.0999984741211,102.77999877929688,103.80999755859375,93.05965423583984,947000,0.0,0.0
2015-01-21 00:00:00-05:00,105.05999755859375,107.02999877929688,104.25,106.58999633789062,95.5517578125,1569100,0.0,0.0
2015-01-22 00:00:00-05:00,106.76000213623047,107.94999694824219,106.4000015258789,107.5999984741211,96.45716857910156,589400,0.0,0.0
2015-01-23 00:00:00-05:00,106.48999786376953,106.62999725341797,105.27999877929688,105.30999755859375,94.40431213378906,974600,0.0,0.0
2015-01-26 00:00:00-05:00,107.0,107.3499984741211,106.36000061035156,107.31999969482422,96.2061767578125,995200,0.0,0.0
2015-01-27 00:00:00-05:00,106.93000030517578,107.33999633789062,106.12000274658203,106.33000183105469,95.31869506835938,911900,0.0,0.0
2015-01-28 00:00:00-05:00,106.9800033569336,107.11000061035156,104.58000183105469,104.63999938964844,93.8036880493164,753700,0.0,0.0
2015-01-29 00:00:00-05:00,106.2699966430664,106.44999694824219,104.94000244140625,106.13999938964844,95.14836883544922,632600,0.0,0.0
2015-01-30 00:00:00-05:00,105.94999694824219,106.26000213623047,103.80999755859375,103.94000244140625,93.17620086669922,1073800,0.0,0.0
2015-02-02 00:00:00-05:00,102.9800033569336,103.20999908447266,101.4800033569336,103.05000305175781,92.37837219238281,1177900,0.0,0.0
2015-02-03 00:00:00-05:00,103.30000305175781,103.93000030517578,102.81999969482422,103.88999938964844,93.13134002685547,716800,0.0,0.0
2015-02-04 00:00:00-05:00,102.56999969482422,102.91000366210938,101.6500015258789,101.83999633789062,91.29366302490234,789900,0.0,0.0
2015-02-05 00:00:00-05:00,102.55999755859375,103.26000213623047,101.62999725341797,103.0999984741211,92.42317962646484,569900,0.0,0.0
2015-02-06 00:00:00-05:00,101.52999877929688,102.25,100.44000244140625,100.79000091552734,90.3524169921875,964800,0.0,0.0
2015-02-09 00:00:00-05:00,98.87000274658203,99.86000061035156,98.56999969482422,98.6500015258789,88.43402099609375,798800,0.0,0.0
2015-02-10 00:00:00-05:00,101.30000305175781,102.37000274658203,101.06999969482422,102.0999984741211,91.5267333984375,679400,0.0,0.0
2015-02-11 00:00:00-05:00,102.94999694824219,103.79000091552734,102.66999816894531,103.41999816894531,92.71002197265625,715300,0.0,0.0
2015-02-12 00:00:00-05:00,103.81999969482422,104.0999984741211,103.08999633789062,104.04000091552734,93.26585388183594,443500,0.0,0.0
2015-02-13 00:00:00-05:00,104.52999877929688,104.6500015258789,103.83000183105469,104.4800033569336,93.6602783203125,359100,0.0,0.0
2015-02-17 00:00:00-05:00,102.51000213623047,103.33000183105469,101.97000122070312,102.97000122070312,92.30663299560547,493700,0.0,0.0
2015-02-18 00:00:00-05:00,103.58999633789062,104.06999969482422,103.26000213623047,103.70999908447266,92.97001647949219,311900,0.0,0.0
2015-02-19 00:00:00-05:00,103.80999755859375,105.16999816894531,103.70999908447266,104.5999984741211,93.7678451538086,275400,0.0,0.0
2015-02-20 00:00:00-05:00,102.5999984741211,105.05999755859375,102.5999984741211,104.8499984741211,93.9919662475586,582500,0.0,0.0
2015-02-23 00:00:00-05:00,105.62999725341797,105.70999908447266,105.01000213623047,105.12000274658203,94.23399353027344,452200,0.0,0.0
2015-02-24 00:00:00-05:00,108.52999877929688,110.8499984741211,107.87999725341797,110.75,99.2809829711914,2153800,0.0,0.0
2015-02-25 00:00:00-05:00,109.69000244140625,109.94000244140625,108.41999816894531,108.97000122070312,97.685302734375,1152300,0.0,0.0
2015-02-26 00:00:00-05:00,107.5999984741211,108.66999816894531,107.51000213623047,107.91000366210938,96.7350845336914,608300,0.0,0.0
2015-02-27 00:00:00-05:00,107.52999877929688,108.43000030517578,106.75,107.68000030517578,96.52889251708984,686800,0.0,0.0
2015-03-02 00:00:00-05:00,109.26000213623047,110.2699966430664,108.98999786376953,109.93000030517578,98.54588317871094,600500,0.0,0.0
2015-03-03 00:00:00-05:00,109.87999725341797,109.95999908447266,108.05999755859375,108.48999786376953,97.25501251220703,651300,0.0,0.0
2015-03-04 00:00:00-05:00,108.2300033569336,108.87000274658203,107.31999969482422,108.51000213623047,97.2729263305664,536600,0.0,0.0
2015-03-05 00:00:00-05:00,109.20999908447266,109.80000305175781,108.72000122070312,109.3499984741211,98.02594757080078,402500,0.0,0.0
2015-03-06 00:00:00-05:00,108.26000213623047,108.37999725341797,106.68000030517578,107.31999969482422,96.2061767578125,652500,0.0,0.0
2015-03-09 00:00:00-04:00,107.44999694824219,108.19000244140625,107.06999969482422,107.93000030517578,96.75299835205078,506000,0.0,0.0
2015-03-10 00:00:00-04:00,106.98999786376953,107.19999694824219,105.95999908447266,106.1500015258789,95.1573486328125,626000,0.0,0.0
2015-03-11 00:00:00-04:00,106.72000122070312,107.9800033569336,106.30999755859375,106.68000030517578,95.6324462890625,551100,0.0,0.0
2015-03-12 00:00:00-04:00,106.62000274658203,106.66000366210938,104.22000122070312,104.80000305175781,93.94715118408203,1529800,0.0,0.0
2015-03-13 00:00:00-04:00,105.0999984741211,105.73999786376953,104.68000030517578,105.4800033569336,94.55670928955078,1429100,0.0,0.0
2015-03-16 00:00:00-04:00,106.86000061035156,108.0,106.55999755859375,107.80999755859375,96.64543914794922,420100,0.0,0.0
2015-03-17 00:00:00-04:00,106.62000274658203,107.25,106.30000305175781,106.7699966430664,95.71312713623047,694400,0.0,0.0
2015-03-18 00:00:00-04:00,105.9800033569336,107.3499984741211,104.4000015258789,106.81999969482422,95.7579345703125,1703300,0.0,0.0
2015-03-19 00:00:00-04:00,106.45999908447266,107.47000122070312,106.31999969482422,107.13999938964844,96.04481506347656,641200,0.0,0.0
2015-03-20 00:00:00-04:00,109.37999725341797,110.68000030517578,108.72000122070312,110.16000366210938,98.75208282470703,747800,0.0,0.0
2015-03-23 00:00:00-04:00,110.3499984741211,111.19999694824219,109.93000030517578,110.72000122070312,99.25408935546875,562600,0.0,0.0
2015-03-24 00:00:00-04:00,111.22000122070312,111.4000015258789,110.20999908447266,110.38999938964844,98.9582290649414,628600,0.0,0.0
2015-03-25 00:00:00-04:00,109.69999694824219,109.73999786376953,104.44999694824219,104.62999725341797,93.79473114013672,1733200,0.0,0.0
2015-03-26 00:00:00-04:00,101.01000213623047,101.01000213623047,98.41999816894531,99.08000183105469,88.81948852539062,4330300,0.0,0.0
2015-03-27 00:00:00-04:00,99.98999786376953,102.12000274658203,99.94999694824219,101.86000061035156,91.31159973144531,1260200,0.0,0.0
2015-03-30 00:00:00-04:00,101.56999969482422,103.43000030517578,101.56999969482422,103.12000274658203,92.44110870361328,990600,0.0,0.0
2015-03-31 00:00:00-04:00,101.47000122070312,102.22000122070312,100.97000122070312,101.02999877929688,90.56754302978516,1224100,0.0,0.0
2015-04-01 00:00:00-04:00,101.12000274658203,101.12000274658203,99.55000305175781,100.33999633789062,89.9489974975586,641600,0.0,0.0
2015-04-02 00:00:00-04:00,101.61000061035156,102.01000213623047,100.4800033569336,100.73999786376953,90.30758666992188,498700,0.0,0.0
2015-04-06 00:00:00-04:00,100.91999816894531,101.19999694824219,100.0,100.2300033569336,89.85038757324219,916400,0.0,0.0
2015-04-07 00:00:00-04:00,100.93000030517578,101.86000061035156,100.12000274658203,100.16999816894531,89.7966079711914,1161800,0.0,0.0
2015-04-08 00:00:00-04:00,99.80000305175781,100.18000030517578,99.19999694824219,99.97000122070312,89.61734771728516,630400,0.0,0.0
2015-04-09 00:00:00-04:00,100.30999755859375,100.86000061035156,99.48999786376953,100.73999786376953,90.30758666992188,1609700,0.0,0.0
2015-04-10 00:00:00-04:00,99.7300033569336,100.58000183105469,99.58999633789062,100.0199966430664,89.66213989257812,846300,0.0,0.0
2015-04-13 00:00:00-04:00,100.38999938964844,100.98999786376953,99.58999633789062,99.80999755859375,89.47390747070312,1037700,0.0,0.0
2015-04-14 00:00:00-04:00,100.86000061035156,100.97000122070312,99.56999969482422,99.97000122070312,89.61734771728516,1137300,0.0,0.0
2015-04-15 00:00:00-04:00,100.05999755859375,100.08000183105469,95.88999938964844,96.13999938964844,86.18394470214844,4129100,0.0,0.0
2015-04-16 00:00:00-04:00,94.83000183105469,96.12999725341797,94.16000366210938,95.12000274658203,85.2695541381836,2293600,0.0,0.0
2015-04-17 00:00:00-04:00,94.75,95.11000061035156,93.94999694824219,94.5,84.71377563476562,1671200,0.0,0.0
2015-04-20 00:00:00-04:00,94.98999786376953,96.23999786376953,94.94000244140625,96.08000183105469,86.13017272949219,1129100,0.0,0.0
2015-04-21 00:00:00-04:00,98.16999816894531,98.73999786376953,97.08999633789062,97.75,87.62721252441406,2396700,0.0,0.0
2015-04-22 00:00:00-04:00,109.81999969482422,111.19999694824219,106.37999725341797,107.80999755859375,96.64543914794922,4849300,0.0,0.0
2015-04-23 00:00:00-04:00,108.83999633789062,108.95999908447266,107.45999908447266,108.69000244140625,97.43431091308594,1357000,0.0,0.0
2015-04-24 00:00:00-04:00,108.05999755859375,108.19999694824219,106.5999984741211,107.16000366210938,96.78492736816406,1748100,0.811,0.0
2015-04-27 00:00:00-04:00,109.56999969482422,110.91000366210938,109.25,109.70999908447266,99.0880126953125,4075600,0.0,0.0
2015-04-28 00:00:00-04:00,109.75,110.04000091552734,108.87000274658203,109.79000091552734,99.16026306152344,1076200,0.0,0.0
2015-04-29 00:00:00-04:00,108.79000091552734,109.19000244140625,107.08999633789062,107.63999938964844,97.21843719482422,2160600,0.0,0.0
2015-04-30 00:00:00-04:00,108.0199966430664,108.68000030517578,106.44000244140625,107.04000091552734,96.67652130126953,1989500,0.0,0.0
2015-05-01 00:00:00-04:00,107.5,108.55000305175781,107.41000366210938,108.37000274658203,97.87776184082031,637400,0.0,0.0
2015-05-04 00:00:00-04:00,109.47000122070312,109.47000122070312,107.76000213623047,107.88999938964844,97.4442367553711,676900,0.0,0.0
2015-05-05 00:00:00-04:00,107.33000183105469,107.33000183105469,105.0199966430664,105.44000244140625,95.23143768310547,1636800,0.0,0.0
2015-05-06 00:00:00-04:00,107.19000244140625,107.33000183105469,105.55999755859375,105.80000305175781,95.55657958984375,1305500,0.0,0.0
2015-05-07 00:00:00-04:00,105.7300033569336,106.56999969482422,105.30999755859375,106.22000122070312,95.93590545654297,1104600,0.0,0.0
2015-05-08 00:00:00-04:00,107.2699966430664,108.30999755859375,107.13999938964844,107.73999786376953,97.30874633789062,951900,0.0,0.0
2015-05-11 00:00:00-04:00,107.5199966430664,108.87999725341797,107.47000122070312,108.62000274658203,98.10355377197266,459800,0.0,0.0
2015-05-12 00:00:00-04:00,108.3499984741211,108.93000030517578,107.87000274658203,108.62999725341797,98.11256408691406,483600,0.0,0.0
2015-05-13 00:00:00-04:00,108.88999938964844,109.30999755859375,107.9000015258789,108.58000183105469,98.06744384765625,468900,0.0,0.0
2015-05-14 00:00:00-04:00,109.9000015258789,111.05999755859375,109.4000015258789,110.58000183105469,99.87378692626953,729100,0.0,0.0
2015-05-15 00:00:00-04:00,111.08999633789062,111.48999786376953,110.5999984741211,111.05000305175781,100.29827117919922,795100,0.0,0.0
2015-05-18 00:00:00-04:00,109.95999908447266,111.25,109.61000061035156,111.0199966430664,100.27119445800781,554700,0.0,0.0
2015-05-19 00:00:00-04:00,110.97000122070312,111.73999786376953,110.58000183105469,111.22000122070312,100.45182037353516,476500,0.0,0.0
2015-05-20 00:00:00-04:00,111.44999694824219,112.27999877929688,111.1500015258789,111.63999938964844,100.83116149902344,531600,0.0,0.0
2015-05-21 00:00:00-04:00,111.33000183105469,111.81999969482422,111.05000305175781,111.52999877929688,100.73180389404297,365900,0.0,0.0
2015-05-22 00:00:00-04:00,110.98999786376953,111.37000274658203,110.44999694824219,110.9800033569336,100.23505401611328,253200,0.0,0.0
2015-05-26 00:00:00-04:00,110.37999725341797,110.5199966430664,108.4000015258789,108.97000122070312,98.41968536376953,541400,0.0,0.0
2015-05-27 00:00:00-04:00,109.61000061035156,112.91000366210938,109.5199966430664,112.52999877929688,101.63499450683594,588500,0.0,0.0
2015-05-28 00:00:00-04:00,113.69000244140625,114.13999938964844,112.5,113.80000305175781,102.78203582763672,588100,0.0,0.0
2015-05-29 00:00:00-04:00,113.2699966430664,113.87999725341797,111.5,112.30000305175781,101.42726135253906,542600,0.0,0.0
2015-06-01 00:00:00-04:00,112.19000244140625,112.3499984741211,110.41000366210938,111.62999725341797,100.8221435546875,856200,0.0,0.0
2015-06-02 00:00:00-04:00,111.37000274658203,111.41000366210938,110.05000305175781,110.05000305175781,99.39510345458984,735800,0.0,0.0
2015-06-03 00:00:00-04:00,112.25,112.91999816894531,111.44000244140625,111.72000122070312,100.90341186523438,1029300,0.0,0.0
2015-06-04 00:00:00-04:00,112.06999969482422,113.68000030517578,110.37000274658203,110.58999633789062,99.88282775878906,1372200,0.0,0.0
2015-06-05 00:00:00-04:00,109.5999984741211,110.01000213623047,108.75,109.0999984741211,98.53706359863281,997100,0.0,0.0
2015-06-08 00:00:00-04:00,108.16999816894531,108.5999984741211,107.12999725341797,107.80000305175781,97.36295318603516,803100,0.0,0.0
2015-06-09 00:00:00-04:00,108.5199966430664,108.68000030517578,107.25,108.25,97.76937866210938,844100,0.0,0.0
2015-06-10 00:00:00-04:00,108.93000030517578,110.06999969482422,108.3499984741211,108.98999786376953,98.43771362304688,497000,0.0,0.0
2015-06-11 00:00:00-04:00,111.0,111.80000305175781,109.47000122070312,110.0,99.34992980957031,872700,0.0,0.0
2015-06-12 00:00:00-04:00,107.6500015258789,108.63999938964844,106.95999908447266,107.91000366210938,97.46229553222656,583600,0.0,0.0
2015-06-15 00:00:00-04:00,106.4800033569336,108.54000091552734,106.19000244140625,108.37999725341797,97.88678741455078,841800,0.0,0.0
2015-06-16 00:00:00-04:00,108.27999877929688,109.55000305175781,107.7300033569336,109.20999908447266,98.63642120361328,538400,0.0,0.0
2015-06-17 00:00:00-04:00,107.97000122070312,108.43000030517578,107.26000213623047,107.81999969482422,97.38101959228516,557600,0.0,0.0
2015-06-18 00:00:00-04:00,107.1500015258789,110.26000213623047,107.0999984741211,108.93000030517578,98.383544921875,1387500,0.0,0.0
2015-06-19 00:00:00-04:00,108.95999908447266,109.1500015258789,108.37000274658203,108.80999755859375,98.27515411376953,479900,0.0,0.0
2015-06-22 00:00:00-04:00,111.97000122070312,113.0,111.30000305175781,111.91000366210938,101.07500457763672,709000,0.0,0.0
2015-06-23 00:00:00-04:00,111.94000244140625,112.12999725341797,110.97000122070312,111.01000213623047,100.26216125488281,479800,0.0,0.0
2015-06-24 00:00:00-04:00,110.55000305175781,111.0,109.79000091552734,109.97000122070312,99.32286834716797,404900,0.0,0.0
2015-06-25 00:00:00-04:00,110.83999633789062,111.08999633789062,109.9000015258789,110.26000213623047,99.58476257324219,395600,0.0,0.0
2015-06-26 00:00:00-04:00,110.6500015258789,111.13999938964844,108.19000244140625,108.77999877929688,98.24806213378906,869400,0.0,0.0
2015-06-29 00:00:00-04:00,105.81999969482422,106.58000183105469,104.02999877929688,104.55999755859375,94.4366455078125,1043600,0.0,0.0
2015-06-30 00:00:00-04:00,105.70999908447266,105.79000091552734,103.22000122070312,104.12999725341797,94.04826354980469,754300,0.0,0.0
2015-07-01 00:00:00-04:00,107.73999786376953,107.9000015258789,105.26000213623047,105.6500015258789,95.42112731933594,1305400,0.0,0.0
2015-07-02 00:00:00-04:00,105.31999969482422,105.33000183105469,103.70999908447266,104.5999984741211,94.4727554321289,942800,0.0,0.0
2015-07-06 00:00:00-04:00,101.08999633789062,103.11000061035156,100.94999694824219,101.91999816894531,92.05225372314453,720300,0.0,0.0
2015-07-07 00:00:00-04:00,99.2699966430664,100.63999938964844,97.30999755859375,100.16000366210938,90.46267700195312,1286700,0.0,0.0
2015-07-08 00:00:00-04:00,98.0999984741211,98.54000091552734,96.77999877929688,97.13999938964844,87.73503112792969,784400,0.0,0.0
2015-07-09 00:00:00-04:00,101.75,102.12000274658203,99.19999694824219,99.62000274658203,89.97492980957031,1683600,0.0,0.0
2015-07-10 00:00:00-04:00,103.9800033569336,104.13999938964844,101.63999938964844,102.69999694824219,92.75672149658203,2272000,0.0,0.0
2015-07-13 00:00:00-04:00,103.79000091552734,103.88999938964844,102.94999694824219,103.30000305175781,93.29862213134766,859000,0.0,0.0
2015-07-14 00:00:00-04:00,103.26000213623047,103.8499984741211,102.44999694824219,103.06999969482422,93.09088134765625,1238200,0.0,0.0
2015-07-15 00:00:00-04:00,106.08999633789062,108.16999816894531,105.75,106.68000030517578,96.35137939453125,2298700,0.0,0.0
2015-07-16 00:00:00-04:00,104.1500015258789,104.23999786376953,99.2699966430664,100.36000061035156,90.64327239990234,4115500,0.0,0.0
2015-07-17 00:00:00-04:00,101.0,101.08999633789062,99.41000366210938,100.55000305175781,90.81488037109375,2782500,0.0,0.0
2015-07-20 00:00:00-04:00,102.05000305175781,102.37999725341797,100.76000213623047,101.0,91.2213134765625,1112300,0.0,0.0
2015-07-21 00:00:00-04:00,101.0,101.95999908447266,100.41999816894531,100.9000015258789,91.13099670410156,1525300,0.0,0.0
2015-07-22 00:00:00-04:00,100.05999755859375,101.08999633789062,99.56999969482422,100.83999633789062,91.07679748535156,1894400,0.0,0.0
2015-07-23 00:00:00-04:00,101.18000030517578,102.30000305175781,100.97000122070312,101.93000030517578,92.061279296875,897100,0.0,0.0
2015-07-24 00:00:00-04:00,100.87999725341797,101.05999755859375,97.44999694824219,98.52999877929688,88.9904556274414,1994700,0.0,0.0
2015-07-27 00:00:00-04:00,99.48999786376953,99.94000244140625,98.33000183105469,98.62999725341797,89.08076477050781,844600,0.0,0.0
2015-07-28 00:00:00-04:00,97.73999786376953,99.80999755859375,97.22000122070312,99.08000183105469,89.48719787597656,1558700,0.0,0.0
2015-07-29 00:00:00-04:00,98.94000244140625,99.33000183105469,98.12000274658203,99.0199966430664,89.4330062866211,568000,0.0,0.0
2015-07-30 00:00:00-04:00,97.87000274658203,99.41000366210938,97.68000030517578,99.08999633789062,89.49625396728516,1170500,0.0,0.0
2015-07-31 00:00:00-04:00,100.2699966430664,100.51000213623047,98.91000366210938,99.16999816894531,89.56849670410156,714400,0.0,0.0
2015-08-03 00:00:00-04:00,99.33999633789062,99.37999725341797,97.30999755859375,98.13999938964844,88.6382064819336,817900,0.0,0.0
2015-08-04 00:00:00-04:00,98.18000030517578,98.37000274658203,96.4000015258789,96.79000091552734,87.41891479492188,786500,0.0,0.0
2015-08-05 00:00:00-04:00,98.47000122070312,99.20999908447266,98.36000061035156,98.62999725341797,89.08076477050781,1052100,0.0,0.0
2015-08-06 00:00:00-04:00,98.02999877929688,98.11000061035156,96.23999786376953,96.36000061035156,87.03057098388672,1421400,0.0,0.0
2015-08-07 00:00:00-04:00,96.05000305175781,96.98999786376953,95.66999816894531,96.97000122070312,87.58150482177734,501400,0.0,0.0
2015-08-10 00:00:00-04:00,97.3499984741211,99.75,97.3499984741211,99.41999816894531,89.7942886352539,777400,0.0,0.0
2015-08-11 00:00:00-04:00,100.06999969482422,100.08000183105469,98.5999984741211,99.19000244140625,89.58656311035156,637800,0.0,0.0
2015-08-12 00:00:00-04:00,96.37000274658203,97.4000015258789,94.95999908447266,97.08000183105469,87.68085479736328,1103800,0.0,0.0
2015-08-13 00:00:00-04:00,96.12999725341797,96.36000061035156,94.63999938964844,94.72000122070312,85.54935455322266,895800,0.0,0.0
2015-08-14 00:00:00-04:00,92.25,93.13999938964844,91.0999984741211,92.69000244140625,83.71587371826172,2399900,0.0,0.0
2015-08-17 00:00:00-04:00,91.7300033569336,93.30000305175781,91.4800033569336,93.16999816894531,84.1494140625,2569500,0.0,0.0
2015-08-18 00:00:00-04:00,94.01000213623047,94.02999877929688,92.62000274658203,92.8499984741211,83.86038208007812,2575200,0.0,0.0
2015-08-19 00:00:00-04:00,91.12000274658203,91.75,90.11000061035156,90.91999816894531,82.11724090576172,1624600,0.0,0.0
2015-08-20 00:00:00-04:00,89.5199966430664,89.58999633789062,87.0,87.44000244140625,78.97417449951172,1952200,0.0,0.0
2015-08-21 00:00:00-04:00,88.4800033569336,89.41999816894531,85.79000091552734,85.91000366210938,77.59231567382812,2453900,0.0,0.0
2015-08-24 00:00:00-04:00,84.44000244140625,85.30000305175781,82.06999969482422,85.30000305175781,77.04136657714844,4016800,0.0,0.0
2015-08-25 00:00:00-04:00,91.1500015258789,91.2699966430664,86.36000061035156,87.01000213623047,78.58580017089844,2027500,0.0,0.0
2015-08-26 00:00:00-04:00,89.2699966430664,89.30000305175781,86.25,88.4000015258789,79.84124755859375,2111500,0.0,0.0
2015-08-27 00:00:00-04:00,91.16999816894531,91.93000030517578,90.47000122070312,91.91000366210938,83.01140594482422,2061700,0.0,0.0
2015-08-28 00:00:00-04:00,92.48999786376953,93.12999725341797,91.43000030517578,91.9800033569336,83.07463073730469,1150100,0.0,0.0
2015-08-31 00:00:00-04:00,91.36000061035156,92.08000183105469,90.72000122070312,91.0199966430664,82.20756530761719,1173300,0.0,0.0
2015-09-01 00:00:00-04:00,89.76000213623047,90.58000183105469,88.55999755859375,89.16000366210938,80.52765655517578,1096100,0.0,0.0
2015-09-02 00:00:00-04:00,91.04000091552734,91.04000091552734,89.20999908447266,90.62999725341797,81.85533142089844,1415200,0.0,0.0
2015-09-03 00:00:00-04:00,93.38999938964844,93.94000244140625,92.25,92.68000030517578,83.70683288574219,1240200,0.0,0.0
2015-09-04 00:00:00-04:00,90.44999694824219,91.8499984741211,90.27999877929688,91.37000274658203,82.523681640625,775100,0.0,0.0
2015-09-08 00:00:00-04:00,93.72000122070312,94.47000122070312,92.91000366210938,93.87999725341797,84.7906723022461,993400,0.0,0.0
2015-09-09 00:00:00-04:00,93.91999816894531,94.5,90.80999755859375,91.06999969482422,82.25273132324219,1031200,0.0,0.0
2015-09-10 00:00:00-04:00,91.7699966430664,92.94999694824219,90.70999908447266,92.20999908447266,83.28235626220703,846900,0.0,0.0
2015-09-11 00:00:00-04:00,91.61000061035156,91.87999725341797,90.95999908447266,91.68000030517578,82.80364990234375,568800,0.0,0.0
2015-09-14 00:00:00-04:00,91.48999786376953,91.62999725341797,90.47000122070312,90.93000030517578,82.12628936767578,588500,0.0,0.0
2015-09-15 00:00:00-04:00,92.4800033569336,93.66999816894531,92.16000366210938,93.33000183105469,84.29393005371094,809000,0.0,0.0
2015-09-16 00:00:00-04:00,93.6500015258789,93.91000366210938,92.70999908447266,93.70999908447266,84.63713836669922,702200,0.0,0.0
2015-09-17 00:00:00-04:00,92.16999816894531,94.38999938964844,91.91000366210938,92.79000091552734,83.80618286132812,629100,0.0,0.0
2015-09-18 00:00:00-04:00,89.87000274658203,91.19000244140625,89.4800033569336,90.01000213623047,81.29537200927734,1448100,0.0,0.0
2015-09-21 00:00:00-04:00,90.61000061035156,91.05999755859375,88.66999816894531,89.4000015258789,80.74443054199219,1378600,0.0,0.0
2015-09-22 00:00:00-04:00,88.4000015258789,88.47000122070312,85.88999938964844,86.68000030517578,78.28775787353516,1712700,0.0,0.0
2015-09-23 00:00:00-04:00,85.69000244140625,85.81999969482422,83.70999908447266,83.87999725341797,75.75884246826172,1660300,0.0,0.0
2015-09-24 00:00:00-04:00,82.87999725341797,84.93000030517578,82.0999984741211,84.19999694824219,76.04788208007812,2316700,0.0,0.0
2015-09-25 00:00:00-04:00,87.01000213623047,87.0999984741211,84.75,85.3499984741211,77.08653259277344,1236500,0.0,0.0
2015-09-28 00:00:00-04:00,83.26000213623047,83.8499984741211,82.43000030517578,83.08000183105469,75.03632354736328,1638200,0.0,0.0
2015-09-29 00:00:00-04:00,82.9000015258789,85.52999877929688,82.62000274658203,85.20999908447266,76.96009826660156,1351400,0.0,0.0
2015-09-30 00:00:00-04:00,86.97000122070312,88.06999969482422,86.62999725341797,87.9800033569336,79.46190643310547,2466400,0.0,0.0
2015-10-01 00:00:00-04:00,86.23999786376953,86.5999984741211,84.44999694824219,85.97000122070312,77.64649963378906,1323200,0.0,0.0
2015-10-02 00:00:00-04:00,85.88999938964844,88.70999908447266,85.44999694824219,88.41000366210938,79.85025787353516,950800,0.0,0.0
2015-10-05 00:00:00-04:00,88.69000244140625,90.05999755859375,88.52999877929688,89.38999938964844,80.73538970947266,951000,0.0,0.0
2015-10-06 00:00:00-04:00,89.97000122070312,90.80000305175781,89.29000091552734,90.05000305175781,81.33145141601562,732200,0.0,0.0
2015-10-07 00:00:00-04:00,91.0,91.61000061035156,88.8499984741211,90.05999755859375,81.34049987792969,873800,0.0,0.0
2015-10-08 00:00:00-04:00,91.2699966430664,91.44999694824219,89.87999725341797,91.37999725341797,82.53270721435547,974000,0.0,0.0
2015-10-09 00:00:00-04:00,90.70999908447266,91.0999984741211,90.27999877929688,90.87000274658203,82.07209777832031,542600,0.0,0.0
2015-10-12 00:00:00-04:00,90.2300033569336,90.36000061035156,89.62000274658203,89.86000061035156,81.15987396240234,742300,0.0,0.0
2015-10-13 00:00:00-04:00,88.58999633789062,88.87000274658203,87.12000274658203,87.30999755859375,78.85676574707031,1047500,0.0,0.0
2015-10-14 00:00:00-04:00,85.01000213623047,87.75,84.61000061035156,87.2699966430664,78.82064056396484,3118200,0.0,0.0
2015-10-15 00:00:00-04:00,87.83000183105469,89.29000091552734,87.1500015258789,88.5,79.93154907226562,2230100,0.0,0.0
2015-10-16 00:00:00-04:00,88.22000122070312,89.06999969482422,87.75,88.6500015258789,80.06702423095703,892700,0.0,0.0
2015-10-19 00:00:00-04:00,88.61000061035156,88.98999786376953,88.02999877929688,88.77999877929688,80.18443298339844,502800,0.0,0.0
2015-10-20 00:00:00-04:00,88.08000183105469,90.47000122070312,87.54000091552734,89.0199966430664,80.40119934082031,1108000,0.0,0.0
2015-10-21 00:00:00-04:00,90.87000274658203,91.23999786376953,89.95999908447266,90.01000213623047,81.29537200927734,943900,0.0,0.0
2015-10-22 00:00:00-04:00,92.02999877929688,92.91000366210938,91.88999938964844,92.31999969482422,83.3816909790039,1644800,0.0,0.0
2015-10-23 00:00:00-04:00,94.23999786376953,94.41000366210938,93.23999786376953,93.63999938964844,84.57389831542969,1585100,0.0,0.0
2015-10-26 00:00:00-04:00,92.5,92.9000015258789,92.11000061035156,92.29000091552734,83.3545913696289,614500,0.0,0.0
2015-10-27 00:00:00-04:00,92.52999877929688,92.75,91.2699966430664,91.55000305175781,82.68626403808594,544700,0.0,0.0
2015-10-28 00:00:00-04:00,93.55000305175781,94.08999633789062,92.26000213623047,93.33999633789062,84.3029556274414,618600,0.0,0.0
2015-10-29 00:00:00-04:00,92.26000213623047,92.56999969482422,91.68000030517578,92.05999755859375,83.14685821533203,517600,0.0,0.0
2015-10-30 00:00:00-04:00,92.36000061035156,93.36000061035156,92.08999633789062,92.79000091552734,83.80618286132812,464800,0.0,0.0
2015-11-02 00:00:00-05:00,94.27999877929688,94.58999633789062,93.54000091552734,94.11000061035156,84.99840545654297,528100,0.0,0.0
2015-11-03 00:00:00-05:00,94.01000213623047,95.44999694824219,93.66000366210938,95.11000061035156,85.90157318115234,538200,0.0,0.0
2015-11-04 00:00:00-05:00,95.37000274658203,95.80999755859375,94.77999877929688,95.56999969482422,86.3170394897461,429800,0.0,0.0
2015-11-05 00:00:00-05:00,96.3499984741211,96.62000274658203,94.5999984741211,95.20999908447266,85.9919204711914,792400,0.0,0.0
2015-11-06 00:00:00-05:00,95.47000122070312,96.4000015258789,94.76000213623047,96.33000183105469,87.00345611572266,736200,0.0,0.0
2015-11-09 00:00:00-05:00,96.58000183105469,96.62999725341797,95.16999816894531,95.72000122070312,86.4525146484375,480300,0.0,0.0
2015-11-10 00:00:00-05:00,93.98999786376953,94.01000213623047,93.1500015258789,93.5199966430664,84.46553802490234,2305700,0.0,0.0
2015-11-11 00:00:00-05:00,94.37000274658203,94.83000183105469,93.41000366210938,93.94999694824219,84.8538818359375,1442600,0.0,0.0
2015-11-12 00:00:00-05:00,93.58999633789062,93.8499984741211,92.52999877929688,92.7699966430664,83.78813934326172,788300,0.0,0.0
2015-11-13 00:00:00-05:00,91.51000213623047,92.30000305175781,90.68000030517578,91.4000015258789,82.55075073242188,1588300,0.0,0.0
2015-11-16 00:00:00-05:00,90.5999984741211,92.4800033569336,90.41000366210938,92.29000091552734,83.3545913696289,3582100,0.0,0.0
2015-11-17 00:00:00-05:00,92.20999908447266,92.75,91.81999969482422,91.9800033569336,83.07463073730469,2380300,0.0,0.0
2015-11-18 00:00:00-05:00,92.37000274658203,93.25,92.0999984741211,93.1500015258789,84.13135528564453,2181100,0.0,0.0
2015-11-19 00:00:00-05:00,92.93000030517578,93.9000015258789,92.51000213623047,93.27999877929688,84.24874877929688,3388500,0.0,0.0
2015-11-20 00:00:00-05:00,92.81999969482422,92.9800033569336,91.1500015258789,91.44000244140625,82.58687591552734,1829900,0.0,0.0
2015-11-23 00:00:00-05:00,90.12999725341797,91.16000366210938,89.95999908447266,90.2699966430664,81.5301742553711,476800,0.0,0.0
2015-11-24 00:00:00-05:00,88.66000366210938,90.61000061035156,88.62999725341797,90.33000183105469,81.58436584472656,1024700,0.0,0.0
2015-11-25 00:00:00-05:00,90.55000305175781,91.47000122070312,90.45999908447266,90.97000122070312,82.16239929199219,424800,0.0,0.0
2015-11-27 00:00:00-05:00,92.30000305175781,92.55000305175781,92.05999755859375,92.48999786376953,83.5352554321289,200300,0.0,0.0
2015-11-30 00:00:00-05:00,92.77999877929688,92.88999938964844,92.16000366210938,92.72000122070312,83.74298095703125,368500,0.0,0.0
2015-12-01 00:00:00-05:00,93.12999725341797,93.51000213623047,92.7300033569336,93.23999786376953,84.21263122558594,495900,0.0,0.0
2015-12-02 00:00:00-05:00,93.3499984741211,93.44000244140625,92.0199966430664,92.31999969482422,83.3816909790039,485800,0.0,0.0
2015-12-03 00:00:00-05:00,92.9800033569336,93.08000183105469,90.3499984741211,90.97000122070312,82.16239929199219,854400,0.0,0.0
2015-12-04 00:00:00-05:00,91.37000274658203,92.26000213623047,91.06999969482422,92.0,83.0926742553711,899900,0.0,0.0
2015-12-07 00:00:00-05:00,92.25,92.2699966430664,91.13999938964844,91.31999969482422,82.47852325439453,880900,0.0,0.0
2015-12-08 00:00:00-05:00,90.12999725341797,90.83000183105469,89.63999938964844,90.5199966430664,81.75596618652344,631500,0.0,0.0
2015-12-09 00:00:00-05:00,89.97000122070312,91.0199966430664,89.29000091552734,89.87000274658203,81.16889953613281,1041200,0.0,0.0
2015-12-10 00:00:00-05:00,89.69999694824219,90.26000213623047,88.93000030517578,89.1500015258789,80.51861572265625,472500,0.0,0.0
2015-12-11 00:00:00-05:00,87.9000015258789,88.27999877929688,87.1500015258789,87.27999877929688,78.82966613769531,486700,0.0,0.0
2015-12-14 00:00:00-05:00,87.33999633789062,87.44000244140625,85.68000030517578,86.45999908447266,78.08905029296875,649100,0.0,0.0
2015-12-15 00:00:00-05:00,88.41000366210938,89.45999908447266,88.25,88.83999633789062,80.23863220214844,505800,0.0,0.0
2015-12-16 00:00:00-05:00,88.54000091552734,89.56999969482422,87.7300033569336,89.36000061035156,80.70826721191406,627400,0.0,0.0
2015-12-17 00:00:00-05:00,89.70999908447266,89.77999877929688,87.93000030517578,87.93000030517578,79.4167251586914,662900,0.0,0.0
2015-12-18 00:00:00-05:00,87.29000091552734,87.94000244140625,86.98999786376953,87.41999816894531,78.95611572265625,500600,0.0,0.0
2015-12-21 00:00:00-05:00,89.4800033569336,89.87000274658203,88.44999694824219,89.2300033569336,80.59086608886719,1048100,0.0,0.0
2015-12-22 00:00:00-05:00,89.83999633789062,90.63999938964844,89.27999877929688,90.4000015258789,81.64759063720703,1691100,0.0,0.0
2015-12-23 00:00:00-05:00,91.04000091552734,91.61000061035156,90.88999938964844,91.31999969482422,82.47852325439453,418400,0.0,0.0
2015-12-24 00:00:00-05:00,90.9000015258789,91.83000183105469,90.9000015258789,91.44000244140625,82.58687591552734,94600,0.0,0.0
2015-12-28 00:00:00-05:00,91.66999816894531,91.76000213623047,90.8499984741211,91.56999969482422,82.70431518554688,348700,0.0,0.0
2015-12-29 00:00:00-05:00,91.51000213623047,92.20999908447266,91.44999694824219,91.91999816894531,83.02041625976562,632500,0.0,0.0
2015-12-30 00:00:00-05:00,92.12000274658203,92.25,91.31999969482422,91.33999633789062,82.49656677246094,281600,0.0,0.0
2015-12-31 00:00:00-05:00,89.98999786376953,90.1500015258789,88.7699966430664,88.7699966430664,80.17540740966797,433800,0.0,0.0
2016-01-04 00:00:00-05:00,87.29000091552734,87.41999816894531,85.91000366210938,87.30000305175781,78.84772491455078,2275300,0.0,0.0
2016-01-05 00:00:00-05:00,86.18000030517578,87.08999633789062,85.66000366210938,86.41999816894531,78.05291748046875,813100,0.0,0.0
2016-01-06 00:00:00-05:00,83.9000015258789,85.22000122070312,83.73999786376953,84.61000061035156,76.4181900024414,2323900,0.0,0.0
2016-01-07 00:00:00-05:00,82.44000244140625,84.1500015258789,82.23999786376953,82.48999786376953,74.50343322753906,811200,0.0,0.0
2016-01-08 00:00:00-05:00,81.7699966430664,82.12000274658203,80.12999725341797,80.27999877929688,72.50738525390625,899400,0.0,0.0
2016-01-11 00:00:00-05:00,82.9800033569336,83.26000213623047,81.5999984741211,82.30999755859375,74.34086608886719,1117900,0.0,0.0
2016-01-12 00:00:00-05:00,83.3499984741211,83.94999694824219,81.66999816894531,82.6500015258789,74.64793395996094,875800,0.0,0.0
2016-01-13 00:00:00-05:00,82.70999908447266,83.0999984741211,79.87000274658203,80.01000213623047,72.26353454589844,945700,0.0,0.0
2016-01-14 00:00:00-05:00,82.29000091552734,83.48999786376953,81.06999969482422,82.9000015258789,74.87374114990234,1442700,0.0,0.0
2016-01-15 00:00:00-05:00,78.62000274658203,79.44999694824219,77.16999816894531,77.47000122070312,69.96944427490234,1550300,0.0,0.0
2016-01-19 00:00:00-05:00,79.79000091552734,80.86000061035156,79.30999755859375,80.31999969482422,72.54351806640625,1487400,0.0,0.0
2016-01-20 00:00:00-05:00,81.58999633789062,86.2699966430664,80.97000122070312,85.26000213623047,77.00524139404297,4539200,0.0,0.0
2016-01-21 00:00:00-05:00,86.75,88.08000183105469,85.58000183105469,87.36000061035156,78.90189361572266,1254100,0.0,0.0
2016-01-22 00:00:00-05:00,91.22000122070312,91.72000122070312,90.06999969482422,90.36000061035156,81.6114501953125,1700700,0.0,0.0
2016-01-25 00:00:00-05:00,90.27999877929688,90.62999725341797,89.41999816894531,89.72000122070312,81.0334243774414,881600,0.0,0.0
2016-01-26 00:00:00-05:00,89.61000061035156,90.45999908447266,89.16000366210938,90.19000244140625,81.4579086303711,674500,0.0,0.0
2016-01-27 00:00:00-05:00,89.8499984741211,91.1500015258789,89.41000366210938,89.70999908447266,81.02440643310547,907200,0.0,0.0
2016-01-28 00:00:00-05:00,89.94999694824219,90.31999969482422,88.93000030517578,89.80999755859375,81.1147232055664,1846200,0.0,0.0
2016-01-29 00:00:00-05:00,89.13999938964844,91.93000030517578,89.04000091552734,91.83999633789062,82.94816589355469,1172600,0.0,0.0
2016-02-01 00:00:00-05:00,91.0199966430664,92.73999786376953,90.81999969482422,92.23999786376953,83.3094253540039,528400,0.0,0.0
2016-02-02 00:00:00-05:00,90.29000091552734,90.37999725341797,88.41999816894531,88.51000213623047,79.94058227539062,740200,0.0,0.0
2016-02-03 00:00:00-05:00,90.33000183105469,91.22000122070312,88.80999755859375,90.9800033569336,82.17146301269531,889300,0.0,0.0
2016-02-04 00:00:00-05:00,90.5,92.18000030517578,90.41999816894531,91.47000122070312,82.61400604248047,666800,0.0,0.0
2016-02-05 00:00:00-05:00,89.91999816894531,89.91999816894531,88.05000305175781,88.36000061035156,79.80510711669922,893000,0.0,0.0
2016-02-08 00:00:00-05:00,84.95999908447266,86.88999938964844,84.62999725341797,86.36000061035156,77.99874877929688,1281100,0.0,0.0
2016-02-09 00:00:00-05:00,84.80999755859375,86.36000061035156,84.69000244140625,84.97000122070312,76.74331665039062,1202400,0.0,0.0
2016-02-10 00:00:00-05:00,84.41000366210938,84.7300033569336,81.6500015258789,81.73999786376953,73.82604217529297,2413100,0.0,0.0
2016-02-11 00:00:00-05:00,82.44000244140625,82.44000244140625,80.87999725341797,81.80999755859375,73.88925170898438,1099900,0.0,0.0
2016-02-12 00:00:00-05:00,80.9800033569336,82.08999633789062,80.23999786376953,82.04000091552734,74.09700012207031,1143300,0.0,0.0
2016-02-16 00:00:00-05:00,83.05999755859375,84.2300033569336,82.72000122070312,83.9800033569336,75.84918212890625,758300,0.0,0.0
2016-02-17 00:00:00-05:00,85.01000213623047,86.41999816894531,84.94999694824219,86.27999877929688,77.92647552490234,812100,0.0,0.0
2016-02-18 00:00:00-05:00,86.5199966430664,86.75,85.83000183105469,85.91999816894531,77.6013412475586,672500,0.0,0.0
2016-02-19 00:00:00-05:00,87.12000274658203,88.55000305175781,86.75,88.01000213623047,79.48899841308594,1254600,0.0,0.0
2016-02-22 00:00:00-05:00,87.83000183105469,88.47000122070312,87.66000366210938,87.91999816894531,79.40768432617188,810800,0.0,0.0
2016-02-23 00:00:00-05:00,87.41999816894531,89.2699966430664,87.29000091552734,88.58000183105469,80.00381469726562,1526600,0.0,0.0
2016-02-24 00:00:00-05:00,87.87000274658203,89.37999725341797,87.72000122070312,89.20999908447266,80.57279205322266,807300,0.0,0.0
2016-02-25 00:00:00-05:00,89.41999816894531,89.97000122070312,88.95999908447266,89.91999816894531,81.21405792236328,315800,0.0,0.0
2016-02-26 00:00:00-05:00,91.0999984741211,91.20999908447266,90.63999938964844,90.81999969482422,82.02693939208984,279300,0.0,0.0
2016-02-29 00:00:00-05:00,91.33000183105469,92.19000244140625,91.0199966430664,91.0199966430664,82.20756530761719,359700,0.0,0.0
2016-03-01 00:00:00-05:00,92.95999908447266,93.94000244140625,92.62999725341797,93.79000091552734,84.70938873291016,593300,0.0,0.0
2016-03-02 00:00:00-05:00,92.54000091552734,93.3499984741211,92.08999633789062,93.33999633789062,84.3029556274414,458300,0.0,0.0
2016-03-03 00:00:00-05:00,92.81999969482422,94.70999908447266,92.76000213623047,94.69999694824219,85.53126525878906,562000,0.0,0.0
2016-03-04 00:00:00-05:00,94.83999633789062,95.5199966430664,94.68000030517578,95.3499984741211,86.11833953857422,1181800,0.0,0.0
2016-03-07 00:00:00-05:00,94.33999633789062,96.2300033569336,94.30999755859375,96.04000091552734,86.7415542602539,1015400,0.0,0.0
2016-03-08 00:00:00-05:00,94.61000061035156,94.9800033569336,93.72000122070312,93.79000091552734,84.70938873291016,619200,0.0,0.0
2016-03-09 00:00:00-05:00,94.08999633789062,94.45999908447266,93.87000274658203,94.11000061035156,84.99840545654297,169000,0.0,0.0
2016-03-10 00:00:00-05:00,96.43000030517578,97.81999969482422,95.12000274658203,95.94000244140625,86.65122985839844,1123000,0.0,0.0
2016-03-11 00:00:00-05:00,97.29000091552734,97.7699966430664,96.80000305175781,97.75,88.28596496582031,656100,0.0,0.0
2016-03-14 00:00:00-04:00,97.47000122070312,97.87999725341797,96.61000061035156,96.98999786376953,87.59954833984375,378800,0.0,0.0
2016-03-15 00:00:00-04:00,96.5199966430664,96.91999816894531,96.29000091552734,96.58999633789062,87.23827362060547,299700,0.0,0.0
2016-03-16 00:00:00-04:00,96.0,97.43000030517578,95.70999908447266,97.27999877929688,87.86148071289062,520700,0.0,0.0
2016-03-17 00:00:00-04:00,96.72000122070312,97.97000122070312,96.55999755859375,97.76000213623047,88.29499053955078,302000,0.0,0.0
2016-03-18 00:00:00-04:00,97.77999877929688,98.66999816894531,97.6500015258789,97.9800033569336,88.49372100830078,312800,0.0,0.0
2016-03-21 00:00:00-04:00,97.45999908447266,97.97000122070312,97.2300033569336,97.81999969482422,88.34920501708984,567400,0.0,0.0
2016-03-22 00:00:00-04:00,97.02999877929688,98.54000091552734,96.9800033569336,98.23999786376953,88.728515625,757100,0.0,0.0
2016-03-23 00:00:00-04:00,98.5999984741211,98.6500015258789,97.66999816894531,97.70999908447266,88.24983978271484,892300,0.0,0.0
2016-03-24 00:00:00-04:00,96.16000366210938,96.93000030517578,95.9800033569336,96.93000030517578,87.54536437988281,292900,0.0,0.0
2016-03-28 00:00:00-04:00,97.37000274658203,97.6500015258789,96.69000244140625,97.47000122070312,88.03308868408203,182600,0.0,0.0
2016-03-29 00:00:00-04:00,98.33999633789062,100.18000030517578,98.16999816894531,100.02999877929688,90.3452377319336,409000,0.0,0.0
2016-03-30 00:00:00-04:00,101.16999816894531,101.87999725341797,100.56999969482422,101.1500015258789,91.35680389404297,460400,0.0,0.0
2016-03-31 00:00:00-04:00,101.4800033569336,101.91999816894531,100.33999633789062,100.38999938964844,90.67037200927734,637900,0.0,0.0
2016-04-01 00:00:00-04:00,99.4000015258789,100.62999725341797,99.30000305175781,100.56999969482422,90.83295440673828,367600,0.0,0.0
2016-04-04 00:00:00-04:00,102.13999938964844,102.5999984741211,101.55999755859375,101.62999725341797,91.79031372070312,861500,0.0,0.0
2016-04-05 00:00:00-04:00,99.58000183105469,100.12000274658203,99.27999877929688,99.5199966430664,89.88459777832031,1059400,0.0,0.0
2016-04-06 00:00:00-04:00,99.37000274658203,101.16999816894531,99.29000091552734,101.0999984741211,91.31163024902344,753000,0.0,0.0
2016-04-07 00:00:00-04:00,100.75,100.94999694824219,99.94999694824219,100.08999633789062,90.39942169189453,452200,0.0,0.0
2016-04-08 00:00:00-04:00,100.87999725341797,101.36000061035156,100.37999725341797,100.6500015258789,90.90520477294922,424200,0.0,0.0
2016-04-11 00:00:00-04:00,100.8499984741211,101.55999755859375,100.13999938964844,100.25,90.54393005371094,188400,0.0,0.0
2016-04-12 00:00:00-04:00,100.66999816894531,101.2300033569336,99.69999694824219,100.8499984741211,91.0858383178711,295100,0.0,0.0
2016-04-13 00:00:00-04:00,101.58999633789062,102.19999694824219,101.27999877929688,102.05000305175781,92.16967010498047,363100,0.0,0.0
2016-04-14 00:00:00-04:00,100.79000091552734,100.80000305175781,99.7699966430664,100.37000274658203,90.6523208618164,547800,0.0,0.0
2016-04-15 00:00:00-04:00,99.87000274658203,100.5199966430664,99.30999755859375,99.55000305175781,89.91170501708984,540400,0.0,0.0
2016-04-18 00:00:00-04:00,98.86000061035156,100.02999877929688,98.79000091552734,99.2300033569336,89.6226806640625,342600,0.0,0.0
2016-04-19 00:00:00-04:00,100.23999786376953,100.73999786376953,99.3499984741211,99.75,90.09233093261719,833800,0.0,0.0
2016-04-20 00:00:00-04:00,99.01000213623047,99.55999755859375,95.12999725341797,96.43000030517578,87.09378051757812,2104400,0.0,0.0
2016-04-21 00:00:00-04:00,97.23999786376953,97.23999786376953,95.51000213623047,95.81999969482422,86.54283142089844,626600,0.0,0.0
2016-04-22 00:00:00-04:00,95.7300033569336,96.47000122070312,95.31999969482422,95.87000274658203,86.58800506591797,275500,0.0,0.0
2016-04-25 00:00:00-04:00,96.30000305175781,96.5199966430664,95.93000030517578,96.12999725341797,86.82281494140625,367000,0.0,0.0
2016-04-26 00:00:00-04:00,96.44999694824219,96.9800033569336,96.29000091552734,96.41000366210938,87.07569885253906,348200,0.0,0.0
2016-04-27 00:00:00-04:00,97.7300033569336,99.41999816894531,97.69000244140625,99.23999786376953,89.63172149658203,600200,0.0,0.0
2016-04-28 00:00:00-04:00,98.30000305175781,99.58000183105469,97.75,98.01000213623047,88.52080535888672,902200,0.0,0.0
2016-04-29 00:00:00-04:00,98.33999633789062,98.55000305175781,96.05000305175781,96.5999984741211,87.24732971191406,786700,0.0,0.0
2016-05-02 00:00:00-04:00,96.69999694824219,97.56999969482422,96.54000091552734,97.45999908447266,88.02405548095703,461300,0.0,0.0
2016-05-03 00:00:00-04:00,95.12999725341797,95.19000244140625,94.12999725341797,94.41999816894531,86.29218292236328,604700,1.145,0.0
2016-05-04 00:00:00-04:00,93.5999984741211,93.83999633789062,93.22000122070312,93.77999877929688,85.707275390625,1430900,0.0,0.0
2016-05-05 00:00:00-04:00,92.77999877929688,93.91999816894531,92.69999694824219,92.9000015258789,84.90301513671875,464400,0.0,0.0
2016-05-06 00:00:00-04:00,92.37999725341797,92.7300033569336,91.81999969482422,92.33000183105469,84.38209533691406,336300,0.0,0.0
2016-05-09 00:00:00-04:00,93.26000213623047,93.62000274658203,92.54000091552734,92.98999786376953,84.98526763916016,456800,0.0,0.0
2016-05-10 00:00:00-04:00,92.5199966430664,93.51000213623047,92.45999908447266,93.3499984741211,85.31428527832031,367700,0.0,0.0
2016-05-11 00:00:00-04:00,91.80999755859375,93.25,91.7699966430664,92.58000183105469,84.61056518554688,897100,0.0,0.0
2016-05-12 00:00:00-04:00,92.80999755859375,92.94000244140625,90.43000030517578,91.52999877929688,83.65094757080078,1099600,0.0,0.0
2016-05-13 00:00:00-04:00,91.6500015258789,92.37999725341797,91.1500015258789,91.30000305175781,83.44075012207031,770000,0.0,0.0
2016-05-16 00:00:00-04:00,94.16000366210938,96.38999938964844,93.77999877929688,95.83000183105469,87.5808334350586,1553600,0.0,0.0
2016-05-17 00:00:00-04:00,95.18000030517578,95.55000305175781,94.16999816894531,94.30000305175781,86.18250274658203,710300,0.0,0.0
2016-05-18 00:00:00-04:00,94.18000030517578,95.55000305175781,94.08000183105469,94.5199966430664,86.38356018066406,349400,0.0,0.0
2016-05-19 00:00:00-04:00,93.5,93.87000274658203,92.80000305175781,93.30999755859375,85.27771759033203,573700,0.0,0.0
2016-05-20 00:00:00-04:00,95.1500015258789,95.58000183105469,94.94999694824219,95.4800033569336,87.26094055175781,571700,0.0,0.0
2016-05-23 00:00:00-04:00,95.31999969482422,96.23999786376953,95.20999908447266,95.69999694824219,87.46199798583984,387200,0.0,0.0
2016-05-24 00:00:00-04:00,95.52999877929688,97.66000366210938,95.52999877929688,97.5199966430664,89.12533569335938,785500,0.0,0.0
2016-05-25 00:00:00-04:00,98.3499984741211,99.2300033569336,98.1500015258789,98.91999816894531,90.40478515625,1000800,0.0,0.0
2016-05-26 00:00:00-04:00,99.19000244140625,99.7699966430664,98.41000366210938,99.41000366210938,90.8526382446289,748900,0.0,0.0
2016-05-27 00:00:00-04:00,99.37999725341797,100.48999786376953,99.37999725341797,100.08000183105469,91.4649658203125,765500,0.0,0.0
2016-05-31 00:00:00-04:00,100.05000305175781,100.23999786376953,99.33999633789062,99.9800033569336,91.37357330322266,509600,0.0,0.0
2016-06-01 00:00:00-04:00,98.91000366210938,100.06999969482422,98.87999725341797,99.8499984741211,91.25474548339844,1335700,0.0,0.0
2016-06-02 00:00:00-04:00,99.70999908447266,100.22000122070312,99.29000091552734,100.13999938964844,91.51979064941406,614600,0.0,0.0
2016-06-03 00:00:00-04:00,100.8499984741211,101.06999969482422,100.16000366210938,100.8499984741211,92.16867065429688,279900,0.0,0.0
2016-06-06 00:00:00-04:00,101.06999969482422,101.29000091552734,100.0,100.06999969482422,91.45581817626953,389000,0.0,0.0
2016-06-07 00:00:00-04:00,101.16999816894531,101.37999725341797,100.66000366210938,101.19000244140625,92.47940063476562,444400,0.0,0.0
2016-06-08 00:00:00-04:00,100.8499984741211,101.2300033569336,100.33999633789062,101.0999984741211,92.39715576171875,527300,0.0,0.0
2016-06-09 00:00:00-04:00,99.45999908447266,100.56999969482422,99.4000015258789,100.55000305175781,91.8945083618164,624600,0.0,0.0
2016-06-10 00:00:00-04:00,97.63999938964844,98.23999786376953,96.79000091552734,97.37999725341797,88.99736785888672,1514900,0.0,0.0
2016-06-13 00:00:00-04:00,95.63999938964844,97.18000030517578,95.62999725341797,96.33000183105469,88.03775787353516,1055100,0.0,0.0
2016-06-14 00:00:00-04:00,93.5,94.69999694824219,93.33000183105469,94.5999984741211,86.4566879272461,1624300,0.0,0.0
2016-06-15 00:00:00-04:00,94.70999908447266,95.2300033569336,94.12999725341797,94.18000030517578,86.07283020019531,740100,0.0,0.0
2016-06-16 00:00:00-04:00,93.79000091552734,95.62000274658203,93.20999908447266,95.56999969482422,87.34317779541016,501300,0.0,0.0
2016-06-17 00:00:00-04:00,94.61000061035156,94.95999908447266,93.2699966430664,94.6500015258789,86.50237274169922,702400,0.0,0.0
2016-06-20 00:00:00-04:00,97.33000183105469,97.62000274658203,96.70999908447266,96.8499984741211,88.51300048828125,949900,0.0,0.0
2016-06-21 00:00:00-04:00,98.16000366210938,98.80999755859375,97.81999969482422,98.48999786376953,90.01182556152344,691700,0.0,0.0
2016-06-22 00:00:00-04:00,99.19999694824219,99.55000305175781,98.69000244140625,98.75,90.24944305419922,501700,0.0,0.0
2016-06-23 00:00:00-04:00,100.54000091552734,101.41000366210938,99.31999969482422,101.38999938964844,92.66217803955078,888700,0.0,0.0
2016-06-24 00:00:00-04:00,94.08000183105469,96.5999984741211,93.95999908447266,95.01000213623047,86.8313980102539,2063600,0.0,0.0
2016-06-27 00:00:00-04:00,92.4000015258789,92.9000015258789,91.1500015258789,92.5,84.5374526977539,2285900,0.0,0.0
2016-06-28 00:00:00-04:00,93.5999984741211,94.56999969482422,93.05000305175781,94.4000015258789,86.27389526367188,707900,0.0,0.0
2016-06-29 00:00:00-04:00,95.86000061035156,96.58999633789062,95.62999725341797,96.11000061035156,87.83671569824219,556100,0.0,0.0
2016-06-30 00:00:00-04:00,97.37000274658203,99.20999908447266,96.91999816894531,99.20999908447266,90.66987609863281,669800,0.0,0.0
2016-07-01 00:00:00-04:00,98.37000274658203,98.66999816894531,98.0999984741211,98.44000244140625,89.96614837646484,957500,0.0,0.0
2016-07-05 00:00:00-04:00,96.6500015258789,97.12000274658203,95.0199966430664,95.33999633789062,87.13296508789062,1007800,0.0,0.0
2016-07-06 00:00:00-04:00,93.41999816894531,94.97000122070312,92.83999633789062,94.88999938964844,86.72171783447266,1257500,0.0,0.0
2016-07-07 00:00:00-04:00,94.0999984741211,95.23999786376953,94.08000183105469,94.61000061035156,86.46582794189453,827900,0.0,0.0
2016-07-08 00:00:00-04:00,96.0999984741211,97.26000213623047,95.94999694824219,97.22000122070312,88.85113525390625,588200,0.0,0.0
2016-07-11 00:00:00-04:00,99.12000274658203,99.94999694824219,99.0,99.76000213623047,91.17249298095703,493000,0.0,0.0
2016-07-12 00:00:00-04:00,100.87000274658203,101.83000183105469,100.0,100.87999725341797,92.19609832763672,1280100,0.0,0.0
2016-07-13 00:00:00-04:00,101.08999633789062,101.80999755859375,100.86000061035156,101.11000061035156,92.40628051757812,547200,0.0,0.0
2016-07-14 00:00:00-04:00,103.7300033569336,103.8499984741211,102.5999984741211,102.97000122070312,94.10617065429688,1023800,0.0,0.0
2016-07-15 00:00:00-04:00,101.25,101.94000244140625,101.19000244140625,101.61000061035156,92.8632583618164,538600,0.0,0.0
2016-07-18 00:00:00-04:00,102.75,103.37000274658203,102.45999908447266,103.12999725341797,94.25241088867188,802800,0.0,0.0
2016-07-19 00:00:00-04:00,103.2699966430664,106.30000305175781,103.16000366210938,105.62999725341797,96.53721618652344,3330400,0.0,0.0
2016-07-20 00:00:00-04:00,107.58000183105469,108.3499984741211,107.05999755859375,108.16000366210938,98.84941864013672,1642100,0.0,0.0
2016-07-21 00:00:00-04:00,105.41000366210938,106.37000274658203,104.95999908447266,105.4800033569336,96.40010833740234,2199400,0.0,0.0
2016-07-22 00:00:00-04:00,105.55000305175781,105.86000061035156,105.19000244140625,105.62999725341797,96.53721618652344,397800,0.0,0.0
2016-07-25 00:00:00-04:00,106.19000244140625,106.56999969482422,105.93000030517578,106.4800033569336,97.31404876708984,500300,0.0,0.0
2016-07-26 00:00:00-04:00,107.48999786376953,108.91000366210938,107.30999755859375,108.7699966430664,99.40690612792969,926600,0.0,0.0
2016-07-27 00:00:00-04:00,109.63999938964844,109.91000366210938,108.37999725341797,109.55999755859375,100.12892150878906,876300,0.0,0.0
2016-07-28 00:00:00-04:00,109.87000274658203,110.20999908447266,109.48999786376953,110.08000183105469,100.6041488647461,530000,0.0,0.0
2016-07-29 00:00:00-04:00,110.4800033569336,110.8499984741211,109.30999755859375,109.62000274658203,100.18374633789062,1399700,0.0,0.0
2016-08-01 00:00:00-04:00,109.62000274658203,110.1500015258789,109.29000091552734,109.69999694824219,100.25682830810547,419800,0.0,0.0
2016-08-02 00:00:00-04:00,109.56999969482422,109.58999633789062,108.77999877929688,109.37999725341797,99.9643783569336,358600,0.0,0.0
2016-08-03 00:00:00-04:00,107.94999694824219,108.75,107.88999938964844,108.44999694824219,99.11445617675781,414200,0.0,0.0
2016-08-04 00:00:00-04:00,109.69999694824219,110.2300033569336,109.54000091552734,110.08999633789062,100.61329650878906,288500,0.0,0.0
2016-08-05 00:00:00-04:00,109.94999694824219,110.66000366210938,109.4000015258789,109.5999984741211,100.16545867919922,599800,0.0,0.0
2016-08-08 00:00:00-04:00,109.25,109.55999755859375,109.04000091552734,109.25,99.84559631347656,352200,0.0,0.0
2016-08-09 00:00:00-04:00,109.45999908447266,110.11000061035156,109.45999908447266,109.88999938964844,100.43049621582031,558600,0.0,0.0
2016-08-10 00:00:00-04:00,110.30999755859375,110.4000015258789,109.20999908447266,109.48999786376953,100.06492614746094,840300,0.0,0.0
2016-08-11 00:00:00-04:00,110.6500015258789,111.04000091552734,110.12000274658203,110.69000244140625,101.16162872314453,879600,0.0,0.0
2016-08-12 00:00:00-04:00,110.94000244140625,111.12999725341797,109.98999786376953,110.2699966430664,100.77777099609375,540400,0.0,0.0
2016-08-15 00:00:00-04:00,111.27999877929688,111.58000183105469,110.79000091552734,110.83000183105469,101.2895736694336,329400,0.0,0.0
2016-08-16 00:00:00-04:00,110.83000183105469,110.94000244140625,107.01000213623047,107.94999694824219,98.65748596191406,1531000,0.0,0.0
2016-08-17 00:00:00-04:00,105.30999755859375,105.79000091552734,104.7300033569336,105.44999694824219,96.37269592285156,2084100,0.0,0.0
2016-08-18 00:00:00-04:00,106.12000274658203,106.5199966430664,105.72000122070312,106.02999877929688,96.90276336669922,679500,0.0,0.0
2016-08-19 00:00:00-04:00,106.80000305175781,106.97000122070312,106.2699966430664,106.7300033569336,97.54251861572266,525400,0.0,0.0
2016-08-22 00:00:00-04:00,106.9800033569336,107.3499984741211,106.5999984741211,107.16000366210938,97.9355239868164,486300,0.0,0.0
2016-08-23 00:00:00-04:00,108.66000366210938,109.13999938964844,108.20999908447266,108.48999786376953,99.15101623535156,723200,0.0,0.0
2016-08-24 00:00:00-04:00,107.72000122070312,107.8499984741211,106.45999908447266,106.68000030517578,97.49681091308594,473600,0.0,0.0
2016-08-25 00:00:00-04:00,106.55999755859375,106.79000091552734,106.25,106.47000122070312,97.3049087524414,271700,0.0,0.0
2016-08-26 00:00:00-04:00,106.7699966430664,107.9800033569336,105.52999877929688,106.30999755859375,97.15867614746094,870400,0.0,0.0
2016-08-29 00:00:00-04:00,106.23999786376953,107.12000274658203,106.23999786376953,107.08000183105469,97.86237335205078,280400,0.0,0.0
2016-08-30 00:00:00-04:00,108.69999694824219,108.7300033569336,107.33000183105469,107.5199966430664,98.2645034790039,602800,0.0,0.0
2016-08-31 00:00:00-04:00,106.83000183105469,106.94000244140625,105.9000015258789,106.55000305175781,97.37801361083984,346400,0.0,0.0
2016-09-01 00:00:00-04:00,106.31999969482422,107.52999877929688,106.2699966430664,107.48999786376953,98.23709869384766,455400,0.0,0.0
2016-09-02 00:00:00-04:00,108.05000305175781,108.25,107.5,107.86000061035156,98.57522583007812,259200,0.0,0.0
2016-09-06 00:00:00-04:00,107.77999877929688,108.04000091552734,107.4800033569336,107.93000030517578,98.63921356201172,346300,0.0,0.0
2016-09-07 00:00:00-04:00,108.01000213623047,108.30000305175781,106.05999755859375,106.33000183105469,97.17694091796875,992100,0.0,0.0
2016-09-08 00:00:00-04:00,104.13999938964844,104.73999786376953,103.63999938964844,104.08000183105469,95.12064361572266,919700,0.0,0.0
2016-09-09 00:00:00-04:00,103.16000366210938,103.4800033569336,101.69999694824219,101.70999908447266,92.95463562011719,818200,0.0,0.0
2016-09-12 00:00:00-04:00,101.02999877929688,103.2699966430664,100.93000030517578,103.13999938964844,94.26152801513672,502100,0.0,0.0
2016-09-13 00:00:00-04:00,102.5,102.9800033569336,101.47000122070312,101.73999786376953,92.9820556640625,516200,0.0,0.0
2016-09-14 00:00:00-04:00,100.9800033569336,102.29000091552734,100.83000183105469,101.9800033569336,93.20140838623047,1069200,0.0,0.0
2016-09-15 00:00:00-04:00,102.31999969482422,103.8499984741211,102.0999984741211,103.63999938964844,94.718505859375,1072000,0.0,0.0
2016-09-16 00:00:00-04:00,102.04000091552734,102.48999786376953,101.37000274658203,102.19999694824219,93.4024429321289,1040000,0.0,0.0
2016-09-19 00:00:00-04:00,103.22000122070312,104.18000030517578,103.19999694824219,103.33999633789062,94.4443359375,550000,0.0,0.0
2016-09-20 00:00:00-04:00,104.69999694824219,105.27999877929688,104.31999969482422,104.87999725341797,95.85176086425781,773900,0.0,0.0
2016-09-21 00:00:00-04:00,105.69000244140625,106.87000274658203,105.41000366210938,106.70999908447266,97.52423095703125,832500,0.0,0.0
2016-09-22 00:00:00-04:00,109.04000091552734,109.55999755859375,108.69000244140625,108.79000091552734,99.42518615722656,579500,0.0,0.0
2016-09-23 00:00:00-04:00,108.76000213623047,109.26000213623047,108.41999816894531,108.56999969482422,99.22410583496094,664700,0.0,0.0
2016-09-26 00:00:00-04:00,108.48999786376953,109.16000366210938,108.27999877929688,108.7699966430664,99.40690612792969,663300,0.0,0.0
2016-09-27 00:00:00-04:00,107.95999908447266,109.80000305175781,107.83999633789062,109.62000274658203,100.18374633789062,591600,0.0,0.0
2016-09-28 00:00:00-04:00,109.27999877929688,110.04000091552734,108.87000274658203,109.86000061035156,100.4030990600586,316300,0.0,0.0
2016-09-29 00:00:00-04:00,109.2699966430664,109.73999786376953,107.55000305175781,108.7300033569336,99.37034606933594,551900,0.0,0.0
2016-09-30 00:00:00-04:00,109.19000244140625,110.13999938964844,109.0199966430664,109.58000183105469,100.14717864990234,338000,0.0,0.0
2016-10-03 00:00:00-04:00,109.36000061035156,109.61000061035156,108.54000091552734,108.93000030517578,99.55313873291016,416800,0.0,0.0
2016-10-04 00:00:00-04:00,109.38999938964844,109.8499984741211,108.61000061035156,108.95999908447266,99.58055877685547,324300,0.0,0.0
2016-10-05 00:00:00-04:00,109.0999984741211,109.30000305175781,108.70999908447266,108.80999755859375,99.4434585571289,280100,0.0,0.0
2016-10-06 00:00:00-04:00,108.2699966430664,108.98999786376953,107.80999755859375,108.73999786376953,99.37947845458984,473500,0.0,0.0
2016-10-07 00:00:00-04:00,107.04000091552734,107.16999816894531,105.36000061035156,106.37999725341797,97.22264099121094,861900,0.0,0.0
2016-10-10 00:00:00-04:00,107.62999725341797,107.73999786376953,106.98999786376953,106.98999786376953,97.78013610839844,686400,0.0,0.0
2016-10-11 00:00:00-04:00,105.61000061035156,105.63999938964844,102.41000366210938,102.70999908447266,93.86856079101562,959100,0.0,0.0
2016-10-12 00:00:00-04:00,102.30999755859375,102.66999816894531,101.41999816894531,102.58000183105469,93.74977111816406,794500,0.0,0.0
2016-10-13 00:00:00-04:00,100.58999633789062,100.6500015258789,100.04000091552734,100.38999938964844,91.74827575683594,1161200,0.0,0.0
2016-10-14 00:00:00-04:00,101.58000183105469,102.11000061035156,100.94999694824219,101.12000274658203,92.41544342041016,331200,0.0,0.0
2016-10-17 00:00:00-04:00,100.62000274658203,101.33999633789062,100.51000213623047,101.16000366210938,92.45199584960938,399000,0.0,0.0
2016-10-18 00:00:00-04:00,102.51000213623047,102.58000183105469,101.83000183105469,102.33000183105469,93.52128601074219,955700,0.0,0.0
2016-10-19 00:00:00-04:00,104.75,104.75,103.19999694824219,104.08999633789062,95.12974548339844,1109900,0.0,0.0
2016-10-20 00:00:00-04:00,102.5199966430664,103.62000274658203,102.47000122070312,103.58000183105469,94.6636734008789,739900,0.0,0.0
2016-10-21 00:00:00-04:00,103.47000122070312,105.31999969482422,103.4000015258789,105.26000213623047,96.19904327392578,1638300,0.0,0.0
2016-10-24 00:00:00-04:00,104.91999816894531,105.41999816894531,104.7699966430664,105.27999877929688,96.21732330322266,971000,0.0,0.0
2016-10-25 00:00:00-04:00,104.68000030517578,105.13999938964844,104.12999725341797,104.54000091552734,95.54105377197266,567100,0.0,0.0
2016-10-26 00:00:00-04:00,104.47000122070312,104.7300033569336,103.7300033569336,103.8499984741211,94.91040802001953,376200,0.0,0.0
2016-10-27 00:00:00-04:00,105.18000030517578,105.2699966430664,103.86000061035156,104.05000305175781,95.09321594238281,606800,0.0,0.0
2016-10-28 00:00:00-04:00,104.86000061035156,105.94999694824219,104.69000244140625,105.45999908447266,96.38185119628906,915500,0.0,0.0
2016-10-31 00:00:00-04:00,105.51000213623047,106.36000061035156,104.94000244140625,105.62000274658203,96.5280532836914,794000,0.0,0.0
2016-11-01 00:00:00-04:00,105.6500015258789,105.68000030517578,103.29000091552734,103.88999938964844,94.94696807861328,936100,0.0,0.0
2016-11-02 00:00:00-04:00,104.01000213623047,104.7300033569336,103.66999816894531,104.02999877929688,95.07493591308594,564400,0.0,0.0
2016-11-03 00:00:00-04:00,103.3499984741211,103.5999984741211,101.77999877929688,101.77999877929688,93.01862335205078,707000,0.0,0.0
2016-11-04 00:00:00-04:00,102.22000122070312,103.01000213623047,101.4800033569336,102.48999786376953,93.66751098632812,791600,0.0,0.0
2016-11-07 00:00:00-05:00,103.80000305175781,104.76000213623047,103.5999984741211,104.75,95.73295593261719,413000,0.0,0.0
2016-11-08 00:00:00-05:00,103.58999633789062,105.22000122070312,103.52999877929688,104.80999755859375,95.78778076171875,516600,0.0,0.0
2016-11-09 00:00:00-05:00,102.33000183105469,103.81999969482422,102.33000183105469,103.66999816894531,94.74590301513672,495700,0.0,0.0
2016-11-10 00:00:00-05:00,102.77999877929688,103.41000366210938,100.70999908447266,101.4000015258789,92.67134094238281,934900,0.0,0.0
2016-11-11 00:00:00-05:00,99.69999694824219,100.51000213623047,98.72000122070312,100.25,91.62032318115234,1212200,0.0,0.0
2016-11-14 00:00:00-05:00,98.94000244140625,99.7699966430664,98.70999908447266,99.19999694824219,90.66070556640625,687800,0.0,0.0
2016-11-15 00:00:00-05:00,99.12000274658203,100.27999877929688,98.75,100.0199966430664,91.41011810302734,491100,0.0,0.0
2016-11-16 00:00:00-05:00,99.19999694824219,100.7699966430664,99.1500015258789,100.69999694824219,92.03157806396484,1036300,0.0,0.0
2016-11-17 00:00:00-05:00,101.23999786376953,102.8499984741211,101.19000244140625,102.55999755859375,93.73145294189453,1344700,0.0,0.0
2016-11-18 00:00:00-05:00,103.58000183105469,104.75,103.37999725341797,104.58999633789062,95.58673858642578,1914300,0.0,0.0
2016-11-21 00:00:00-05:00,104.08999633789062,105.11000061035156,104.0199966430664,105.08999633789062,96.0436782836914,1408200,0.0,0.0
2016-11-22 00:00:00-05:00,105.44999694824219,105.61000061035156,104.80000305175781,105.31999969482422,96.25389862060547,876300,0.0,0.0
2016-11-23 00:00:00-05:00,104.4800033569336,105.3499984741211,104.25,105.0999984741211,96.05281829833984,432300,0.0,0.0
2016-11-25 00:00:00-05:00,103.98999786376953,104.45999908447266,103.7699966430664,104.13999938964844,95.17546081542969,251900,0.0,0.0
2016-11-28 00:00:00-05:00,103.30000305175781,103.91000366210938,103.22000122070312,103.62999725341797,94.7093734741211,453200,0.0,0.0
2016-11-29 00:00:00-05:00,102.87999725341797,104.01000213623047,102.70999908447266,103.79000091552734,94.85559844970703,1194200,0.0,0.0
2016-11-30 00:00:00-05:00,103.7699966430664,103.81999969482422,102.93000030517578,103.12999725341797,94.25241088867188,434200,0.0,0.0
2016-12-01 00:00:00-05:00,102.66999816894531,102.73999786376953,99.68000030517578,99.98999786376953,91.38270568847656,837900,0.0,0.0
2016-12-02 00:00:00-05:00,99.01000213623047,100.30000305175781,98.83999633789062,99.77999877929688,91.1907958984375,701100,0.0,0.0
2016-12-05 00:00:00-05:00,102.29000091552734,103.0199966430664,101.69000244140625,102.91999816894531,94.06050109863281,818600,0.0,0.0
2016-12-06 00:00:00-05:00,101.88999938964844,102.9000015258789,101.79000091552734,102.70999908447266,93.86856079101562,399900,0.0,0.0
2016-12-07 00:00:00-05:00,101.9800033569336,103.91999816894531,101.83000183105469,103.55000305175781,94.63626861572266,566600,0.0,0.0
2016-12-08 00:00:00-05:00,103.19000244140625,103.7300033569336,102.6500015258789,103.11000061035156,94.234130859375,478800,0.0,0.0
2016-12-09 00:00:00-05:00,102.91999816894531,103.11000061035156,102.08999633789062,102.66000366210938,93.8228759765625,362500,0.0,0.0
2016-12-12 00:00:00-05:00,103.16999816894531,103.33999633789062,102.41000366210938,102.9000015258789,94.04220581054688,308500,0.0,0.0
2016-12-13 00:00:00-05:00,104.11000061035156,104.86000061035156,104.0,104.63999938964844,95.6324234008789,308400,0.0,0.0
2016-12-14 00:00:00-05:00,104.58000183105469,104.94000244140625,103.52999877929688,103.62999725341797,94.7093734741211,390800,0.0,0.0
2016-12-15 00:00:00-05:00,104.47000122070312,105.38999938964844,104.31999969482422,105.02999877929688,95.98887634277344,655400,0.0,0.0
2016-12-16 00:00:00-05:00,106.26000213623047,106.72000122070312,105.95999908447266,106.23999786376953,97.0947036743164,865800,0.0,0.0
2016-12-19 00:00:00-05:00,108.36000061035156,110.4800033569336,108.36000061035156,110.22000122070312,100.73210144042969,1709400,0.0,0.0
2016-12-20 00:00:00-05:00,109.37000274658203,109.80000305175781,109.11000061035156,109.70999908447266,100.26599884033203,810500,0.0,0.0
2016-12-21 00:00:00-05:00,110.02999877929688,110.30000305175781,109.72000122070312,110.05000305175781,100.57672119140625,659500,0.0,0.0
2016-12-22 00:00:00-05:00,110.36000061035156,110.41999816894531,109.7699966430664,109.9800033569336,100.51274871826172,324200,0.0,0.0
2016-12-23 00:00:00-05:00,110.41999816894531,110.8499984741211,110.2699966430664,110.7300033569336,101.19818878173828,183900,0.0,0.0
2016-12-27 00:00:00-05:00,110.79000091552734,111.62000274658203,110.79000091552734,111.51000213623047,101.91104888916016,308500,0.0,0.0
2016-12-28 00:00:00-05:00,110.80999755859375,111.30999755859375,110.43000030517578,110.77999877929688,101.24388122558594,509900,0.0,0.0
2016-12-29 00:00:00-05:00,110.97000122070312,111.37000274658203,110.69999694824219,111.16000366210938,101.59119415283203,754900,0.0,0.0
2016-12-30 00:00:00-05:00,112.05999755859375,112.66000366210938,111.2699966430664,112.19999694824219,102.5416488647461,858700,0.0,0.0
2017-01-03 00:00:00-05:00,110.9800033569336,111.27999877929688,110.1500015258789,110.44999694824219,100.94229125976562,874700,0.0,0.0
2017-01-04 00:00:00-05:00,109.83999633789062,110.3499984741211,109.62000274658203,109.91999816894531,100.45790100097656,846200,0.0,0.0
2017-01-05 00:00:00-05:00,110.80000305175781,111.9000015258789,110.75,111.23999786376953,101.66429901123047,493800,0.0,0.0
2017-01-06 00:00:00-05:00,110.55999755859375,111.58999633789062,110.30000305175781,111.12000274658203,101.55461120605469,360200,0.0,0.0
2017-01-09 00:00:00-05:00,111.0199966430664,112.7300033569336,111.01000213623047,112.48999786376953,102.80669403076172,554800,0.0,0.0
2017-01-10 00:00:00-05:00,112.58000183105469,113.12999725341797,112.58000183105469,112.6500015258789,102.95291137695312,816100,0.0,0.0
2017-01-11 00:00:00-05:00,112.25,113.51000213623047,112.19000244140625,113.4800033569336,103.7114486694336,419900,0.0,0.0
2017-01-12 00:00:00-05:00,113.94000244140625,114.81999969482422,113.0,114.7699966430664,104.89041900634766,713900,0.0,0.0
2017-01-13 00:00:00-05:00,114.7699966430664,115.54000091552734,114.75,115.30000305175781,105.37481689453125,1474200,0.0,0.0
2017-01-17 00:00:00-05:00,115.62999725341797,116.31999969482422,114.88999938964844,115.91000366210938,105.93228912353516,1381400,0.0,0.0
2017-01-18 00:00:00-05:00,122.06999969482422,125.87999725341797,121.94000244140625,122.97000122070312,112.38455963134766,4392000,0.0,0.0
2017-01-19 00:00:00-05:00,120.86000061035156,121.98999786376953,120.45999908447266,121.86000061035156,111.3700942993164,1936700,0.0,0.0
2017-01-20 00:00:00-05:00,121.5199966430664,122.30999755859375,121.5199966430664,122.05000305175781,111.54376983642578,786900,0.0,0.0
2017-01-23 00:00:00-05:00,121.97000122070312,122.31999969482422,120.5999984741211,122.16999816894531,111.6534194946289,1570600,0.0,0.0
2017-01-24 00:00:00-05:00,122.27999877929688,123.0,122.06999969482422,122.55000305175781,112.00069427490234,975100,0.0,0.0
2017-01-25 00:00:00-05:00,122.51000213623047,122.97000122070312,122.2699966430664,122.77999877929688,112.21088409423828,649500,0.0,0.0
2017-01-26 00:00:00-05:00,121.30000305175781,122.16000366210938,121.06999969482422,121.12999725341797,110.70291900634766,611200,0.0,0.0
2017-01-27 00:00:00-05:00,121.44000244140625,122.08000183105469,121.04000091552734,121.7699966430664,111.28785705566406,663500,0.0,0.0
2017-01-30 00:00:00-05:00,120.91000366210938,121.86000061035156,120.0199966430664,121.70999908447266,111.2330093383789,1161000,0.0,0.0
2017-01-31 00:00:00-05:00,121.63999938964844,122.0,120.98999786376953,121.4000015258789,110.94969940185547,1435700,0.0,0.0
2017-02-01 00:00:00-05:00,121.6500015258789,122.11000061035156,121.0,121.30999755859375,110.86743927001953,1324600,0.0,0.0
2017-02-02 00:00:00-05:00,123.08999633789062,123.19000244140625,122.29000091552734,122.73999786376953,112.17436218261719,632800,0.0,0.0
2017-02-03 00:00:00-05:00,122.91000366210938,123.56999969482422,122.87000274658203,123.01000213623047,112.42111206054688,358300,0.0,0.0
2017-02-06 00:00:00-05:00,122.23999786376953,122.62999725341797,121.87000274658203,122.2300033569336,111.7082748413086,260700,0.0,0.0
2017-02-07 00:00:00-05:00,122.02999877929688,123.56999969482422,121.87000274658203,123.26000213623047,112.64957427978516,1117200,0.0,0.0
2017-02-08 00:00:00-05:00,123.41000366210938,124.26000213623047,122.98999786376953,124.08999633789062,113.40814208984375,853100,0.0,0.0
2017-02-09 00:00:00-05:00,124.41000366210938,125.55000305175781,124.31999969482422,124.5199966430664,113.8011245727539,820400,0.0,0.0
2017-02-10 00:00:00-05:00,124.80000305175781,125.25,124.1500015258789,124.8499984741211,114.10272216796875,791500,0.0,0.0
2017-02-13 00:00:00-05:00,126.13999938964844,126.63999938964844,125.75,126.5,115.61068725585938,1052600,0.0,0.0
2017-02-14 00:00:00-05:00,126.08000183105469,126.5,125.62000274658203,126.25,115.3822021484375,1825300,0.0,0.0
2017-02-15 00:00:00-05:00,125.44999694824219,127.27999877929688,125.30000305175781,127.26000213623047,116.30525970458984,900800,0.0,0.0
2017-02-16 00:00:00-05:00,126.55000305175781,127.44000244140625,126.4800033569336,127.2699966430664,116.31439208984375,1023500,0.0,0.0
2017-02-17 00:00:00-05:00,125.83999633789062,126.87999725341797,125.81999969482422,126.87999725341797,115.95796203613281,808100,0.0,0.0
2017-02-21 00:00:00-05:00,125.27999877929688,127.5999984741211,125.25,127.58999633789062,116.60684967041016,3895800,0.0,0.0
2017-02-22 00:00:00-05:00,125.0999984741211,125.51000213623047,123.58000183105469,123.83000183105469,113.17052459716797,2312100,0.0,0.0
2017-02-23 00:00:00-05:00,124.52999877929688,124.62000274658203,123.25,123.77999877929688,113.12481689453125,764500,0.0,0.0
2017-02-24 00:00:00-05:00,122.29000091552734,122.94999694824219,121.63999938964844,122.52999877929688,111.98241424560547,1442500,0.0,0.0
2017-02-27 00:00:00-05:00,122.29000091552734,123.0199966430664,122.08000183105469,122.9000015258789,112.32057189941406,736500,0.0,0.0
2017-02-28 00:00:00-05:00,121.5,122.22000122070312,121.41000366210938,121.69000244140625,111.2147445678711,1033500,0.0,0.0
2017-03-01 00:00:00-05:00,122.5,123.91999816894531,122.43000030517578,123.47000122070312,112.84150695800781,1274400,0.0,0.0
2017-03-02 00:00:00-05:00,121.77999877929688,122.55000305175781,121.4800033569336,121.56999969482422,111.1050796508789,961800,0.0,0.0
2017-03-03 00:00:00-05:00,122.76000213623047,122.98999786376953,121.83000183105469,122.9800033569336,112.3936996459961,783800,0.0,0.0
2017-03-06 00:00:00-05:00,121.25,121.91000366210938,120.77999877929688,121.5999984741211,111.1324691772461,495300,0.0,0.0
2017-03-07 00:00:00-05:00,121.25,121.38999938964844,119.83000183105469,119.9800033569336,109.65193176269531,1234500,0.0,0.0
2017-03-08 00:00:00-05:00,120.81999969482422,121.16999816894531,120.33999633789062,120.75,110.35565185546875,575800,0.0,0.0
2017-03-09 00:00:00-05:00,121.18000030517578,121.54000091552734,120.66000366210938,121.25,110.8125991821289,405700,0.0,0.0
2017-03-10 00:00:00-05:00,124.47000122070312,125.11000061035156,123.94000244140625,125.0,114.23979949951172,1016100,0.0,0.0
2017-03-13 00:00:00-04:00,123.55999755859375,124.45999908447266,123.43000030517578,124.19000244140625,113.4995346069336,838100,0.0,0.0
2017-03-14 00:00:00-04:00,124.7699966430664,124.83000183105469,123.86000061035156,123.98999786376953,113.3167495727539,412900,0.0,0.0
2017-03-15 00:00:00-04:00,124.8499984741211,126.30999755859375,124.58000183105469,126.06999969482422,115.21769714355469,838900,0.0,0.0
2017-03-16 00:00:00-04:00,124.88999938964844,126.25,124.80999755859375,126.19000244140625,115.32736206054688,424200,0.0,0.0
2017-03-17 00:00:00-04:00,127.19000244140625,128.42999267578125,126.93000030517578,127.9000015258789,116.89016723632812,1030300,0.0,0.0
2017-03-20 00:00:00-04:00,128.83999633789062,129.16000366210938,127.9800033569336,128.27000427246094,117.22830963134766,577600,0.0,0.0
2017-03-21 00:00:00-04:00,129.69000244140625,129.82000732421875,126.1500015258789,126.31999969482422,115.44617462158203,1398800,0.0,0.0
2017-03-22 00:00:00-04:00,127.06999969482422,129.24000549316406,127.01000213623047,128.9199981689453,117.82234191894531,529900,0.0,0.0
2017-03-23 00:00:00-04:00,129.1999969482422,129.6999969482422,128.8000030517578,129.22000122070312,118.0965576171875,266000,0.0,0.0
2017-03-24 00:00:00-04:00,133.27999877929688,133.5500030517578,131.9600067138672,132.24000549316406,120.85657501220703,1709800,0.0,0.0
2017-03-27 00:00:00-04:00,132.77999877929688,133.1999969482422,132.36000061035156,132.6999969482422,121.27698516845703,2238000,0.0,0.0
2017-03-28 00:00:00-04:00,133.3699951171875,134.2899932861328,133.1199951171875,133.7899932861328,122.27313995361328,1370300,0.0,0.0
2017-03-29 00:00:00-04:00,133.16000366210938,133.4600067138672,132.5399932861328,132.91000366210938,121.46891021728516,358300,0.0,0.0
2017-03-30 00:00:00-04:00,132.3800048828125,133.19000244140625,132.33999633789062,132.6300048828125,121.21302795410156,361100,0.0,0.0
2017-03-31 00:00:00-04:00,132.27000427246094,133.19000244140625,132.1199951171875,132.8000030517578,121.36837768554688,535400,0.0,0.0
2017-04-03 00:00:00-04:00,132.35000610351562,132.75,131.17999267578125,132.17999267578125,120.80171966552734,564100,0.0,0.0
2017-04-04 00:00:00-04:00,132.3000030517578,132.77999877929688,131.85000610351562,132.74000549316406,121.31352996826172,584000,0.0,0.0
2017-04-05 00:00:00-04:00,131.60000610351562,132.00999450683594,130.9199981689453,131.02999877929688,119.750732421875,557200,0.0,0.0
2017-04-06 00:00:00-04:00,130.9499969482422,131.24000549316406,130.5500030517578,130.97999572753906,119.70504760742188,370000,0.0,0.0
2017-04-07 00:00:00-04:00,130.5399932861328,131.64999389648438,130.52999877929688,131.17999267578125,119.8878402709961,546900,0.0,0.0
2017-04-10 00:00:00-04:00,130.6300048828125,130.7899932861328,129.6999969482422,129.91000366210938,118.72714233398438,1180800,0.0,0.0
2017-04-11 00:00:00-04:00,129.63999938964844,129.85000610351562,128.30999755859375,129.80999755859375,118.63574981689453,613200,0.0,0.0
2017-04-12 00:00:00-04:00,129.75,129.97000122070312,128.3000030517578,129.00999450683594,117.90463256835938,485300,0.0,0.0
2017-04-13 00:00:00-04:00,129.00999450683594,129.8800048828125,128.33999633789062,128.3800048828125,117.32887268066406,575600,0.0,0.0
2017-04-17 00:00:00-04:00,128.88999938964844,130.2899932861328,128.88999938964844,130.1699981689453,118.96475219726562,334800,0.0,0.0
2017-04-18 00:00:00-04:00,130.3800048828125,130.9600067138672,129.8000030517578,130.64999389648438,119.40343475341797,915700,0.0,0.0
2017-04-19 00:00:00-04:00,133.11000061035156,133.7100067138672,126.04000091552734,126.88999938964844,115.96711730957031,3355400,0.0,0.0
2017-04-20 00:00:00-04:00,130.10000610351562,130.82000732421875,129.2899932861328,130.0500030517578,118.85509490966797,2259500,0.0,0.0
2017-04-21 00:00:00-04:00,130.35000610351562,130.49000549316406,129.72000122070312,130.02999877929688,118.83683013916016,1298800,0.0,0.0
2017-04-24 00:00:00-04:00,133.6300048828125,134.2899932861328,132.7100067138672,133.4600067138672,121.97152709960938,685100,0.0,0.0
2017-04-25 00:00:00-04:00,134.89999389648438,134.9499969482422,133.86000061035156,134.24000549316406,122.68441772460938,681300,0.0,0.0
2017-04-26 00:00:00-04:00,133.0399932861328,133.42999267578125,132.0,132.4600067138672,121.05763244628906,633600,0.0,0.0
2017-04-27 00:00:00-04:00,132.66000366210938,133.88999938964844,132.35000610351562,132.9499969482422,121.50543975830078,453100,0.0,0.0
2017-04-28 00:00:00-04:00,133.1300048828125,133.1699981689453,131.61000061035156,131.85000610351562,121.69651794433594,753400,1.307,0.0
2017-05-01 00:00:00-04:00,132.0500030517578,133.00999450683594,131.72000122070312,132.86000061035156,122.62874603271484,264200,0.0,0.0
2017-05-02 00:00:00-04:00,133.97999572753906,135.0500030517578,133.72999572753906,134.99000549316406,124.5947265625,850700,0.0,0.0
2017-05-03 00:00:00-04:00,133.80999755859375,134.9600067138672,133.74000549316406,134.1699981689453,123.83786010742188,1008300,0.0,0.0
2017-05-04 00:00:00-04:00,133.75,135.38999938964844,133.74000549316406,135.05999755859375,124.6593246459961,871400,0.0,0.0
2017-05-05 00:00:00-04:00,134.61000061035156,135.9199981689453,134.47000122070312,135.83999633789062,125.37921905517578,481000,0.0,0.0
2017-05-08 00:00:00-04:00,133.5500030517578,133.77999877929688,133.07000732421875,133.27000427246094,123.00714874267578,957800,0.0,0.0
2017-05-09 00:00:00-04:00,134.3000030517578,135.14999389648438,134.24000549316406,134.9600067138672,124.56700897216797,438200,0.0,0.0
2017-05-10 00:00:00-04:00,134.0500030517578,134.5,133.50999450683594,133.8000030517578,123.49634552001953,703900,0.0,0.0
2017-05-11 00:00:00-04:00,133.22999572753906,134.27000427246094,132.82000732421875,134.16000366210938,123.82862091064453,639900,0.0,0.0
2017-05-12 00:00:00-04:00,134.11000061035156,135.47000122070312,134.10000610351562,135.44000244140625,125.01002502441406,443300,0.0,0.0
2017-05-15 00:00:00-04:00,135.41000366210938,136.13999938964844,135.2100067138672,135.74000549316406,125.28694915771484,577500,0.0,0.0
2017-05-16 00:00:00-04:00,136.8800048828125,137.27000427246094,136.5,137.25999450683594,126.68989562988281,729100,0.0,0.0
2017-05-17 00:00:00-04:00,135.66000366210938,135.97000122070312,132.8000030517578,132.80999755859375,122.58259582519531,645700,0.0,0.0
2017-05-18 00:00:00-04:00,132.60000610351562,134.27999877929688,132.30999755859375,134.0,123.68097686767578,689500,0.0,0.0
2017-05-19 00:00:00-04:00,135.0,135.42999267578125,134.52999877929688,134.85000610351562,124.46549224853516,619200,0.0,0.0
2017-05-22 00:00:00-04:00,133.97999572753906,134.52000427246094,133.6699981689453,134.2100067138672,123.87477111816406,548800,0.0,0.0
2017-05-23 00:00:00-04:00,134.63999938964844,134.80999755859375,133.72000122070312,133.91000366210938,123.59788513183594,687200,0.0,0.0
2017-05-24 00:00:00-04:00,133.97000122070312,134.27999877929688,133.1699981689453,133.49000549316406,123.21024322509766,938000,0.0,0.0
2017-05-25 00:00:00-04:00,133.49000549316406,135.02000427246094,133.49000549316406,134.88999938964844,124.50243377685547,457600,0.0,0.0
2017-05-26 00:00:00-04:00,133.86000061035156,134.60000610351562,133.5500030517578,134.1999969482422,123.86555480957031,731800,0.0,0.0
2017-05-30 00:00:00-04:00,133.05999755859375,133.80999755859375,133.0,133.41000366210938,123.13636779785156,1020200,0.0,0.0
2017-05-31 00:00:00-04:00,133.05999755859375,133.33999633789062,131.6199951171875,131.99000549316406,121.82574462890625,1436000,0.0,0.0
2017-06-01 00:00:00-04:00,132.89999389648438,133.8300018310547,132.6199951171875,133.80999755859375,123.50557708740234,707400,0.0,0.0
2017-06-02 00:00:00-04:00,134.6199951171875,134.7899932861328,133.5500030517578,134.6999969482422,124.3270492553711,334300,0.0,0.0
2017-06-05 00:00:00-04:00,132.89999389648438,133.8300018310547,132.77999877929688,133.16000366210938,122.90565490722656,519500,0.0,0.0
2017-06-06 00:00:00-04:00,132.36000061035156,133.32000732421875,132.33999633789062,132.6199951171875,122.40721130371094,614500,0.0,0.0
2017-06-07 00:00:00-04:00,133.7899932861328,134.4600067138672,133.10000610351562,133.99000549316406,123.67169189453125,413400,0.0,0.0
2017-06-08 00:00:00-04:00,134.50999450683594,135.08999633789062,133.66000366210938,135.00999450683594,124.61317443847656,312400,0.0,0.0
2017-06-09 00:00:00-04:00,134.22999572753906,134.4499969482422,128.66000366210938,130.02999877929688,120.01668548583984,1203900,0.0,0.0
2017-06-12 00:00:00-04:00,129.22000122070312,129.57000732421875,126.02999877929688,129.0800018310547,119.13983154296875,1941400,0.0,0.0
2017-06-13 00:00:00-04:00,131.1999969482422,132.08999633789062,130.35000610351562,131.92999267578125,121.77035522460938,1373900,0.0,0.0
2017-06-14 00:00:00-04:00,132.41000366210938,132.5500030517578,129.0399932861328,130.14999389648438,120.12741088867188,857700,0.0,0.0
2017-06-15 00:00:00-04:00,127.87000274658203,128.14999389648438,127.0,127.58000183105469,117.7553482055664,1551700,0.0,0.0
2017-06-16 00:00:00-04:00,129.1999969482422,130.08999633789062,128.77999877929688,129.6300048828125,119.6474838256836,925300,0.0,0.0
2017-06-19 00:00:00-04:00,131.19000244140625,131.82000732421875,130.77999877929688,131.4499969482422,121.32733154296875,388000,0.0,0.0
2017-06-20 00:00:00-04:00,130.6300048828125,131.05999755859375,128.42999267578125,128.49000549316406,118.59528350830078,604100,0.0,0.0
2017-06-21 00:00:00-04:00,128.5800018310547,130.6300048828125,128.5,130.42999267578125,120.38585662841797,710600,0.0,0.0
2017-06-22 00:00:00-04:00,130.27999877929688,130.7899932861328,129.67999267578125,130.02000427246094,120.0074462890625,660400,0.0,0.0
2017-06-23 00:00:00-04:00,132.94000244140625,135.4199981689453,132.89999389648438,134.63999938964844,124.27163696289062,1276100,0.0,0.0
2017-06-26 00:00:00-04:00,135.80999755859375,136.07000732421875,133.66000366210938,133.77999877929688,123.47787475585938,978400,0.0,0.0
2017-06-27 00:00:00-04:00,134.72000122070312,134.89999389648438,132.2899932861328,132.3699951171875,122.17646789550781,1783600,0.0,0.0
2017-06-28 00:00:00-04:00,133.22000122070312,135.27999877929688,132.5,134.99000549316406,124.5947265625,773900,0.0,0.0
2017-06-29 00:00:00-04:00,132.6699981689453,133.17999267578125,128.35000610351562,129.60000610351562,119.61978149414062,1988500,0.0,0.0
2017-06-30 00:00:00-04:00,131.11000061035156,131.47999572753906,129.8800048828125,130.30999755859375,120.27510833740234,899500,0.0,0.0
2017-07-03 00:00:00-04:00,131.10000610351562,131.33999633789062,129.3300018310547,129.6699981689453,119.68440246582031,427900,0.0,0.0
2017-07-05 00:00:00-04:00,129.49000549316406,131.57000732421875,129.44000244140625,131.47999572753906,121.35501861572266,796200,0.0,0.0
2017-07-06 00:00:00-04:00,130.7899932861328,131.77000427246094,130.10000610351562,131.22000122070312,121.11505126953125,832000,0.0,0.0
2017-07-07 00:00:00-04:00,131.8300018310547,133.5399932861328,131.8300018310547,132.88999938964844,122.65641021728516,588700,0.0,0.0
2017-07-10 00:00:00-04:00,134.0,135.0500030517578,133.50999450683594,134.80999755859375,124.42857360839844,439700,0.0,0.0
2017-07-11 00:00:00-04:00,133.6999969482422,136.05999755859375,133.6699981689453,135.82000732421875,125.36077880859375,1100900,0.0,0.0
2017-07-12 00:00:00-04:00,136.61000061035156,137.5500030517578,136.27999877929688,137.0399932861328,126.48682403564453,841300,0.0,0.0
2017-07-13 00:00:00-04:00,136.75999450683594,137.57000732421875,136.3699951171875,136.85000610351562,126.31149291992188,484300,0.0,0.0
2017-07-14 00:00:00-04:00,138.0399932861328,140.0500030517578,137.88999938964844,139.9199981689453,129.1450653076172,1164700,0.0,0.0
2017-07-17 00:00:00-04:00,140.4199981689453,140.7899932861328,139.10000610351562,140.22000122070312,129.4219512939453,869900,0.0,0.0
2017-07-18 00:00:00-04:00,141.27999877929688,143.3800048828125,141.1300048828125,143.25,132.21861267089844,1252200,0.0,0.0
2017-07-19 00:00:00-04:00,148.6199951171875,150.82000732421875,147.9600067138672,150.6300048828125,139.0302734375,2528800,0.0,0.0
2017-07-20 00:00:00-04:00,152.24000549316406,154.35000610351562,151.36000061035156,153.82000732421875,141.97462463378906,2971500,0.0,0.0
2017-07-21 00:00:00-04:00,153.08999633789062,154.35000610351562,152.64999389648438,154.2899932861328,142.40843200683594,938400,0.0,0.0
2017-07-24 00:00:00-04:00,153.8800048828125,154.5,153.05999755859375,153.74000549316406,141.9008026123047,1272100,0.0,0.0
2017-07-25 00:00:00-04:00,154.35000610351562,154.3800048828125,152.55999755859375,152.72999572753906,140.9685821533203,974600,0.0,0.0
2017-07-26 00:00:00-04:00,153.0,154.6999969482422,152.91000366210938,154.52999877929688,142.62997436523438,768800,0.0,0.0
2017-07-27 00:00:00-04:00,154.89999389648438,155.72999572753906,151.47999572753906,153.24000549316406,141.43936157226562,1019400,0.0,0.0
2017-07-28 00:00:00-04:00,151.6999969482422,152.8800048828125,151.64999389648438,152.52999877929688,140.78399658203125,539100,0.0,0.0
2017-07-31 00:00:00-04:00,151.74000549316406,152.33999633789062,149.91000366210938,150.3300018310547,138.75344848632812,868100,0.0,0.0
2017-08-01 00:00:00-04:00,151.9499969482422,152.10000610351562,150.57000732421875,150.9199981689453,139.2980194091797,391600,0.0,0.0
2017-08-02 00:00:00-04:00,152.57000732421875,152.88999938964844,150.30999755859375,151.02000427246094,139.39027404785156,855200,0.0,0.0
2017-08-03 00:00:00-04:00,152.66000366210938,152.8300018310547,151.4600067138672,152.1699981689453,140.4517364501953,924000,0.0,0.0
2017-08-04 00:00:00-04:00,152.61000061035156,153.05999755859375,151.9499969482422,152.94000244140625,141.16244506835938,491200,0.0,0.0
2017-08-07 00:00:00-04:00,153.35000610351562,154.66000366210938,153.33999633789062,154.4199981689453,142.52845764160156,476000,0.0,0.0
2017-08-08 00:00:00-04:00,154.47999572753906,155.1999969482422,152.91000366210938,153.1300048828125,141.33779907226562,490700,0.0,0.0
2017-08-09 00:00:00-04:00,152.66000366210938,153.72999572753906,152.35000610351562,153.55999755859375,141.73472595214844,547100,0.0,0.0
2017-08-10 00:00:00-04:00,152.4600067138672,152.5,150.08999633789062,150.17999267578125,138.61497497558594,844800,0.0,0.0
2017-08-11 00:00:00-04:00,149.38999938964844,151.33999633789062,148.9499969482422,151.19000244140625,139.5471954345703,416900,0.0,0.0
2017-08-14 00:00:00-04:00,150.86000061035156,153.3000030517578,150.83999633789062,152.61000061035156,140.85780334472656,552600,0.0,0.0
2017-08-15 00:00:00-04:00,151.4499969482422,152.6300048828125,151.33999633789062,152.4600067138672,140.71937561035156,376800,0.0,0.0
2017-08-16 00:00:00-04:00,152.1999969482422,154.1300048828125,152.0399932861328,153.6699981689453,141.8362274169922,518900,0.0,0.0
2017-08-17 00:00:00-04:00,152.86000061035156,153.19000244140625,150.60000610351562,150.64999389648438,139.04876708984375,486000,0.0,0.0
2017-08-18 00:00:00-04:00,152.0,152.61000061035156,150.97999572753906,152.25999450683594,140.53480529785156,688800,0.0,0.0
2017-08-21 00:00:00-04:00,152.16000366210938,152.3000030517578,150.94000244140625,151.58999633789062,139.9163818359375,562600,0.0,0.0
2017-08-22 00:00:00-04:00,151.89999389648438,154.80999755859375,151.8699951171875,154.3699951171875,142.48231506347656,839100,0.0,0.0
2017-08-23 00:00:00-04:00,153.89999389648438,154.1999969482422,153.1300048828125,153.39999389648438,141.58697509765625,532300,0.0,0.0
2017-08-24 00:00:00-04:00,153.2899932861328,153.89999389648438,152.7100067138672,153.4499969482422,141.63316345214844,400200,0.0,0.0
2017-08-25 00:00:00-04:00,153.74000549316406,154.8000030517578,153.5500030517578,154.22000122070312,142.34384155273438,535300,0.0,0.0
2017-08-28 00:00:00-04:00,153.6699981689453,154.36000061035156,153.38999938964844,154.1199951171875,142.25155639648438,261400,0.0,0.0
2017-08-29 00:00:00-04:00,153.6300048828125,155.52999877929688,153.5,155.14999389648438,143.20220947265625,575500,0.0,0.0
2017-08-30 00:00:00-04:00,153.83999633789062,155.3000030517578,153.4199981689453,154.80999755859375,142.888427734375,834200,0.0,0.0
2017-08-31 00:00:00-04:00,154.9199981689453,156.6699981689453,154.58999633789062,156.30999755859375,144.27288818359375,787400,0.0,0.0
2017-09-01 00:00:00-04:00,157.16000366210938,157.57000732421875,156.3800048828125,157.27999877929688,145.16819763183594,739700,0.0,0.0
2017-09-05 00:00:00-04:00,155.91000366210938,156.4600067138672,153.47000122070312,154.80999755859375,142.888427734375,493400,0.0,0.0
2017-09-06 00:00:00-04:00,156.30999755859375,157.27999877929688,155.8800048828125,156.47999572753906,144.42982482910156,496400,0.0,0.0
2017-09-07 00:00:00-04:00,159.00999450683594,160.94000244140625,158.32000732421875,160.86000061035156,148.47251892089844,1027800,0.0,0.0
2017-09-08 00:00:00-04:00,160.25,161.10000610351562,159.08999633789062,159.72000122070312,147.42031860351562,659400,0.0,0.0
2017-09-11 00:00:00-04:00,161.11000061035156,162.8800048828125,160.94000244140625,162.77999877929688,150.24464416503906,698200,0.0,0.0
2017-09-12 00:00:00-04:00,161.8699951171875,162.10000610351562,160.86000061035156,161.35000610351562,148.92478942871094,439400,0.0,0.0
2017-09-13 00:00:00-04:00,160.60000610351562,161.0,160.0,160.07000732421875,147.74337768554688,613300,0.0,0.0
2017-09-14 00:00:00-04:00,160.6999969482422,161.88999938964844,160.2899932861328,161.42999267578125,148.99856567382812,525500,0.0,0.0
2017-09-15 00:00:00-04:00,163.0399932861328,163.1300048828125,162.14999389648438,162.41000366210938,149.9031524658203,632300,0.0,0.0
2017-09-18 00:00:00-04:00,164.80999755859375,167.2100067138672,164.6699981689453,166.99000549316406,154.1304473876953,1294000,0.0,0.0
2017-09-19 00:00:00-04:00,168.63999938964844,168.69000244140625,167.6699981689453,168.2899932861328,155.33033752441406,992800,0.0,0.0
2017-09-20 00:00:00-04:00,167.9199981689453,168.0,163.72999572753906,165.19000244140625,152.4690704345703,990200,0.0,0.0
2017-09-21 00:00:00-04:00,165.52999877929688,166.10000610351562,164.1699981689453,165.77000427246094,153.00442504882812,1066000,0.0,0.0
2017-09-22 00:00:00-04:00,165.1999969482422,166.4499969482422,165.0800018310547,165.9600067138672,153.17977905273438,303600,0.0,0.0
2017-09-25 00:00:00-04:00,164.8800048828125,165.19000244140625,161.14999389648438,162.00999450683594,149.533935546875,849400,0.0,0.0
2017-09-26 00:00:00-04:00,161.67999267578125,162.9199981689453,160.9499969482422,162.86000061035156,150.3185272216797,1180700,0.0,0.0
2017-09-27 00:00:00-04:00,163.1999969482422,167.89999389648438,163.07000732421875,166.94000244140625,154.08433532714844,1253600,0.0,0.0
2017-09-28 00:00:00-04:00,168.27000427246094,171.0,168.13999938964844,170.49000549316406,157.3609619140625,1477700,0.0,0.0
2017-09-29 00:00:00-04:00,170.10000610351562,171.52999877929688,169.6199951171875,171.1999969482422,158.01625061035156,1677100,0.0,0.0
2017-10-02 00:00:00-04:00,170.38999938964844,171.75999450683594,169.77999877929688,170.6999969482422,157.55474853515625,585700,0.0,0.0
2017-10-03 00:00:00-04:00,170.4600067138672,170.6300048828125,169.55999755859375,170.4600067138672,157.333251953125,454400,0.0,0.0
2017-10-04 00:00:00-04:00,169.97000122070312,171.42999267578125,169.52000427246094,171.19000244140625,158.0070343017578,861200,0.0,0.0
2017-10-05 00:00:00-04:00,169.5500030517578,169.82000732421875,167.86000061035156,168.52000427246094,155.54263305664062,422300,0.0,0.0
2017-10-06 00:00:00-04:00,168.0,170.9199981689453,167.6999969482422,169.44000244140625,156.39178466796875,1224200,0.0,0.0
2017-10-09 00:00:00-04:00,169.4600067138672,170.64999389648438,169.3000030517578,170.13999938964844,157.0379180908203,352800,0.0,0.0
2017-10-10 00:00:00-04:00,170.27000427246094,171.17999267578125,168.9199981689453,171.17999267578125,157.9977569580078,522200,0.0,0.0
2017-10-11 00:00:00-04:00,171.36000061035156,173.05999755859375,171.0800018310547,172.89999389648438,159.58535766601562,859100,0.0,0.0
2017-10-12 00:00:00-04:00,172.05999755859375,174.88999938964844,171.9499969482422,173.61000061035156,160.24066162109375,1302000,0.0,0.0
2017-10-13 00:00:00-04:00,176.57000732421875,176.8699951171875,175.5800018310547,176.3000030517578,162.72352600097656,809400,0.0,0.0
2017-10-16 00:00:00-04:00,175.80999755859375,176.60000610351562,175.41000366210938,176.58999633789062,162.99118041992188,743200,0.0,0.0
2017-10-17 00:00:00-04:00,176.00999450683594,176.69000244140625,174.49000549316406,176.33999633789062,162.7604522705078,1055300,0.0,0.0
2017-10-18 00:00:00-04:00,175.83999633789062,175.97000122070312,168.6199951171875,171.72999572753906,158.5054473876953,2715900,0.0,0.0
2017-10-19 00:00:00-04:00,174.02999877929688,176.2899932861328,173.4199981689453,176.02000427246094,162.46510314941406,1120100,0.0,0.0
2017-10-20 00:00:00-04:00,176.00999450683594,176.22000122070312,174.69000244140625,175.22000122070312,161.7266845703125,1091300,0.0,0.0
2017-10-23 00:00:00-04:00,177.9499969482422,179.27999877929688,177.2899932861328,178.07000732421875,164.35720825195312,1240700,0.0,0.0
2017-10-24 00:00:00-04:00,177.80999755859375,178.49000549316406,177.25,178.42999267578125,164.6894989013672,614400,0.0,0.0
2017-10-25 00:00:00-04:00,178.5,178.97999572753906,175.72000122070312,177.36000061035156,163.70188903808594,560000,0.0,0.0
2017-10-26 00:00:00-04:00,177.52999877929688,178.5399932861328,176.8699951171875,177.82000732421875,164.12643432617188,427700,0.0,0.0
2017-10-27 00:00:00-04:00,178.25,179.25999450683594,177.1300048828125,178.92999267578125,165.15101623535156,703800,0.0,0.0
2017-10-30 00:00:00-04:00,178.2899932861328,178.83999633789062,177.2899932861328,177.92999267578125,164.2279815673828,1268300,0.0,0.0
2017-10-31 00:00:00-04:00,179.66000366210938,180.97000122070312,179.6300048828125,180.75,166.8308563232422,526400,0.0,0.0
2017-11-01 00:00:00-04:00,182.67999267578125,182.97999572753906,179.5399932861328,181.39999389648438,167.43075561523438,941900,0.0,0.0
2017-11-02 00:00:00-04:00,181.33999633789062,182.44000244140625,180.88999938964844,182.25,168.21531677246094,553700,0.0,0.0
2017-11-03 00:00:00-04:00,183.5500030517578,184.64999389648438,182.58999633789062,184.5800018310547,170.36587524414062,470100,0.0,0.0
2017-11-06 00:00:00-05:00,183.97999572753906,185.38999938964844,182.92999267578125,184.9199981689453,170.67974853515625,503200,0.0,0.0
2017-11-07 00:00:00-05:00,183.1199951171875,183.97999572753906,183.07000732421875,183.52000427246094,169.3875274658203,611700,0.0,0.0
2017-11-08 00:00:00-05:00,182.0500030517578,182.7899932861328,181.1699981689453,181.50999450683594,167.53228759765625,677200,0.0,0.0
2017-11-09 00:00:00-05:00,178.47999572753906,178.97999572753906,176.22000122070312,178.00999450683594,164.3018341064453,685100,0.0,0.0
2017-11-10 00:00:00-05:00,178.7100067138672,179.6999969482422,178.19000244140625,179.60000610351562,165.7694091796875,692000,0.0,0.0
2017-11-13 00:00:00-05:00,178.00999450683594,179.17999267578125,177.7899932861328,178.85000610351562,165.07716369628906,415300,0.0,0.0
2017-11-14 00:00:00-05:00,179.89999389648438,180.47999572753906,178.64999389648438,180.33999633789062,166.452392578125,382800,0.0,0.0
2017-11-15 00:00:00-05:00,177.83999633789062,178.69000244140625,176.5500030517578,177.91000366210938,164.20953369140625,494400,0.0,0.0
2017-11-16 00:00:00-05:00,179.6699981689453,181.9199981689453,179.5,181.7899932861328,167.7907257080078,1853700,0.0,0.0
2017-11-17 00:00:00-05:00,181.27000427246094,181.3699951171875,179.77000427246094,180.3300018310547,166.44317626953125,553700,0.0,0.0
2017-11-20 00:00:00-05:00,179.94000244140625,182.36000061035156,179.7899932861328,181.52999877929688,167.55075073242188,996700,0.0,0.0
2017-11-21 00:00:00-05:00,182.6699981689453,185.4499969482422,182.6699981689453,185.3699951171875,171.09506225585938,845900,0.0,0.0
2017-11-22 00:00:00-05:00,184.88999938964844,185.19000244140625,182.35000610351562,183.0,168.90757751464844,526600,0.0,0.0
2017-11-24 00:00:00-05:00,185.50999450683594,186.3699951171875,185.3699951171875,186.3699951171875,172.01803588867188,311400,0.0,0.0
2017-11-27 00:00:00-05:00,185.8300018310547,185.94000244140625,184.5500030517578,184.72000122070312,170.49510192871094,863900,0.0,0.0
2017-11-28 00:00:00-05:00,184.8699951171875,185.0500030517578,183.47000122070312,184.2899932861328,170.09823608398438,787700,0.0,0.0
2017-11-29 00:00:00-05:00,182.47000122070312,182.52000427246094,172.08999633789062,172.44000244140625,159.1607666015625,2544800,0.0,0.0
2017-11-30 00:00:00-05:00,175.86000061035156,176.5500030517578,173.77999877929688,175.52000427246094,162.00357055664062,1584600,0.0,0.0
2017-12-01 00:00:00-05:00,174.00999450683594,174.22000122070312,171.2100067138672,172.42999267578125,159.15155029296875,1143300,0.0,0.0
2017-12-04 00:00:00-05:00,175.19000244140625,175.30999755859375,168.35000610351562,169.3300018310547,156.290283203125,1446200,0.0,0.0
2017-12-05 00:00:00-05:00,169.5399932861328,172.97999572753906,168.6999969482422,170.5,157.3701629638672,737800,0.0,0.0
2017-12-06 00:00:00-05:00,169.27999877929688,171.35000610351562,168.3000030517578,170.6699981689453,157.52706909179688,869500,0.0,0.0
2017-12-07 00:00:00-05:00,170.42999267578125,172.8300018310547,170.42999267578125,172.1699981689453,158.91152954101562,989700,0.0,0.0
2017-12-08 00:00:00-05:00,173.8300018310547,174.5399932861328,171.77000427246094,171.97999572753906,158.73619079589844,487000,0.0,0.0
2017-12-11 00:00:00-05:00,172.52999877929688,175.41000366210938,172.25999450683594,175.1300048828125,161.6436309814453,1571600,0.0,0.0
2017-12-12 00:00:00-05:00,173.3000030517578,173.5800018310547,171.8000030517578,172.16000366210938,158.90234375,1129300,0.0,0.0
2017-12-13 00:00:00-05:00,173.35000610351562,174.5399932861328,172.3800048828125,173.36000061035156,160.00991821289062,828900,0.0,0.0
2017-12-14 00:00:00-05:00,173.39999389648438,174.3699951171875,171.61000061035156,171.91000366210938,158.67160034179688,935500,0.0,0.0
2017-12-15 00:00:00-05:00,171.92999267578125,174.13999938964844,170.85000610351562,173.8000030517578,160.416015625,3118500,0.0,0.0
2017-12-18 00:00:00-05:00,175.47000122070312,177.0500030517578,174.9600067138672,176.3699951171875,162.78814697265625,1207900,0.0,0.0
2017-12-19 00:00:00-05:00,176.13999938964844,177.49000549316406,175.61000061035156,177.02999877929688,163.39724731445312,708700,0.0,0.0
2017-12-20 00:00:00-05:00,177.05999755859375,177.49000549316406,174.55999755859375,175.1699981689453,161.68048095703125,528400,0.0,0.0
2017-12-21 00:00:00-05:00,175.72999572753906,175.97000122070312,174.0500030517578,174.5399932861328,161.09906005859375,393400,0.0,0.0
2017-12-22 00:00:00-05:00,174.25999450683594,175.38999938964844,173.7100067138672,175.22000122070312,161.7266845703125,285900,0.0,0.0
2017-12-26 00:00:00-05:00,173.64999389648438,173.6999969482422,171.3800048828125,173.08999633789062,159.76072692871094,281400,0.0,0.0
2017-12-27 00:00:00-05:00,173.1999969482422,174.69000244140625,172.9199981689453,174.0399932861328,160.63754272460938,334800,0.0,0.0
2017-12-28 00:00:00-05:00,174.11000061035156,174.7100067138672,173.66000366210938,174.1999969482422,160.78518676757812,402100,0.0,0.0
2017-12-29 00:00:00-05:00,174.61000061035156,174.8699951171875,173.72000122070312,173.82000732421875,160.4344940185547,194400,0.0,0.0
2018-01-02 00:00:00-05:00,174.13999938964844,177.83999633789062,173.97999572753906,177.72999572753906,164.0434112548828,818600,0.0,0.0
2018-01-03 00:00:00-05:00,177.72999572753906,179.5800018310547,177.67999267578125,179.0800018310547,165.28944396972656,1054200,0.0,0.0
2018-01-04 00:00:00-05:00,180.49000549316406,181.77000427246094,179.39999389648438,180.75,166.8308563232422,915600,0.0,0.0
2018-01-05 00:00:00-05:00,180.83999633789062,183.4499969482422,180.75,182.8699951171875,168.7875518798828,516100,0.0,0.0
2018-01-08 00:00:00-05:00,183.19000244140625,184.4600067138672,182.80999755859375,183.8300018310547,169.6736297607422,763900,0.0,0.0
2018-01-09 00:00:00-05:00,184.07000732421875,184.1699981689453,181.24000549316406,182.83999633789062,168.75990295410156,854300,0.0,0.0
2018-01-10 00:00:00-05:00,181.38999938964844,181.5500030517578,179.3300018310547,180.7100067138672,166.79393005371094,668700,0.0,0.0
2018-01-11 00:00:00-05:00,180.0800018310547,180.22999572753906,177.91000366210938,178.5500030517578,164.80023193359375,831900,0.0,0.0
2018-01-12 00:00:00-05:00,181.11000061035156,181.47000122070312,179.94000244140625,180.8699951171875,166.94154357910156,710300,0.0,0.0
2018-01-16 00:00:00-05:00,187.6999969482422,188.5,185.25999450683594,186.3800048828125,172.02734375,1518900,0.0,0.0
2018-01-17 00:00:00-05:00,194.99000549316406,201.1999969482422,194.75999450683594,199.17999267578125,183.84158325195312,2653200,0.0,0.0
2018-01-18 00:00:00-05:00,202.17999267578125,205.5800018310547,201.80999755859375,203.36000061035156,187.69967651367188,3618500,0.0,0.0
2018-01-19 00:00:00-05:00,205.22000122070312,206.02999877929688,203.1699981689453,205.52000427246094,189.69332885742188,1122900,0.0,0.0
2018-01-22 00:00:00-05:00,204.5,205.5399932861328,203.3000030517578,205.5399932861328,189.7117919921875,1002300,0.0,0.0
2018-01-23 00:00:00-05:00,204.4199981689453,205.9199981689453,204.0500030517578,205.42999267578125,189.61029052734375,559900,0.0,0.0
2018-01-24 00:00:00-05:00,203.50999450683594,204.00999450683594,200.47000122070312,202.25,186.67515563964844,669800,0.0,0.0
2018-01-25 00:00:00-05:00,207.13999938964844,208.5800018310547,200.64999389648438,200.8300018310547,185.364501953125,1380200,0.0,0.0
2018-01-26 00:00:00-05:00,204.0399932861328,206.6699981689453,203.72999572753906,206.50999450683594,190.6071014404297,1069200,0.0,0.0
2018-01-29 00:00:00-05:00,204.33999633789062,204.58999633789062,201.92999267578125,204.02000427246094,188.3088836669922,1064500,0.0,0.0
2018-01-30 00:00:00-05:00,202.86000061035156,203.4199981689453,200.02999877929688,200.22999572753906,184.8107147216797,744900,0.0,0.0
2018-01-31 00:00:00-05:00,202.38999938964844,203.66000366210938,202.0,202.9600067138672,187.3305206298828,701800,0.0,0.0
2018-02-01 00:00:00-05:00,202.0800018310547,203.39999389648438,200.41000366210938,201.4199981689453,185.90904235839844,741500,0.0,0.0
2018-02-02 00:00:00-05:00,199.33999633789062,199.5,194.47000122070312,194.57000732421875,179.58660888671875,917300,0.0,0.0
2018-02-05 00:00:00-05:00,193.33999633789062,196.57000732421875,186.55999755859375,186.67999267578125,172.30416870117188,912600,0.0,0.0
2018-02-06 00:00:00-05:00,186.69000244140625,194.2899932861328,185.83999633789062,194.11000061035156,179.1620330810547,2881200,0.0,0.0
2018-02-07 00:00:00-05:00,191.10000610351562,191.60000610351562,187.0,187.14999389648438,172.7379608154297,1275500,0.0,0.0
2018-02-08 00:00:00-05:00,186.8800048828125,187.3699951171875,178.1999969482422,179.89999389648438,166.04629516601562,1767200,0.0,0.0
2018-02-09 00:00:00-05:00,182.07000732421875,184.91000366210938,175.8800048828125,183.6699981689453,169.5260009765625,2070900,0.0,0.0
2018-02-12 00:00:00-05:00,183.3300018310547,187.38999938964844,183.07000732421875,186.33999633789062,171.99038696289062,1563400,0.0,0.0
2018-02-13 00:00:00-05:00,185.27999877929688,186.24000549316406,183.8300018310547,185.24000549316406,170.97506713867188,496300,0.0,0.0
2018-02-14 00:00:00-05:00,183.7100067138672,192.0800018310547,183.5500030517578,191.33999633789062,176.60531616210938,930600,0.0,0.0
2018-02-15 00:00:00-05:00,193.2100067138672,195.1999969482422,190.97000122070312,194.89999389648438,179.8911895751953,1125900,0.0,0.0
2018-02-16 00:00:00-05:00,192.86000061035156,195.3000030517578,192.0500030517578,192.22999572753906,177.4267578125,738800,0.0,0.0
2018-02-20 00:00:00-05:00,191.99000549316406,197.38999938964844,191.97000122070312,195.52000427246094,180.46343994140625,764000,0.0,0.0
2018-02-21 00:00:00-05:00,196.74000549316406,197.97999572753906,194.27000427246094,194.41000366210938,179.4388885498047,703400,0.0,0.0
2018-02-22 00:00:00-05:00,195.72999572753906,196.02999877929688,192.52000427246094,193.2899932861328,178.40516662597656,796500,0.0,0.0
2018-02-23 00:00:00-05:00,193.9499969482422,197.08999633789062,193.66000366210938,196.82000732421875,181.66334533691406,741700,0.0,0.0
2018-02-26 00:00:00-05:00,200.10000610351562,201.0,198.36000061035156,200.83999633789062,185.37376403808594,1172200,0.0,0.0
2018-02-27 00:00:00-05:00,198.97999572753906,200.52999877929688,197.44000244140625,197.44000244140625,182.23558044433594,861100,0.0,0.0
2018-02-28 00:00:00-05:00,198.22000122070312,198.74000549316406,195.0,195.38999938964844,180.34341430664062,623700,0.0,0.0
2018-03-01 00:00:00-05:00,193.16000366210938,194.91000366210938,189.02999877929688,191.92999267578125,177.14988708496094,901900,0.0,0.0
2018-03-02 00:00:00-05:00,190.5,193.8800048828125,189.08999633789062,193.57000732421875,178.66357421875,696000,0.0,0.0
2018-03-05 00:00:00-05:00,194.72000122070312,199.58999633789062,194.3800048828125,198.35000610351562,183.07546997070312,730700,0.0,0.0
2018-03-06 00:00:00-05:00,200.02999877929688,203.38999938964844,199.2899932861328,202.83999633789062,187.21969604492188,1538800,0.0,0.0
2018-03-07 00:00:00-05:00,204.3800048828125,206.4199981689453,202.83999633789062,206.0500030517578,190.1825408935547,1308300,0.0,0.0
2018-03-08 00:00:00-05:00,206.9499969482422,207.22999572753906,204.3000030517578,205.02000427246094,189.23184204101562,458100,0.0,0.0
2018-03-09 00:00:00-05:00,207.39999389648438,209.88999938964844,206.92999267578125,209.41000366210938,193.28379821777344,645100,0.0,0.0
2018-03-12 00:00:00-04:00,210.89999389648438,212.75,210.32000732421875,211.3000030517578,195.0282745361328,788800,0.0,0.0
2018-03-13 00:00:00-04:00,212.77000427246094,213.60000610351562,207.1199951171875,208.02000427246094,192.00079345703125,656900,0.0,0.0
2018-03-14 00:00:00-04:00,212.35000610351562,212.47000122070312,209.2899932861328,211.52999877929688,195.2405242919922,733400,0.0,0.0
2018-03-15 00:00:00-04:00,214.3000030517578,215.47999572753906,212.75,214.44000244140625,197.92642211914062,700500,0.0,0.0
2018-03-16 00:00:00-04:00,213.5399932861328,214.5800018310547,212.55999755859375,214.05999755859375,197.5757293701172,822000,0.0,0.0
2018-03-19 00:00:00-04:00,214.0,214.10000610351562,210.02999877929688,212.75,196.36656188964844,1063300,0.0,0.0
2018-03-20 00:00:00-04:00,210.5500030517578,214.3000030517578,210.47999572753906,212.60000610351562,196.22813415527344,790400,0.0,0.0
2018-03-21 00:00:00-04:00,213.08999633789062,216.0,212.35000610351562,213.72999572753906,197.27113342285156,465400,0.0,0.0
2018-03-22 00:00:00-04:00,210.0800018310547,212.02000427246094,204.4600067138672,204.72000122070312,188.95497131347656,1008300,0.0,0.0
2018-03-23 00:00:00-04:00,205.52000427246094,206.27000427246094,199.02999877929688,199.11000061035156,183.7769775390625,1149000,0.0,0.0
2018-03-26 00:00:00-04:00,205.00999450683594,207.52999877929688,202.08999633789062,207.4499969482422,191.47470092773438,776800,0.0,0.0
2018-03-27 00:00:00-04:00,207.17999267578125,207.9199981689453,198.8800048828125,200.2899932861328,184.8660888671875,681900,0.0,0.0
2018-03-28 00:00:00-04:00,197.49000549316406,199.16000366210938,193.17999267578125,194.52999877929688,179.54966735839844,2776600,0.0,0.0
2018-03-29 00:00:00-04:00,195.85000610351562,200.4199981689453,194.8300018310547,198.55999755859375,183.26931762695312,1193200,0.0,0.0
2018-04-02 00:00:00-04:00,197.47000122070312,199.16000366210938,190.6300048828125,193.0500030517578,178.1836700439453,705200,0.0,0.0
2018-04-03 00:00:00-04:00,197.60000610351562,200.08999633789062,196.39999389648438,199.42999267578125,184.07232666015625,1165600,0.0,0.0
2018-04-04 00:00:00-04:00,191.66000366210938,198.30999755859375,191.49000549316406,198.25999450683594,182.99241638183594,1704900,0.0,0.0
2018-04-05 00:00:00-04:00,199.44000244140625,200.92999267578125,197.27000427246094,198.67999267578125,183.3800811767578,861200,0.0,0.0
2018-04-06 00:00:00-04:00,197.49000549316406,199.27999877929688,194.00999450683594,194.6300048828125,179.6419677734375,837900,0.0,0.0
2018-04-09 00:00:00-04:00,198.00999450683594,202.57000732421875,196.88999938964844,198.52999877929688,183.2416534423828,774100,0.0,0.0
2018-04-10 00:00:00-04:00,204.4199981689453,207.07000732421875,202.0,205.5500030517578,189.72103881835938,885800,0.0,0.0
2018-04-11 00:00:00-04:00,204.13999938964844,206.6999969482422,203.8800048828125,205.5500030517578,189.72103881835938,855500,0.0,0.0
2018-04-12 00:00:00-04:00,205.8699951171875,207.32000732421875,205.07000732421875,206.24000549316406,190.35791015625,1044500,0.0,0.0
2018-04-13 00:00:00-04:00,205.8300018310547,207.14999389648438,204.8300018310547,205.64999389648438,189.81332397460938,526000,0.0,0.0
2018-04-16 00:00:00-04:00,207.63999938964844,207.97000122070312,205.55999755859375,206.6999969482422,190.782470703125,828600,0.0,0.0
2018-04-17 00:00:00-04:00,208.47999572753906,213.35000610351562,207.83999633789062,212.6999969482422,196.32041931152344,1233000,0.0,0.0
2018-04-18 00:00:00-04:00,208.75,208.75,203.0,206.32000732421875,190.4317169189453,1700600,0.0,0.0
2018-04-19 00:00:00-04:00,203.50999450683594,203.6199951171875,194.19000244140625,195.10000610351562,180.0757598876953,2623900,0.0,0.0
2018-04-20 00:00:00-04:00,194.8300018310547,195.99000549316406,192.3000030517578,193.02000427246094,178.1559600830078,1729200,0.0,0.0
2018-04-23 00:00:00-04:00,194.44000244140625,195.27999877929688,190.64999389648438,191.32000732421875,176.5868682861328,808200,0.0,0.0
2018-04-24 00:00:00-04:00,196.02000427246094,197.07000732421875,191.6699981689453,194.0500030517578,179.10659790039062,1147600,0.0,0.0
2018-04-25 00:00:00-04:00,193.64999389648438,193.8300018310547,190.32000732421875,191.66000366210938,176.9007110595703,830300,0.0,0.0
2018-04-26 00:00:00-04:00,193.94000244140625,195.97999572753906,193.3000030517578,195.67999267578125,180.61111450195312,875600,0.0,0.0
2018-04-27 00:00:00-04:00,194.47999572753906,194.64999389648438,191.17999267578125,191.75,178.55136108398438,1109600,1.718,0.0
2018-04-30 00:00:00-04:00,189.6199951171875,190.2100067138672,187.6300048828125,188.4499969482422,175.478515625,645900,0.0,0.0
2018-05-01 00:00:00-04:00,188.5,191.75999450683594,187.97999572753906,191.44000244140625,178.26272583007812,484200,0.0,0.0
2018-05-02 00:00:00-04:00,191.2100067138672,192.19000244140625,189.97000122070312,190.33999633789062,177.23841857910156,509500,0.0,0.0
2018-05-03 00:00:00-04:00,192.52000427246094,193.8000030517578,189.9499969482422,192.75,179.48252868652344,1588200,0.0,0.0
2018-05-04 00:00:00-04:00,191.25,196.3000030517578,190.74000549316406,195.50999450683594,182.05252075195312,788000,0.0,0.0
2018-05-07 00:00:00-04:00,194.83999633789062,195.5500030517578,194.0,194.8800048828125,181.46591186523438,570300,0.0,0.0
2018-05-08 00:00:00-04:00,192.75,194.3800048828125,192.13999938964844,193.8699951171875,180.52545166015625,843800,0.0,0.0
2018-05-09 00:00:00-04:00,194.8699951171875,198.08999633789062,194.63999938964844,197.9499969482422,184.3245849609375,518200,0.0,0.0
2018-05-10 00:00:00-04:00,199.3300018310547,201.1199951171875,199.0,201.07000732421875,187.22987365722656,414200,0.0,0.0
2018-05-11 00:00:00-04:00,199.8800048828125,200.61000061035156,198.2899932861328,198.8000030517578,185.11610412597656,405000,0.0,0.0
2018-05-14 00:00:00-04:00,201.4199981689453,203.6699981689453,201.3000030517578,201.94000244140625,188.0399627685547,406800,0.0,0.0
2018-05-15 00:00:00-04:00,201.08999633789062,201.25999450683594,197.63999938964844,199.92999267578125,186.1683349609375,569700,0.0,0.0
2018-05-16 00:00:00-04:00,200.9600067138672,202.97000122070312,200.82000732421875,202.8800048828125,188.91525268554688,490900,0.0,0.0
2018-05-17 00:00:00-04:00,203.49000549316406,204.16000366210938,201.22000122070312,202.3800048828125,188.44967651367188,524400,0.0,0.0
2018-05-18 00:00:00-04:00,200.7899932861328,201.14999389648438,196.67999267578125,197.33999633789062,183.75656127929688,1002100,0.0,0.0
2018-05-21 00:00:00-04:00,202.32000732421875,202.88999938964844,200.91000366210938,202.50999450683594,188.57073974609375,1089000,0.0,0.0
2018-05-22 00:00:00-04:00,202.99000549316406,203.6300048828125,201.5500030517578,202.5399932861328,188.59864807128906,463600,0.0,0.0
2018-05-23 00:00:00-04:00,198.1199951171875,200.1999969482422,197.64999389648438,200.1999969482422,186.4197235107422,719300,0.0,0.0
2018-05-24 00:00:00-04:00,200.36000061035156,201.0800018310547,198.6300048828125,200.8300018310547,187.00636291503906,325300,0.0,0.0
2018-05-25 00:00:00-04:00,199.4600067138672,201.25,198.8000030517578,201.10000610351562,187.25778198242188,309800,0.0,0.0
2018-05-29 00:00:00-04:00,196.00999450683594,198.5800018310547,194.4600067138672,195.60000610351562,182.13636779785156,654000,0.0,0.0
2018-05-30 00:00:00-04:00,197.0,198.64999389648438,196.11000061035156,197.10000610351562,183.53311157226562,583200,0.0,0.0
2018-05-31 00:00:00-04:00,198.3699951171875,198.86000061035156,194.80999755859375,196.64999389648438,183.11407470703125,785700,0.0,0.0
2018-06-01 00:00:00-04:00,200.38999938964844,202.24000549316406,198.8000030517578,202.16000366210938,188.2448272705078,518000,0.0,0.0
2018-06-04 00:00:00-04:00,203.55999755859375,204.14999389648438,202.33999633789062,203.9199981689453,189.88369750976562,441300,0.0,0.0
2018-06-05 00:00:00-04:00,208.6300048828125,209.83999633789062,207.47000122070312,209.32000732421875,194.91200256347656,611000,0.0,0.0
2018-06-06 00:00:00-04:00,210.10000610351562,213.80999755859375,209.19000244140625,213.61000061035156,198.9066619873047,569900,0.0,0.0
2018-06-07 00:00:00-04:00,211.0500030517578,211.3300018310547,205.91000366210938,207.55999755859375,193.2731475830078,923400,0.0,0.0
2018-06-08 00:00:00-04:00,207.39999389648438,208.27999877929688,205.2899932861328,207.4499969482422,193.17068481445312,837500,0.0,0.0
2018-06-11 00:00:00-04:00,209.75999450683594,210.75999450683594,209.22999572753906,209.86000061035156,195.41481018066406,528100,0.0,0.0
2018-06-12 00:00:00-04:00,208.67999267578125,210.16000366210938,207.3300018310547,209.33999633789062,194.93060302734375,363900,0.0,0.0
2018-06-13 00:00:00-04:00,213.32000732421875,215.50999450683594,212.61000061035156,213.75,199.03704833984375,998900,0.0,0.0
2018-06-14 00:00:00-04:00,215.08999633789062,216.89999389648438,214.61000061035156,215.88999938964844,201.0297393798828,710700,0.0,0.0
2018-06-15 00:00:00-04:00,215.0,215.5,213.80999755859375,214.82000732421875,200.03341674804688,821300,0.0,0.0
2018-06-18 00:00:00-04:00,209.83999633789062,211.2899932861328,208.5500030517578,211.10000610351562,196.5694580078125,599700,0.0,0.0
2018-06-19 00:00:00-04:00,203.75999450683594,206.44000244140625,201.77999877929688,206.17999267578125,191.9881134033203,749300,0.0,0.0
2018-06-20 00:00:00-04:00,205.58999633789062,206.55999755859375,204.4199981689453,205.5,191.3549041748047,542300,0.0,0.0
2018-06-21 00:00:00-04:00,206.83999633789062,206.9499969482422,203.52000427246094,204.24000549316406,190.18162536621094,893400,0.0,0.0
2018-06-22 00:00:00-04:00,207.02999877929688,207.6199951171875,204.10000610351562,206.3699951171875,192.1650390625,730900,0.0,0.0
2018-06-25 00:00:00-04:00,201.36000061035156,201.49000549316406,195.7899932861328,196.64999389648438,183.11407470703125,1060000,0.0,0.0
2018-06-26 00:00:00-04:00,198.72000122070312,199.2899932861328,197.25,197.97000122070312,184.34323120117188,1106500,0.0,0.0
2018-06-27 00:00:00-04:00,199.74000549316406,200.38999938964844,193.72999572753906,193.89999389648438,180.55337524414062,663000,0.0,0.0
2018-06-28 00:00:00-04:00,190.69000244140625,193.66000366210938,190.0399932861328,193.5800018310547,180.25538635253906,887500,0.0,0.0
2018-06-29 00:00:00-04:00,198.02000427246094,199.5399932861328,197.60000610351562,197.97000122070312,184.34323120117188,894300,0.0,0.0
2018-07-02 00:00:00-04:00,193.6199951171875,195.3800048828125,189.80999755859375,195.25,181.8104248046875,1963200,0.0,0.0
2018-07-03 00:00:00-04:00,193.44000244140625,194.89999389648438,191.27000427246094,191.47000122070312,178.2906494140625,434600,0.0,0.0
2018-07-05 00:00:00-04:00,195.67999267578125,196.6699981689453,194.52000427246094,195.99000549316406,182.49951171875,540800,0.0,0.0
2018-07-06 00:00:00-04:00,194.19000244140625,197.83999633789062,194.16000366210938,197.32000732421875,183.7379913330078,380300,0.0,0.0
2018-07-09 00:00:00-04:00,199.97999572753906,200.22000122070312,197.44000244140625,199.11000061035156,185.40476989746094,1242600,0.0,0.0
2018-07-10 00:00:00-04:00,200.47000122070312,200.69000244140625,198.5500030517578,199.42999267578125,185.7027130126953,977300,0.0,0.0
2018-07-11 00:00:00-04:00,196.6999969482422,197.49000549316406,193.3300018310547,193.58999633789062,180.2646942138672,842500,0.0,0.0
2018-07-12 00:00:00-04:00,196.8000030517578,199.3699951171875,196.27000427246094,199.3300018310547,185.60960388183594,625100,0.0,0.0
2018-07-13 00:00:00-04:00,200.32000732421875,200.32000732421875,198.57000732421875,199.19000244140625,185.47926330566406,422900,0.0,0.0
2018-07-16 00:00:00-04:00,199.86000061035156,201.13999938964844,199.3699951171875,200.0800018310547,186.30799865722656,1153300,0.0,0.0
2018-07-17 00:00:00-04:00,199.80999755859375,204.8800048828125,199.38999938964844,204.33999633789062,190.27479553222656,1383900,0.0,0.0
2018-07-18 00:00:00-04:00,213.08999633789062,218.47999572753906,212.75,217.89999389648438,202.90139770507812,3615000,0.0,0.0
2018-07-19 00:00:00-04:00,215.75,216.6999969482422,214.64999389648438,215.25999450683594,200.44308471679688,843000,0.0,0.0
2018-07-20 00:00:00-04:00,216.7100067138672,221.4600067138672,216.7100067138672,219.80999755859375,204.67991638183594,1371300,0.0,0.0
2018-07-23 00:00:00-04:00,219.57000732421875,221.66000366210938,217.0,220.77999877929688,205.5831298828125,930500,0.0,0.0
2018-07-24 00:00:00-04:00,219.4600067138672,219.8699951171875,213.16000366210938,213.6999969482422,198.99046325683594,918500,0.0,0.0
2018-07-25 00:00:00-04:00,215.72000122070312,219.07000732421875,214.88999938964844,218.97000122070312,203.89776611328125,2240200,0.0,0.0
2018-07-26 00:00:00-04:00,216.07000732421875,216.83999633789062,214.22999572753906,216.64999389648438,201.73744201660156,1511000,0.0,0.0
2018-07-27 00:00:00-04:00,216.86000061035156,217.50999450683594,212.42999267578125,213.3000030517578,198.6180419921875,920600,0.0,0.0
2018-07-30 00:00:00-04:00,216.42999267578125,216.60000610351562,213.61000061035156,214.5,199.7354278564453,692600,0.0,0.0
2018-07-31 00:00:00-04:00,215.14999389648438,216.3000030517578,213.9600067138672,214.0,199.26983642578125,1162300,0.0,0.0
2018-08-01 00:00:00-04:00,214.00999450683594,215.3699951171875,212.74000549316406,213.91000366210938,199.18605041503906,802500,0.0,0.0
2018-08-02 00:00:00-04:00,212.6699981689453,216.1199951171875,212.1999969482422,215.82000732421875,200.96456909179688,613900,0.0,0.0
2018-08-03 00:00:00-04:00,214.05999755859375,214.92999267578125,212.35000610351562,214.77999877929688,199.99615478515625,456100,0.0,0.0
2018-08-06 00:00:00-04:00,212.99000549316406,213.75999450683594,212.3800048828125,213.57000732421875,198.86949157714844,501000,0.0,0.0
2018-08-07 00:00:00-04:00,214.5399932861328,215.0,212.97000122070312,213.55999755859375,198.86013793945312,537600,0.0,0.0
2018-08-08 00:00:00-04:00,213.64999389648438,214.3699951171875,212.88999938964844,213.0,198.33871459960938,491500,0.0,0.0
2018-08-09 00:00:00-04:00,213.22000122070312,213.38999938964844,209.02999877929688,209.1699981689453,194.77230834960938,1016800,0.0,0.0
2018-08-10 00:00:00-04:00,204.74000549316406,205.60000610351562,202.64999389648438,203.88999938964844,189.85574340820312,842500,0.0,0.0
2018-08-13 00:00:00-04:00,204.91000366210938,206.0399932861328,204.5,204.6999969482422,190.6099853515625,914400,0.0,0.0
2018-08-14 00:00:00-04:00,207.13999938964844,207.3300018310547,204.92999267578125,205.61000061035156,191.4573516845703,408800,0.0,0.0
2018-08-15 00:00:00-04:00,201.27000427246094,201.60000610351562,195.82000732421875,197.13999938964844,183.5703582763672,1281400,0.0,0.0
2018-08-16 00:00:00-04:00,198.27000427246094,199.60000610351562,197.27000427246094,197.86000061035156,184.24082946777344,1250600,0.0,0.0
2018-08-17 00:00:00-04:00,194.74000549316406,197.66000366210938,193.89999389648438,197.3699951171875,183.78451538085938,730900,0.0,0.0
2018-08-20 00:00:00-04:00,198.8300018310547,199.9499969482422,197.52000427246094,199.49000549316406,185.7585906982422,538300,0.0,0.0
2018-08-21 00:00:00-04:00,199.80999755859375,201.61000061035156,199.49000549316406,200.49000549316406,186.6897735595703,699000,0.0,0.0
2018-08-22 00:00:00-04:00,200.13999938964844,201.14999389648438,199.2100067138672,200.80999755859375,186.9877471923828,385600,0.0,0.0
2018-08-23 00:00:00-04:00,201.8300018310547,202.22000122070312,199.36000061035156,199.5399932861328,185.80514526367188,374400,0.0,0.0
2018-08-24 00:00:00-04:00,201.69000244140625,203.17999267578125,201.52000427246094,202.97999572753906,189.00836181640625,301900,0.0,0.0
2018-08-27 00:00:00-04:00,206.16000366210938,209.22999572753906,205.47999572753906,208.58999633789062,194.232177734375,546200,0.0,0.0
2018-08-28 00:00:00-04:00,207.6199951171875,208.05999755859375,204.94000244140625,206.69000244140625,192.4630126953125,437600,0.0,0.0
2018-08-29 00:00:00-04:00,205.5800018310547,207.57000732421875,205.50999450683594,206.82000732421875,192.58407592773438,401500,0.0,0.0
2018-08-30 00:00:00-04:00,205.3800048828125,206.85000610351562,204.72999572753906,205.1999969482422,191.0755615234375,352800,0.0,0.0
2018-08-31 00:00:00-04:00,204.3000030517578,205.66000366210938,203.6999969482422,205.0500030517578,190.9359130859375,388400,0.0,0.0
2018-09-04 00:00:00-04:00,199.0500030517578,199.89999389648438,197.3300018310547,199.47999572753906,185.74928283691406,693000,0.0,0.0
2018-09-05 00:00:00-04:00,197.8000030517578,198.14999389648438,194.1999969482422,195.1199951171875,181.6894073486328,633900,0.0,0.0
2018-09-06 00:00:00-04:00,191.55999755859375,192.1300048828125,183.42999267578125,184.4499969482422,171.75384521484375,2100300,0.0,0.0
2018-09-07 00:00:00-04:00,181.1999969482422,184.42999267578125,180.27999877929688,180.8699951171875,168.42025756835938,889600,0.0,0.0
2018-09-10 00:00:00-04:00,187.6300048828125,187.7100067138672,184.5800018310547,185.6699981689453,172.88986206054688,1003600,0.0,0.0
2018-09-11 00:00:00-04:00,182.4600067138672,183.85000610351562,181.27999877929688,183.3699951171875,170.74813842773438,610500,0.0,0.0
2018-09-12 00:00:00-04:00,177.3800048828125,177.47999572753906,172.69000244140625,175.3699951171875,163.29884338378906,3094700,0.0,0.0
2018-09-13 00:00:00-04:00,182.30999755859375,184.6300048828125,181.14999389648438,182.0,169.47250366210938,2444700,0.0,0.0
2018-09-14 00:00:00-04:00,183.44000244140625,185.00999450683594,182.27000427246094,184.35000610351562,171.6607208251953,1095400,0.0,0.0
2018-09-17 00:00:00-04:00,184.0500030517578,185.0399932861328,182.75,183.08999633789062,170.48744201660156,574900,0.0,0.0
2018-09-18 00:00:00-04:00,184.7100067138672,187.61000061035156,184.7100067138672,186.57000732421875,173.72789001464844,687000,0.0,0.0
2018-09-19 00:00:00-04:00,186.67999267578125,189.27999877929688,186.27999877929688,189.0500030517578,176.0371856689453,1053800,0.0,0.0
2018-09-20 00:00:00-04:00,191.19000244140625,192.05999755859375,189.83999633789062,191.49000549316406,178.30929565429688,561200,0.0,0.0
2018-09-21 00:00:00-04:00,189.44000244140625,190.10000610351562,187.9600067138672,188.42999267578125,175.4598846435547,1116700,0.0,0.0
2018-09-24 00:00:00-04:00,190.75999450683594,191.5800018310547,189.44000244140625,191.47000122070312,178.2906494140625,509400,0.0,0.0
2018-09-25 00:00:00-04:00,192.1199951171875,192.35000610351562,189.16000366210938,190.2100067138672,177.1173858642578,515600,0.0,0.0
2018-09-26 00:00:00-04:00,186.8000030517578,191.3000030517578,186.58999633789062,188.8000030517578,175.80442810058594,701000,0.0,0.0
2018-09-27 00:00:00-04:00,188.11000061035156,189.83999633789062,187.74000549316406,188.74000549316406,175.74856567382812,298700,0.0,0.0
2018-09-28 00:00:00-04:00,185.52999877929688,188.27000427246094,185.4600067138672,188.02000427246094,175.07809448242188,609800,0.0,0.0
2018-10-01 00:00:00-04:00,190.8699951171875,192.52000427246094,189.50999450683594,190.0800018310547,176.99632263183594,513900,0.0,0.0
2018-10-02 00:00:00-04:00,188.27000427246094,192.33999633789062,188.27000427246094,190.16000366210938,177.07080078125,421000,0.0,0.0
2018-10-03 00:00:00-04:00,191.25999450683594,192.33999633789062,189.94000244140625,191.80999755859375,178.60720825195312,826600,0.0,0.0
2018-10-04 00:00:00-04:00,190.94000244140625,191.0800018310547,184.89999389648438,187.4600067138672,174.55667114257812,610400,0.0,0.0
2018-10-05 00:00:00-04:00,185.89999389648438,186.97999572753906,181.58999633789062,183.7899932861328,171.13925170898438,691200,0.0,0.0
2018-10-08 00:00:00-04:00,181.0,182.8800048828125,179.69000244140625,181.67999267578125,169.1744842529297,603900,0.0,0.0
2018-10-09 00:00:00-04:00,180.67999267578125,183.9600067138672,180.38999938964844,182.9499969482422,170.35708618164062,596000,0.0,0.0
2018-10-10 00:00:00-04:00,174.61000061035156,176.52000427246094,171.85000610351562,171.9199981689453,160.08631896972656,1515900,0.0,0.0
2018-10-11 00:00:00-04:00,176.08999633789062,180.17999267578125,169.58999633789062,171.77999877929688,159.9559783935547,1665300,0.0,0.0
2018-10-12 00:00:00-04:00,175.4600067138672,176.33999633789062,171.35000610351562,174.27999877929688,162.28387451171875,906100,0.0,0.0
2018-10-15 00:00:00-04:00,173.4199981689453,175.1199951171875,172.8300018310547,173.35000610351562,161.41787719726562,672600,0.0,0.0
2018-10-16 00:00:00-04:00,178.3800048828125,182.24000549316406,177.77999877929688,181.72000122070312,169.21177673339844,823600,0.0,0.0
2018-10-17 00:00:00-04:00,187.5800018310547,189.25,183.30999755859375,185.00999450683594,172.27528381347656,1709500,0.0,0.0
2018-10-18 00:00:00-04:00,182.3800048828125,182.8000030517578,175.85000610351562,176.44000244140625,164.29515075683594,847700,0.0,0.0
2018-10-19 00:00:00-04:00,176.19000244140625,178.24000549316406,173.7100067138672,175.75999450683594,163.66201782226562,740400,0.0,0.0
2018-10-22 00:00:00-04:00,176.4600067138672,177.02000427246094,174.25999450683594,176.3300018310547,164.19276428222656,518600,0.0,0.0
2018-10-23 00:00:00-04:00,167.52999877929688,174.4199981689453,167.25999450683594,172.9499969482422,161.04541015625,1260800,0.0,0.0
2018-10-24 00:00:00-04:00,167.3000030517578,167.6999969482422,157.9499969482422,158.16000366210938,147.27345275878906,1942800,0.0,0.0
2018-10-25 00:00:00-04:00,165.14999389648438,170.2899932861328,163.69000244140625,169.0399932861328,157.404541015625,1067700,0.0,0.0
2018-10-26 00:00:00-04:00,164.39999389648438,169.16000366210938,162.25999450683594,166.2100067138672,154.76937866210938,876000,0.0,0.0
2018-10-29 00:00:00-04:00,168.52000427246094,169.6999969482422,160.3800048828125,163.3699951171875,152.1248321533203,745500,0.0,0.0
2018-10-30 00:00:00-04:00,166.10000610351562,169.41000366210938,165.66000366210938,168.74000549316406,157.1251983642578,1307500,0.0,0.0
2018-10-31 00:00:00-04:00,170.9600067138672,173.08999633789062,169.97999572753906,172.36000061035156,160.49600219726562,731400,0.0,0.0
2018-11-01 00:00:00-04:00,171.02999877929688,176.05999755859375,169.64999389648438,175.72000122070312,163.62478637695312,1352600,0.0,0.0
2018-11-02 00:00:00-04:00,178.07000732421875,178.67999267578125,172.82000732421875,174.99000549316406,162.9450225830078,948400,0.0,0.0
2018-11-05 00:00:00-05:00,172.49000549316406,173.5,169.7100067138672,172.86000061035156,160.9616241455078,567400,0.0,0.0
2018-11-06 00:00:00-05:00,174.30999755859375,177.6699981689453,174.0500030517578,177.42999267578125,165.21702575683594,1493800,0.0,0.0
2018-11-07 00:00:00-05:00,178.25999450683594,178.52000427246094,176.08999633789062,177.4199981689453,165.207763671875,1039400,0.0,0.0
2018-11-08 00:00:00-05:00,175.3300018310547,177.36000061035156,174.1999969482422,174.99000549316406,162.9450225830078,1891400,0.0,0.0
2018-11-09 00:00:00-05:00,172.5500030517578,175.86000061035156,171.75,175.5,163.41989135742188,1748000,0.0,0.0
2018-11-12 00:00:00-05:00,170.1300048828125,170.27999877929688,167.0500030517578,169.0,157.36732482910156,2888200,0.0,0.0
2018-11-13 00:00:00-05:00,169.8300018310547,173.69000244140625,169.49000549316406,170.88999938964844,159.12721252441406,1433100,0.0,0.0
2018-11-14 00:00:00-05:00,173.58999633789062,174.5800018310547,172.02999877929688,172.72999572753906,160.84054565429688,1166700,0.0,0.0
2018-11-15 00:00:00-05:00,169.4600067138672,176.8000030517578,168.9600067138672,176.7899932861328,164.62109375,2028800,0.0,0.0
2018-11-16 00:00:00-05:00,170.08999633789062,171.0399932861328,167.88999938964844,168.99000549316406,157.35797119140625,3096800,0.0,0.0
2018-11-19 00:00:00-05:00,168.25,168.5399932861328,163.38999938964844,163.58999633789062,152.32969665527344,1476500,0.0,0.0
2018-11-20 00:00:00-05:00,157.0399932861328,163.08999633789062,156.5800018310547,161.3300018310547,150.22525024414062,2125600,0.0,0.0
2018-11-21 00:00:00-05:00,164.3000030517578,166.5,163.89999389648438,163.91000366210938,152.62765502929688,1074000,0.0,0.0
2018-11-23 00:00:00-05:00,162.1199951171875,164.52999877929688,162.1199951171875,163.66000366210938,152.39488220214844,742800,0.0,0.0
2018-11-26 00:00:00-05:00,165.13999938964844,167.66000366210938,164.2899932861328,167.42999267578125,155.90536499023438,1056800,0.0,0.0
2018-11-27 00:00:00-05:00,166.72999572753906,168.1699981689453,165.6300048828125,167.41000366210938,155.88673400878906,544300,0.0,0.0
2018-11-28 00:00:00-05:00,170.27999877929688,174.4199981689453,167.75,174.30999755859375,162.31179809570312,613300,0.0,0.0
2018-11-29 00:00:00-05:00,172.52999877929688,173.25,170.9600067138672,171.52000427246094,159.71385192871094,1079700,0.0,0.0
2018-11-30 00:00:00-05:00,168.9600067138672,171.4499969482422,168.36000061035156,171.35000610351562,159.5555419921875,1360900,0.0,0.0
2018-12-03 00:00:00-05:00,173.86000061035156,178.1999969482422,173.1300048828125,177.66000366210938,165.4312286376953,2413300,0.0,0.0
2018-12-04 00:00:00-05:00,175.58999633789062,176.30999755859375,169.3800048828125,169.63999938964844,157.96322631835938,1625300,0.0,0.0
2018-12-06 00:00:00-05:00,164.52999877929688,166.5,162.25999450683594,166.35000610351562,154.89971923828125,1097300,0.0,0.0
2018-12-07 00:00:00-05:00,164.85000610351562,165.9199981689453,158.89999389648438,159.52999877929688,148.5491180419922,1412200,0.0,0.0
2018-12-10 00:00:00-05:00,161.52000427246094,163.0800018310547,158.80999755859375,161.41000366210938,150.2997283935547,915800,0.0,0.0
2018-12-11 00:00:00-05:00,163.82000732421875,164.85000610351562,160.4600067138672,161.47000122070312,150.35562133789062,1475500,0.0,0.0
2018-12-12 00:00:00-05:00,166.35000610351562,167.33999633789062,164.74000549316406,165.22000122070312,153.84751892089844,917700,0.0,0.0
2018-12-13 00:00:00-05:00,165.02000427246094,165.61000061035156,163.7100067138672,164.08999633789062,152.79527282714844,698200,0.0,0.0
2018-12-14 00:00:00-05:00,162.41000366210938,164.17999267578125,160.82000732421875,161.02999877929688,149.94590759277344,692500,0.0,0.0
2018-12-17 00:00:00-05:00,161.0,164.1999969482422,159.6199951171875,160.60000610351562,149.54551696777344,686500,0.0,0.0
2018-12-18 00:00:00-05:00,163.17999267578125,164.72999572753906,161.77000427246094,162.5800018310547,151.3892059326172,710200,0.0,0.0
2018-12-19 00:00:00-05:00,159.9499969482422,162.97999572753906,153.33999633789062,153.8800048828125,143.2880401611328,1580600,0.0,0.0
2018-12-20 00:00:00-05:00,156.2100067138672,156.75999450683594,151.69000244140625,152.67999267578125,142.17068481445312,2719400,0.0,0.0
2018-12-21 00:00:00-05:00,151.77000427246094,152.58999633789062,148.0,148.4499969482422,138.2318115234375,1805700,0.0,0.0
2018-12-24 00:00:00-05:00,149.13999938964844,150.49000549316406,144.80999755859375,145.00999450683594,135.02857971191406,321500,0.0,0.0
2018-12-26 00:00:00-05:00,146.49000549316406,153.00999450683594,144.5,152.9199981689453,142.39410400390625,634500,0.0,0.0
2018-12-27 00:00:00-05:00,149.83999633789062,154.41000366210938,149.57000732421875,154.38999938964844,143.76292419433594,725800,0.0,0.0
2018-12-28 00:00:00-05:00,157.5399932861328,157.69000244140625,154.75999450683594,155.08999633789062,144.41476440429688,676500,0.0,0.0
2018-12-31 00:00:00-05:00,156.0399932861328,157.02999877929688,153.9499969482422,155.6199951171875,144.90826416015625,356500,0.0,0.0
2019-01-02 00:00:00-05:00,154.27999877929688,157.25,153.83999633789062,156.3000030517578,145.5414581298828,602500,0.0,0.0
2019-01-03 00:00:00-05:00,151.19000244140625,152.22000122070312,147.3800048828125,147.67999267578125,137.5147705078125,1078600,0.0,0.0
2019-01-04 00:00:00-05:00,150.64999389648438,154.9600067138672,150.0399932861328,154.07000732421875,143.4650115966797,589500,0.0,0.0
2019-01-07 00:00:00-05:00,156.5,159.25999450683594,155.82000732421875,157.58999633789062,146.74269104003906,971900,0.0,0.0
2019-01-08 00:00:00-05:00,158.5,158.77000427246094,155.5500030517578,156.42999267578125,145.66249084472656,531700,0.0,0.0
2019-01-09 00:00:00-05:00,161.89999389648438,163.6300048828125,160.97000122070312,162.9199981689453,151.70578002929688,779900,0.0,0.0
2019-01-10 00:00:00-05:00,161.2899932861328,163.0500030517578,160.50999450683594,162.61000061035156,151.41712951660156,1028100,0.0,0.0
2019-01-11 00:00:00-05:00,161.5,163.3699951171875,160.8699951171875,162.02000427246094,150.8677520751953,639600,0.0,0.0
2019-01-14 00:00:00-05:00,160.10000610351562,160.35000610351562,158.25999450683594,158.69000244140625,147.76695251464844,680200,0.0,0.0
2019-01-15 00:00:00-05:00,158.9199981689453,160.88999938964844,158.27999877929688,159.22999572753906,148.26980590820312,482700,0.0,0.0
2019-01-16 00:00:00-05:00,159.1699981689453,159.38999938964844,157.19000244140625,157.27999877929688,146.4540252685547,537600,0.0,0.0
2019-01-17 00:00:00-05:00,155.77999877929688,158.6300048828125,155.22000122070312,157.5399932861328,146.69613647460938,953000,0.0,0.0
2019-01-18 00:00:00-05:00,159.17999267578125,164.00999450683594,158.86000061035156,162.6999969482422,151.5009307861328,1664700,0.0,0.0
2019-01-22 00:00:00-05:00,160.89999389648438,161.0,157.97000122070312,159.5,148.521240234375,968500,0.0,0.0
2019-01-23 00:00:00-05:00,163.3300018310547,164.0500030517578,160.66000366210938,162.1199951171875,150.96087646484375,1458900,0.0,0.0
2019-01-24 00:00:00-05:00,167.52999877929688,169.5399932861328,167.2899932861328,168.89999389648438,157.2742156982422,1385700,0.0,0.0
2019-01-25 00:00:00-05:00,173.2100067138672,176.83999633789062,172.6300048828125,176.66000366210938,164.5000457763672,1352900,0.0,0.0
2019-01-28 00:00:00-05:00,171.74000549316406,175.42999267578125,171.24000549316406,174.14999389648438,162.1627960205078,2261100,0.0,0.0
2019-01-29 00:00:00-05:00,174.44000244140625,174.77999877929688,172.3300018310547,174.61000061035156,162.59115600585938,966800,0.0,0.0
2019-01-30 00:00:00-05:00,175.14999389648438,177.58999633789062,173.74000549316406,177.19000244140625,164.99354553222656,687600,0.0,0.0
2019-01-31 00:00:00-05:00,174.7100067138672,176.50999450683594,174.25999450683594,175.02999877929688,162.9822235107422,562100,0.0,0.0
2019-02-01 00:00:00-05:00,176.7899932861328,178.6300048828125,176.17999267578125,178.41000366210938,166.1295928955078,795000,0.0,0.0
2019-02-04 00:00:00-05:00,178.42999267578125,179.72000122070312,177.86000061035156,179.55999755859375,167.20045471191406,543000,0.0,0.0
2019-02-05 00:00:00-05:00,179.80999755859375,182.1300048828125,179.55999755859375,181.61000061035156,169.1093292236328,650800,0.0,0.0
2019-02-06 00:00:00-05:00,184.0500030517578,187.0500030517578,184.02000427246094,186.86000061035156,173.9980010986328,1554900,0.0,0.0
2019-02-07 00:00:00-05:00,183.55999755859375,184.00999450683594,180.30999755859375,181.10000610351562,168.6344451904297,1474500,0.0,0.0
2019-02-08 00:00:00-05:00,178.11000061035156,181.57000732421875,177.83999633789062,181.07000732421875,168.60647583007812,633100,0.0,0.0
2019-02-11 00:00:00-05:00,179.4199981689453,179.88999938964844,178.07000732421875,178.52000427246094,166.2320556640625,653300,0.0,0.0
2019-02-12 00:00:00-05:00,180.32000732421875,183.25999450683594,180.32000732421875,182.7899932861328,170.20803833007812,901600,0.0,0.0
2019-02-13 00:00:00-05:00,182.6199951171875,183.60000610351562,182.08999633789062,182.30999755859375,169.76112365722656,653800,0.0,0.0
2019-02-14 00:00:00-05:00,183.17999267578125,184.8699951171875,182.66000366210938,184.3300018310547,171.64210510253906,1060100,0.0,0.0
2019-02-15 00:00:00-05:00,185.08999633789062,185.10000610351562,183.5,184.3699951171875,171.6793670654297,824400,0.0,0.0
2019-02-19 00:00:00-05:00,180.94000244140625,183.60000610351562,180.92999267578125,182.4600067138672,169.9008331298828,900500,0.0,0.0
2019-02-20 00:00:00-05:00,181.8699951171875,184.27000427246094,181.80999755859375,183.85000610351562,171.1951446533203,600400,0.0,0.0
2019-02-21 00:00:00-05:00,181.80999755859375,183.2899932861328,181.13999938964844,182.52999877929688,169.96597290039062,712700,0.0,0.0
2019-02-22 00:00:00-05:00,184.30999755859375,185.1300048828125,183.30999755859375,184.88999938964844,172.16357421875,495600,0.0,0.0
2019-02-25 00:00:00-05:00,187.8000030517578,188.27000427246094,186.2899932861328,186.99000549316406,174.11898803710938,737200,0.0,0.0
2019-02-26 00:00:00-05:00,185.30999755859375,186.47000122070312,184.69000244140625,185.36000061035156,172.60121154785156,660600,0.0,0.0
2019-02-27 00:00:00-05:00,185.1300048828125,185.1300048828125,182.27000427246094,184.1199951171875,171.44656372070312,387900,0.0,0.0
2019-02-28 00:00:00-05:00,183.32000732421875,183.86000061035156,182.57000732421875,182.8699951171875,170.2825927734375,318500,0.0,0.0
2019-03-01 00:00:00-05:00,184.41000366210938,185.27000427246094,183.16000366210938,185.11000061035156,172.36843872070312,389800,0.0,0.0
2019-03-04 00:00:00-05:00,185.36000061035156,186.72999572753906,183.55999755859375,185.66000366210938,172.88055419921875,558300,0.0,0.0
2019-03-05 00:00:00-05:00,184.64999389648438,185.77999877929688,184.14999389648438,184.52999877929688,171.82839965820312,258700,0.0,0.0
2019-03-06 00:00:00-05:00,184.3000030517578,184.3800048828125,181.0399932861328,181.16000366210938,168.69029235839844,499300,0.0,0.0
2019-03-07 00:00:00-05:00,180.1300048828125,180.14999389648438,176.92999267578125,177.52000427246094,165.3008575439453,648300,0.0,0.0
2019-03-08 00:00:00-05:00,175.9600067138672,178.97000122070312,175.57000732421875,178.83999633789062,166.53001403808594,415700,0.0,0.0
2019-03-11 00:00:00-04:00,178.33999633789062,182.10000610351562,178.30999755859375,181.08999633789062,168.6251220703125,609900,0.0,0.0
2019-03-12 00:00:00-04:00,182.0,183.52999877929688,180.80999755859375,182.50999450683594,169.9473419189453,509000,0.0,0.0
2019-03-13 00:00:00-04:00,183.75,183.99000549316406,182.38999938964844,182.52999877929688,169.96597290039062,418500,0.0,0.0
2019-03-14 00:00:00-04:00,183.25,184.27999877929688,182.72999572753906,183.2899932861328,170.6736602783203,524100,0.0,0.0
2019-03-15 00:00:00-04:00,187.63999938964844,192.9600067138672,187.61000061035156,192.80999755859375,179.53842163085938,1445100,0.0,0.0
2019-03-18 00:00:00-04:00,190.52999877929688,191.42999267578125,189.3800048828125,190.63999938964844,177.5177764892578,589500,0.0,0.0
2019-03-19 00:00:00-04:00,191.58999633789062,192.5500030517578,189.38999938964844,190.80999755859375,177.6760711669922,683400,0.0,0.0
2019-03-20 00:00:00-04:00,190.49000549316406,192.69000244140625,188.38999938964844,191.13999938964844,177.9833526611328,584100,0.0,0.0
2019-03-21 00:00:00-04:00,189.9499969482422,195.4600067138672,189.94000244140625,194.36000061035156,180.98170471191406,770100,0.0,0.0
2019-03-22 00:00:00-04:00,191.36000061035156,191.88999938964844,187.4499969482422,187.75,174.82667541503906,937000,0.0,0.0
2019-03-25 00:00:00-04:00,186.3300018310547,187.94000244140625,185.17999267578125,186.3300018310547,173.50442504882812,1028700,0.0,0.0
2019-03-26 00:00:00-04:00,186.19000244140625,187.9499969482422,186.07000732421875,187.2899932861328,174.39834594726562,414800,0.0,0.0
2019-03-27 00:00:00-04:00,187.1300048828125,187.9600067138672,183.10000610351562,184.05999755859375,171.3906707763672,786700,0.0,0.0
2019-03-28 00:00:00-04:00,183.60000610351562,184.97000122070312,182.77000427246094,184.1999969482422,171.5210418701172,312100,0.0,0.0
2019-03-29 00:00:00-04:00,186.27999877929688,188.4199981689453,185.5,188.0500030517578,175.1060791015625,687400,0.0,0.0
2019-04-01 00:00:00-04:00,191.24000549316406,193.0,190.75999450683594,192.47999572753906,179.23110961914062,647500,0.0,0.0
2019-04-02 00:00:00-04:00,193.97999572753906,194.17999267578125,192.36000061035156,193.83999633789062,180.49749755859375,498300,0.0,0.0
2019-04-03 00:00:00-04:00,197.16000366210938,198.69000244140625,196.5800018310547,197.74000549316406,184.12904357910156,691700,0.0,0.0
2019-04-04 00:00:00-04:00,198.25,199.02000427246094,197.42999267578125,198.3800048828125,184.7250213623047,437500,0.0,0.0
2019-04-05 00:00:00-04:00,200.57000732421875,201.72000122070312,200.5,201.38999938964844,187.52781677246094,503300,0.0,0.0
2019-04-08 00:00:00-04:00,202.0,203.67999267578125,201.6300048828125,203.55999755859375,189.5484619140625,503600,0.0,0.0
2019-04-09 00:00:00-04:00,202.10000610351562,203.00999450683594,201.07000732421875,201.57000732421875,187.6954345703125,708300,0.0,0.0
2019-04-10 00:00:00-04:00,200.08999633789062,200.72000122070312,198.58999633789062,199.7899932861328,186.03793334960938,611600,0.0,0.0
2019-04-11 00:00:00-04:00,197.72000122070312,199.25,197.2899932861328,197.91000366210938,184.28738403320312,453300,0.0,0.0
2019-04-12 00:00:00-04:00,201.8300018310547,202.8800048828125,200.6699981689453,202.82000732421875,188.85940551757812,430900,0.0,0.0
2019-04-15 00:00:00-04:00,201.27999877929688,201.72999572753906,199.00999450683594,199.83999633789062,186.08448791503906,389400,0.0,0.0
2019-04-16 00:00:00-04:00,201.3800048828125,204.4600067138672,201.0800018310547,203.6199951171875,189.60433959960938,755200,0.0,0.0
2019-04-17 00:00:00-04:00,208.3800048828125,208.89999389648438,200.5800018310547,203.36000061035156,189.36219787597656,1280500,0.0,0.0
2019-04-18 00:00:00-04:00,206.0500030517578,207.02999877929688,204.5800018310547,205.91000366210938,191.7366943359375,1007900,0.0,0.0
2019-04-22 00:00:00-04:00,204.6199951171875,205.8699951171875,203.72999572753906,205.50999450683594,191.36422729492188,357500,0.0,0.0
2019-04-23 00:00:00-04:00,204.11000061035156,206.11000061035156,204.02999877929688,205.2899932861328,191.15936279296875,438200,0.0,0.0
2019-04-24 00:00:00-04:00,205.55999755859375,207.80999755859375,205.1999969482422,205.41000366210938,191.2711181640625,485700,0.0,0.0
2019-04-25 00:00:00-04:00,206.86000061035156,207.30999755859375,204.02000427246094,206.2100067138672,192.01605224609375,756700,0.0,0.0
2019-04-26 00:00:00-04:00,204.8699951171875,207.25999450683594,203.17999267578125,207.1999969482422,195.19647216796875,637900,2.386,0.0
2019-04-29 00:00:00-04:00,205.91000366210938,207.25999450683594,205.05999755859375,206.41000366210938,194.45223999023438,365800,0.0,0.0
2019-04-30 00:00:00-04:00,206.63999938964844,209.00999450683594,206.2899932861328,208.82000732421875,196.7225799560547,337500,0.0,0.0
2019-05-01 00:00:00-04:00,209.9199981689453,210.8699951171875,206.3699951171875,206.38999938964844,194.4333953857422,391200,0.0,0.0
2019-05-02 00:00:00-04:00,206.5399932861328,207.47999572753906,204.08999633789062,205.92999267578125,194.00010681152344,405500,0.0,0.0
2019-05-03 00:00:00-04:00,206.77000427246094,208.69000244140625,206.22000122070312,208.67999267578125,196.59072875976562,345200,0.0,0.0
2019-05-06 00:00:00-04:00,202.24000549316406,205.5399932861328,201.0500030517578,205.1699981689453,193.28408813476562,413200,0.0,0.0
2019-05-07 00:00:00-04:00,203.0,203.0,198.41000366210938,200.69000244140625,189.06361389160156,623100,0.0,0.0
2019-05-08 00:00:00-04:00,201.69000244140625,203.57000732421875,200.89999389648438,201.42999267578125,189.76071166992188,573400,0.0,0.0
2019-05-09 00:00:00-04:00,198.3800048828125,199.94000244140625,194.74000549316406,198.99000549316406,187.46212768554688,688000,0.0,0.0
2019-05-10 00:00:00-04:00,198.11000061035156,200.0,195.42999267578125,198.74000549316406,187.22657775878906,780200,0.0,0.0
2019-05-13 00:00:00-04:00,193.39999389648438,193.97999572753906,189.9199981689453,190.44000244140625,179.40737915039062,994000,0.0,0.0
2019-05-14 00:00:00-04:00,195.33999633789062,198.97000122070312,194.72999572753906,198.0399932861328,186.56712341308594,1036700,0.0,0.0
2019-05-15 00:00:00-04:00,195.13999938964844,202.10000610351562,194.9600067138672,200.6300048828125,189.00709533691406,711300,0.0,0.0
2019-05-16 00:00:00-04:00,200.5399932861328,203.6699981689453,200.05999755859375,202.13999938964844,190.4296112060547,708600,0.0,0.0
2019-05-17 00:00:00-04:00,201.86000061035156,204.4600067138672,200.75,201.1999969482422,189.54408264160156,700300,0.0,0.0
2019-05-20 00:00:00-04:00,193.8699951171875,195.27000427246094,188.8699951171875,190.47999572753906,179.4451141357422,1287300,0.0,0.0
2019-05-21 00:00:00-04:00,194.5,195.16000366210938,193.0800018310547,193.75,182.52566528320312,736600,0.0,0.0
2019-05-22 00:00:00-04:00,191.47999572753906,193.83999633789062,191.47999572753906,191.52999877929688,180.43429565429688,505300,0.0,0.0
2019-05-23 00:00:00-04:00,189.57000732421875,191.4600067138672,188.8000030517578,190.6199951171875,179.57699584960938,835500,0.0,0.0
2019-05-24 00:00:00-04:00,191.97000122070312,192.66000366210938,189.6699981689453,189.8000030517578,178.8044891357422,432200,0.0,0.0
2019-05-28 00:00:00-04:00,192.6199951171875,193.3800048828125,190.88999938964844,190.99000549316406,179.92555236816406,665700,0.0,0.0
2019-05-29 00:00:00-04:00,188.55999755859375,190.0800018310547,186.89999389648438,188.55999755859375,177.63632202148438,1154100,0.0,0.0
2019-05-30 00:00:00-04:00,189.14999389648438,191.25,188.80999755859375,189.88999938964844,178.8892822265625,465300,0.0,0.0
2019-05-31 00:00:00-04:00,188.6199951171875,189.88999938964844,187.67999267578125,188.0500030517578,177.15589904785156,777300,0.0,0.0
2019-06-03 00:00:00-04:00,188.5800018310547,189.85000610351562,186.30999755859375,186.97999572753906,176.14785766601562,527300,0.0,0.0
2019-06-04 00:00:00-04:00,188.97000122070312,190.55999755859375,188.11000061035156,190.4600067138672,179.42628479003906,922600,0.0,0.0
2019-06-05 00:00:00-04:00,191.8300018310547,192.2100067138672,188.80999755859375,189.39999389648438,178.42764282226562,356400,0.0,0.0
2019-06-06 00:00:00-04:00,190.6699981689453,193.10000610351562,190.22000122070312,192.75999450683594,181.59298706054688,399300,0.0,0.0
2019-06-07 00:00:00-04:00,195.6300048828125,198.4600067138672,194.9600067138672,196.6199951171875,185.2293701171875,482300,0.0,0.0
2019-06-10 00:00:00-04:00,196.27000427246094,199.42999267578125,196.16000366210938,198.25999450683594,186.77438354492188,755900,0.0,0.0
2019-06-11 00:00:00-04:00,202.36000061035156,202.66000366210938,199.05999755859375,200.10000610351562,188.50779724121094,520400,0.0,0.0
2019-06-12 00:00:00-04:00,199.5500030517578,199.5500030517578,196.72999572753906,196.82000732421875,185.4178466796875,464500,0.0,0.0
2019-06-13 00:00:00-04:00,197.75999450683594,198.13999938964844,197.00999450683594,197.92999267578125,186.4635009765625,268300,0.0,0.0
2019-06-14 00:00:00-04:00,191.5500030517578,193.13999938964844,190.5,192.02000427246094,180.89590454101562,482300,0.0,0.0
2019-06-17 00:00:00-04:00,192.0,192.42999267578125,189.5399932861328,189.63999938964844,178.6537628173828,476400,0.0,0.0
2019-06-18 00:00:00-04:00,189.49000549316406,195.8000030517578,189.49000549316406,194.72000122070312,183.43943786621094,1358900,0.0,0.0
2019-06-19 00:00:00-04:00,196.47000122070312,198.22000122070312,195.32000732421875,196.82000732421875,185.4178466796875,358200,0.0,0.0
2019-06-20 00:00:00-04:00,203.11000061035156,203.61000061035156,200.49000549316406,201.66000366210938,189.9773712158203,431100,0.0,0.0
2019-06-21 00:00:00-04:00,201.3000030517578,202.8000030517578,200.41000366210938,202.27000427246094,190.5520782470703,562900,0.0,0.0
2019-06-24 00:00:00-04:00,203.38999938964844,203.86000061035156,201.8800048828125,202.8000030517578,191.05137634277344,476800,0.0,0.0
2019-06-25 00:00:00-04:00,202.8000030517578,203.08999633789062,198.1199951171875,199.0399932861328,187.50918579101562,535400,0.0,0.0
2019-06-26 00:00:00-04:00,204.38999938964844,204.97000122070312,203.0800018310547,204.38999938964844,192.5492401123047,784500,0.0,0.0
2019-06-27 00:00:00-04:00,204.69000244140625,205.52999877929688,204.08999633789062,204.99000549316406,193.114501953125,345100,0.0,0.0
2019-06-28 00:00:00-04:00,209.27000427246094,209.77000427246094,207.6199951171875,207.92999267578125,195.88418579101562,405000,0.0,0.0
2019-07-01 00:00:00-04:00,215.97000122070312,216.58999633789062,212.97000122070312,214.97000122070312,202.51634216308594,634200,0.0,0.0
2019-07-02 00:00:00-04:00,214.52000427246094,215.27000427246094,213.36000061035156,214.4199981689453,201.99819946289062,572400,0.0,0.0
2019-07-03 00:00:00-04:00,213.8300018310547,214.7899932861328,213.38999938964844,213.8300018310547,201.44235229492188,297100,0.0,0.0
2019-07-05 00:00:00-04:00,209.52999877929688,210.3800048828125,207.19000244140625,209.75,197.59878540039062,428600,0.0,0.0
2019-07-08 00:00:00-04:00,208.57000732421875,209.50999450683594,206.82000732421875,208.02999877929688,195.97837829589844,425300,0.0,0.0
2019-07-09 00:00:00-04:00,205.88999938964844,207.30999755859375,205.3000030517578,206.61000061035156,194.6406707763672,530000,0.0,0.0
2019-07-10 00:00:00-04:00,207.5,209.30999755859375,206.97000122070312,208.1199951171875,196.06314086914062,986500,0.0,0.0
2019-07-11 00:00:00-04:00,209.61000061035156,209.75,207.3000030517578,208.74000549316406,196.6472625732422,269600,0.0,0.0
2019-07-12 00:00:00-04:00,208.0399932861328,209.05999755859375,207.3800048828125,208.17999267578125,196.11965942382812,427400,0.0,0.0
2019-07-15 00:00:00-04:00,208.32000732421875,209.19000244140625,206.0500030517578,206.75999450683594,194.781982421875,681300,0.0,0.0
2019-07-16 00:00:00-04:00,205.39999389648438,206.92999267578125,204.36000061035156,205.0,193.1239013671875,639200,0.0,0.0
2019-07-17 00:00:00-04:00,217.64999389648438,219.5800018310547,215.2100067138672,217.6699981689453,205.05995178222656,2050400,0.0,0.0
2019-07-18 00:00:00-04:00,221.69000244140625,226.99000549316406,221.57000732421875,226.64999389648438,213.51966857910156,1750500,0.0,0.0
2019-07-19 00:00:00-04:00,223.19000244140625,224.92999267578125,223.11000061035156,223.6199951171875,210.6652069091797,790500,0.0,0.0
2019-07-22 00:00:00-04:00,225.2899932861328,228.1199951171875,225.2899932861328,227.74000549316406,214.54656982421875,787500,0.0,0.0
2019-07-23 00:00:00-04:00,230.8699951171875,231.3300018310547,229.32000732421875,230.2100067138672,216.87350463867188,831100,0.0,0.0
2019-07-24 00:00:00-04:00,230.19000244140625,234.5,230.00999450683594,234.05999755859375,220.5004119873047,786500,0.0,0.0
2019-07-25 00:00:00-04:00,232.75999450683594,232.97000122070312,229.72000122070312,230.0500030517578,216.7227325439453,521700,0.0,0.0
2019-07-26 00:00:00-04:00,232.22000122070312,232.41000366210938,230.8300018310547,230.85000610351562,217.4763946533203,399700,0.0,0.0
2019-07-29 00:00:00-04:00,230.61000061035156,231.25999450683594,229.38999938964844,230.97000122070312,217.58941650390625,325900,0.0,0.0
2019-07-30 00:00:00-04:00,227.66000366210938,229.41000366210938,227.3300018310547,228.33999633789062,215.1117706298828,462000,0.0,0.0
2019-07-31 00:00:00-04:00,227.05999755859375,227.36000061035156,221.2100067138672,222.80999755859375,209.90219116210938,519500,0.0,0.0
2019-08-01 00:00:00-04:00,225.97999572753906,229.97000122070312,219.17999267578125,221.44000244140625,208.61154174804688,834200,0.0,0.0
2019-08-02 00:00:00-04:00,222.5399932861328,222.5399932861328,218.19000244140625,219.91000366210938,207.170166015625,555700,0.0,0.0
2019-08-05 00:00:00-04:00,216.3800048828125,216.4199981689453,210.3000030517578,212.1300048828125,199.84085083007812,693900,0.0,0.0
2019-08-06 00:00:00-04:00,215.5800018310547,216.5399932861328,212.5500030517578,214.88999938964844,202.4409637451172,481400,0.0,0.0
2019-08-07 00:00:00-04:00,213.57000732421875,216.24000549316406,212.39999389648438,215.6999969482422,203.20404052734375,428700,0.0,0.0
2019-08-08 00:00:00-04:00,216.89999389648438,220.5500030517578,216.6699981689453,220.02999877929688,207.28318786621094,627600,0.0,0.0
2019-08-09 00:00:00-04:00,216.8300018310547,217.36000061035156,213.22000122070312,215.99000549316406,203.4772491455078,415100,0.0,0.0
2019-08-12 00:00:00-04:00,216.0500030517578,216.61000061035156,213.6999969482422,214.4499969482422,202.02645874023438,292000,0.0,0.0
2019-08-13 00:00:00-04:00,212.72000122070312,220.8000030517578,211.38999938964844,219.1999969482422,206.5012969970703,587600,0.0,0.0
2019-08-14 00:00:00-04:00,210.82000732421875,212.25,207.07000732421875,208.72000122070312,196.62840270996094,914100,0.0,0.0
2019-08-15 00:00:00-04:00,209.33999633789062,211.3300018310547,207.5800018310547,209.86000061035156,197.70237731933594,671500,0.0,0.0
2019-08-16 00:00:00-04:00,209.2899932861328,213.3300018310547,209.08999633789062,212.85000610351562,200.5191650390625,574500,0.0,0.0
2019-08-19 00:00:00-04:00,216.82000732421875,217.42999267578125,215.1300048828125,215.69000244140625,203.19464111328125,329200,0.0,0.0
2019-08-20 00:00:00-04:00,215.63999938964844,216.22000122070312,214.0800018310547,214.69000244140625,202.25259399414062,275200,0.0,0.0
2019-08-21 00:00:00-04:00,218.61000061035156,218.61000061035156,216.50999450683594,217.02999877929688,204.45700073242188,298100,0.0,0.0
2019-08-22 00:00:00-04:00,216.30999755859375,216.83999633789062,213.66000366210938,215.25999450683594,202.78952026367188,376100,0.0,0.0
2019-08-23 00:00:00-04:00,213.6300048828125,216.5,209.60000610351562,210.5,198.30528259277344,591500,0.0,0.0
2019-08-26 00:00:00-04:00,213.86000061035156,214.44000244140625,212.30999755859375,213.99000549316406,201.5931396484375,296800,0.0,0.0
2019-08-27 00:00:00-04:00,215.30999755859375,215.6699981689453,213.10000610351562,214.07000732421875,201.6685333251953,359700,0.0,0.0
2019-08-28 00:00:00-04:00,213.17999267578125,215.94000244140625,212.35000610351562,215.75,203.25115966796875,317500,0.0,0.0
2019-08-29 00:00:00-04:00,220.0500030517578,221.8699951171875,219.52999877929688,219.74000549316406,207.00999450683594,370300,0.0,0.0
2019-08-30 00:00:00-04:00,223.27000427246094,224.00999450683594,220.1199951171875,222.61000061035156,209.71376037597656,357600,0.0,0.0
2019-09-03 00:00:00-04:00,220.64999389648438,221.5800018310547,218.89999389648438,220.02000427246094,207.27377319335938,598700,0.0,0.0
2019-09-04 00:00:00-04:00,224.74000549316406,227.4499969482422,224.17999267578125,227.27000427246094,214.103759765625,432700,0.0,0.0
2019-09-05 00:00:00-04:00,236.35000610351562,238.02999877929688,235.6999969482422,237.08999633789062,223.3549041748047,982300,0.0,0.0
2019-09-06 00:00:00-04:00,238.19000244140625,240.11000061035156,237.1699981689453,238.55999755859375,224.73974609375,872100,0.0,0.0
2019-09-09 00:00:00-04:00,239.0800018310547,242.32000732421875,238.88999938964844,241.3300018310547,227.34921264648438,536700,0.0,0.0
2019-09-10 00:00:00-04:00,240.07000732421875,241.6699981689453,238.11000061035156,241.6699981689453,227.66954040527344,735500,0.0,0.0
2019-09-11 00:00:00-04:00,241.67999267578125,245.24000549316406,241.24000549316406,245.24000549316406,231.03273010253906,782500,0.0,0.0
2019-09-12 00:00:00-04:00,245.10000610351562,248.2100067138672,244.60000610351562,246.8300018310547,232.53062438964844,828000,0.0,0.0
2019-09-13 00:00:00-04:00,250.36000061035156,251.22999572753906,248.3699951171875,248.99000549316406,234.56549072265625,934000,0.0,0.0
2019-09-16 00:00:00-04:00,246.0800018310547,247.3300018310547,245.38999938964844,246.2100067138672,231.94651794433594,398900,0.0,0.0
2019-09-17 00:00:00-04:00,245.66000366210938,248.4199981689453,245.1999969482422,248.10000610351562,233.72706604003906,730000,0.0,0.0
2019-09-18 00:00:00-04:00,248.7100067138672,250.5399932861328,246.61000061035156,249.7899932861328,235.31919860839844,519400,0.0,0.0
2019-09-19 00:00:00-04:00,250.42999267578125,252.11000061035156,249.58999633789062,249.58999633789062,235.1307373046875,394700,0.0,0.0
2019-09-20 00:00:00-04:00,250.6999969482422,250.8800048828125,244.6699981689453,245.7899932861328,231.5508270263672,819500,0.0,0.0
2019-09-23 00:00:00-04:00,246.19000244140625,249.25,245.83999633789062,248.47999572753906,234.08506774902344,296100,0.0,0.0
2019-09-24 00:00:00-04:00,248.74000549316406,249.94000244140625,245.13999938964844,246.38999938964844,232.11611938476562,605600,0.0,0.0
2019-09-25 00:00:00-04:00,242.6699981689453,248.02999877929688,241.1699981689453,247.52999877929688,233.1900634765625,518300,0.0,0.0
2019-09-26 00:00:00-04:00,249.55999755859375,249.63999938964844,246.47000122070312,248.0399932861328,233.6705322265625,615100,0.0,0.0
2019-09-27 00:00:00-04:00,247.07000732421875,248.0500030517578,241.32000732421875,243.7100067138672,229.5913848876953,564500,0.0,0.0
2019-09-30 00:00:00-04:00,244.97999572753906,249.41000366210938,244.82000732421875,248.4199981689453,234.02853393554688,495000,0.0,0.0
2019-10-01 00:00:00-04:00,249.1699981689453,250.1699981689453,244.67999267578125,245.38999938964844,231.1740264892578,655300,0.0,0.0
2019-10-02 00:00:00-04:00,243.49000549316406,243.52000427246094,238.2899932861328,240.2899932861328,226.36947631835938,710100,0.0,0.0
2019-10-03 00:00:00-04:00,240.91000366210938,244.8800048828125,238.5399932861328,244.35000610351562,230.19427490234375,531000,0.0,0.0
2019-10-04 00:00:00-04:00,244.47000122070312,246.36000061035156,244.17999267578125,246.0399932861328,231.786376953125,518000,0.0,0.0
2019-10-07 00:00:00-04:00,247.41000366210938,249.42999267578125,247.17999267578125,247.4199981689453,233.08644104003906,515900,0.0,0.0
2019-10-08 00:00:00-04:00,244.0500030517578,245.60000610351562,241.50999450683594,242.0800018310547,228.05581665039062,576700,0.0,0.0
2019-10-09 00:00:00-04:00,245.55999755859375,247.9499969482422,244.83999633789062,246.27000427246094,232.00308227539062,431300,0.0,0.0
2019-10-10 00:00:00-04:00,249.13999938964844,254.24000549316406,248.3800048828125,251.49000549316406,236.92066955566406,835700,0.0,0.0
2019-10-11 00:00:00-04:00,258.3999938964844,262.4599914550781,257.739990234375,260.0,244.93771362304688,1034300,0.0,0.0
2019-10-14 00:00:00-04:00,259.82000732421875,262.0,259.0899963378906,261.6400146484375,246.48268127441406,731800,0.0,0.0
2019-10-15 00:00:00-04:00,263.44000244140625,269.3900146484375,263.010009765625,267.5400085449219,252.04086303710938,1265400,0.0,0.0
2019-10-16 00:00:00-04:00,260.260009765625,260.70001220703125,253.52999877929688,254.47000122070312,239.72801208496094,1720200,0.0,0.0
2019-10-17 00:00:00-04:00,256.19000244140625,257.1700134277344,253.25999450683594,253.75999450683594,239.05914306640625,1543900,0.0,0.0
2019-10-18 00:00:00-04:00,253.99000549316406,255.3000030517578,252.3300018310547,254.4199981689453,239.68093872070312,1640900,0.0,0.0
2019-10-21 00:00:00-04:00,257.7799987792969,261.0,257.1000061035156,260.42999267578125,245.3427276611328,790400,0.0,0.0
2019-10-22 00:00:00-04:00,258.80999755859375,260.2699890136719,255.07000732421875,255.2899932861328,240.50051879882812,797300,0.0,0.0
2019-10-23 00:00:00-04:00,254.85000610351562,257.95001220703125,253.58999633789062,257.6600036621094,242.73321533203125,917100,0.0,0.0
2019-10-24 00:00:00-04:00,260.79998779296875,265.4800109863281,260.6499938964844,264.9700012207031,249.6196746826172,642300,0.0,0.0
2019-10-25 00:00:00-04:00,262.45001220703125,264.70001220703125,261.8800048828125,263.989990234375,248.69651794433594,550500,0.0,0.0
2019-10-28 00:00:00-04:00,267.3900146484375,268.3599853515625,265.8800048828125,266.510009765625,251.0705108642578,683000,0.0,0.0
2019-10-29 00:00:00-04:00,268.8800048828125,269.260009765625,264.239990234375,264.6000061035156,249.27120971679688,501900,0.0,0.0
2019-10-30 00:00:00-04:00,263.1600036621094,266.0199890136719,261.0799865722656,265.6499938964844,250.26034545898438,494700,0.0,0.0
2019-10-31 00:00:00-04:00,265.29998779296875,265.29998779296875,261.32000732421875,261.9700012207031,246.7935028076172,630600,0.0,0.0
2019-11-01 00:00:00-04:00,267.2099914550781,270.8399963378906,266.1600036621094,270.6000061035156,254.9235076904297,617600,0.0,0.0
2019-11-04 00:00:00-05:00,272.6000061035156,275.0,272.0799865722656,273.17999267578125,258.4716796875,664600,1.17,0.0
2019-11-05 00:00:00-05:00,271.82000732421875,273.92999267578125,271.0,271.79998779296875,257.1659851074219,382700,0.0,0.0
2019-11-06 00:00:00-05:00,269.54998779296875,270.1300048828125,267.80999755859375,268.739990234375,254.27072143554688,909500,0.0,0.0
2019-11-07 00:00:00-05:00,269.0799865722656,270.7699890136719,267.20001220703125,267.6499938964844,253.23941040039062,560900,0.0,0.0
2019-11-08 00:00:00-05:00,265.7900085449219,268.20001220703125,264.69000244140625,267.2900085449219,252.8988800048828,743400,0.0,0.0
2019-11-11 00:00:00-05:00,266.1499938964844,267.489990234375,265.1300048828125,266.7200012207031,252.3594970703125,451700,0.0,0.0
2019-11-12 00:00:00-05:00,268.20001220703125,269.1499938964844,266.6099853515625,267.5899963378906,253.18264770507812,336100,0.0,0.0
2019-11-13 00:00:00-05:00,268.0299987792969,270.489990234375,267.30999755859375,269.9200134277344,255.3871612548828,422800,0.0,0.0
2019-11-14 00:00:00-05:00,268.6499938964844,270.4599914550781,268.1499938964844,269.7300109863281,255.20742797851562,539200,0.0,0.0
2019-11-15 00:00:00-05:00,274.30999755859375,275.5199890136719,273.5799865722656,274.9700012207031,260.1652526855469,667900,0.0,0.0
2019-11-18 00:00:00-05:00,273.07000732421875,276.2300109863281,271.80999755859375,273.4700012207031,258.7460021972656,430700,0.0,0.0
2019-11-19 00:00:00-05:00,272.95001220703125,273.239990234375,270.3999938964844,271.54998779296875,256.9294128417969,465200,0.0,0.0
2019-11-20 00:00:00-05:00,271.29998779296875,272.0,267.0,268.8699951171875,254.39366149902344,408800,0.0,0.0
2019-11-21 00:00:00-05:00,269.45001220703125,269.510009765625,266.5899963378906,267.0299987792969,252.65280151367188,652100,0.0,0.0
2019-11-22 00:00:00-05:00,269.8699951171875,270.2300109863281,264.80999755859375,266.2200012207031,251.88638305664062,616000,0.0,0.0
2019-11-25 00:00:00-05:00,268.3599853515625,271.75,268.1300048828125,271.1499938964844,256.5509338378906,409800,0.0,0.0
2019-11-26 00:00:00-05:00,273.7200012207031,273.8399963378906,271.2099914550781,271.4700012207031,256.8537292480469,445600,0.0,0.0
2019-11-27 00:00:00-05:00,271.20001220703125,271.6499938964844,270.0799865722656,271.4800109863281,256.8631591796875,383300,0.0,0.0
2019-11-29 00:00:00-05:00,273.42999267578125,273.42999267578125,270.42999267578125,270.6199951171875,256.0494689941406,267600,0.0,0.0
2019-12-02 00:00:00-05:00,270.1099853515625,270.2099914550781,263.9200134277344,265.5899963378906,251.2903594970703,764600,0.0,0.0
2019-12-03 00:00:00-05:00,263.1400146484375,265.0,261.1099853515625,264.8399963378906,250.5807342529297,929800,0.0,0.0
2019-12-04 00:00:00-05:00,268.9599914550781,270.4100036621094,268.1400146484375,269.760009765625,255.23583984375,447100,0.0,0.0
2019-12-05 00:00:00-05:00,272.80999755859375,275.17999267578125,271.3999938964844,273.8399963378906,259.0961608886719,639200,0.0,0.0
2019-12-06 00:00:00-05:00,280.79998779296875,281.9700012207031,278.6000061035156,280.0899963378906,265.0096130371094,724600,0.0,0.0
2019-12-09 00:00:00-05:00,282.1199951171875,282.5,277.42999267578125,277.5199890136719,262.5779724121094,427200,0.0,0.0
2019-12-10 00:00:00-05:00,277.8900146484375,280.2799987792969,277.2300109863281,279.1099853515625,264.0823669433594,380000,0.0,0.0
2019-12-11 00:00:00-05:00,278.44000244140625,284.3599853515625,278.44000244140625,284.0400085449219,268.7469482421875,465600,0.0,0.0
2019-12-12 00:00:00-05:00,281.70001220703125,287.2799987792969,281.29998779296875,287.239990234375,271.774658203125,856800,0.0,0.0
2019-12-13 00:00:00-05:00,288.5299987792969,291.8299865722656,287.1099853515625,289.8900146484375,274.2819519042969,723000,0.0,0.0
2019-12-16 00:00:00-05:00,291.2300109863281,293.95001220703125,291.2300109863281,292.9700012207031,277.1961364746094,552800,0.0,0.0
2019-12-17 00:00:00-05:00,296.9800109863281,297.0899963378906,293.05999755859375,294.8399963378906,278.9654846191406,401100,0.0,0.0
2019-12-18 00:00:00-05:00,294.8299865722656,295.6600036621094,291.9100036621094,292.1600036621094,276.4297790527344,478500,0.0,0.0
2019-12-19 00:00:00-05:00,290.6499938964844,291.8299865722656,289.1400146484375,291.82000732421875,276.10809326171875,410100,0.0,0.0
2019-12-20 00:00:00-05:00,292.75,294.3599853515625,292.30999755859375,293.5899963378906,277.7828369140625,824600,0.0,0.0
2019-12-23 00:00:00-05:00,295.5,297.4200134277344,295.45001220703125,296.1400146484375,280.1955261230469,424900,0.0,0.0
2019-12-24 00:00:00-05:00,293.989990234375,295.19000244140625,291.29998779296875,294.92999267578125,279.0506591796875,219500,0.0,0.0
2019-12-26 00:00:00-05:00,295.0400085449219,296.54998779296875,294.2300109863281,296.3399963378906,280.3846435546875,191300,0.0,0.0
2019-12-27 00:00:00-05:00,297.45001220703125,298.5,296.1499938964844,296.6700134277344,280.6969299316406,317000,0.0,0.0
2019-12-30 00:00:00-05:00,296.4200134277344,296.70001220703125,293.6499938964844,294.8900146484375,279.0128173828125,338900,0.0,0.0
2019-12-31 00:00:00-05:00,294.9800109863281,296.489990234375,293.3599853515625,295.94000244140625,280.00628662109375,298900,0.0,0.0
2020-01-02 00:00:00-05:00,301.2699890136719,303.32000732421875,300.6099853515625,302.8299865722656,286.5252685546875,573600,0.0,0.0
2020-01-03 00:00:00-05:00,298.0400085449219,300.75,297.6600036621094,297.95001220703125,281.90802001953125,410800,0.0,0.0
2020-01-06 00:00:00-05:00,293.1700134277344,295.7200012207031,292.42999267578125,295.5799865722656,279.6656799316406,617600,0.0,0.0
2020-01-07 00:00:00-05:00,298.6700134277344,301.2200012207031,297.4100036621094,298.7900085449219,282.7027282714844,477700,0.0,0.0
2020-01-08 00:00:00-05:00,300.6600036621094,303.19000244140625,299.94000244140625,301.8900146484375,285.6358947753906,536900,0.0,0.0
2020-01-09 00:00:00-05:00,303.2799987792969,303.9100036621094,300.2699890136719,301.3800048828125,285.1532897949219,579700,0.0,0.0
2020-01-10 00:00:00-05:00,300.04998779296875,300.510009765625,295.55999755859375,296.17999267578125,280.2333068847656,447700,0.0,0.0
2020-01-13 00:00:00-05:00,298.67999267578125,301.6199951171875,297.5,301.45001220703125,285.21954345703125,405700,0.0,0.0
2020-01-14 00:00:00-05:00,299.1499938964844,305.8999938964844,298.4700012207031,302.54998779296875,286.2603759765625,609600,0.0,0.0
2020-01-15 00:00:00-05:00,301.6000061035156,302.95001220703125,299.75,300.0799865722656,283.92340087890625,505300,0.0,0.0
2020-01-16 00:00:00-05:00,302.54998779296875,302.94000244140625,299.54998779296875,301.0799865722656,284.8695068359375,547500,0.0,0.0
2020-01-17 00:00:00-05:00,300.8999938964844,301.04998779296875,299.2699890136719,300.0400085449219,283.8855285644531,743900,0.0,0.0
2020-01-21 00:00:00-05:00,298.1099853515625,301.25,297.4700012207031,298.3999938964844,282.3338623046875,573000,0.0,0.0
2020-01-22 00:00:00-05:00,300.55999755859375,301.6600036621094,296.010009765625,296.25,280.2995910644531,1108600,0.0,0.0
2020-01-23 00:00:00-05:00,296.92999267578125,297.1000061035156,291.55999755859375,294.32000732421875,278.47344970703125,713000,0.0,0.0
2020-01-24 00:00:00-05:00,296.8900146484375,299.3299865722656,294.489990234375,295.8299865722656,279.9020690917969,977800,0.0,0.0
2020-01-27 00:00:00-05:00,287.1600036621094,288.6199951171875,283.7699890136719,284.2799987792969,268.9739990234375,889100,0.0,0.0
2020-01-28 00:00:00-05:00,286.2300109863281,290.260009765625,285.1600036621094,290.17999267578125,274.5564270019531,1636100,0.0,0.0
2020-01-29 00:00:00-05:00,296.07000732421875,298.2900085449219,293.7099914550781,296.1400146484375,280.1955261230469,965500,0.0,0.0
2020-01-30 00:00:00-05:00,290.7900085449219,294.70001220703125,290.5400085449219,294.3800048828125,278.5303039550781,794100,0.0,0.0
2020-01-31 00:00:00-05:00,288.0,288.25,280.1700134277344,280.6600036621094,265.5489807128906,1272600,0.0,0.0
2020-02-03 00:00:00-05:00,283.6300048828125,288.8500061035156,283.32000732421875,288.1600036621094,272.64520263671875,823200,0.0,0.0
2020-02-04 00:00:00-05:00,294.9100036621094,299.260009765625,294.2300109863281,299.2300109863281,283.1191101074219,795300,0.0,0.0
2020-02-05 00:00:00-05:00,307.3500061035156,307.3500061035156,303.04998779296875,306.32000732421875,289.827392578125,1042000,0.0,0.0
2020-02-06 00:00:00-05:00,307.5299987792969,309.6099853515625,306.6199951171875,309.54998779296875,292.8835144042969,698000,0.0,0.0
2020-02-07 00:00:00-05:00,304.6700134277344,305.6300048828125,303.20001220703125,304.9700012207031,288.550048828125,1775900,0.0,0.0
2020-02-10 00:00:00-05:00,304.0400085449219,309.70001220703125,304.0,309.67999267578125,293.0065002441406,373000,0.0,0.0
2020-02-11 00:00:00-05:00,313.0400085449219,316.2699890136719,313.010009765625,316.010009765625,298.99560546875,789900,0.0,0.0
2020-02-12 00:00:00-05:00,315.6300048828125,317.7099914550781,315.25,317.44000244140625,300.3486633300781,656100,0.0,0.0
2020-02-13 00:00:00-05:00,314.95001220703125,318.3699951171875,314.0199890136719,317.25,300.1689147949219,742200,0.0,0.0
2020-02-14 00:00:00-05:00,317.3699951171875,319.2200012207031,314.510009765625,316.29998779296875,299.2700500488281,661400,0.0,0.0
2020-02-18 00:00:00-05:00,307.3999938964844,310.2099914550781,306.8900146484375,309.17999267578125,292.5333251953125,757100,0.0,0.0
2020-02-19 00:00:00-05:00,311.1499938964844,317.6300048828125,311.0,317.3900146484375,300.3013610839844,1093900,0.0,0.0
2020-02-20 00:00:00-05:00,315.8500061035156,316.5799865722656,310.44000244140625,313.4700012207031,296.59246826171875,1118400,0.0,0.0
2020-02-21 00:00:00-05:00,310.20001220703125,310.8299865722656,304.7300109863281,306.0,289.52459716796875,1134600,0.0,0.0
2020-02-24 00:00:00-05:00,289.04998779296875,295.2300109863281,288.2699890136719,290.3999938964844,274.7644958496094,1347400,0.0,0.0
2020-02-25 00:00:00-05:00,295.54998779296875,295.92999267578125,284.44000244140625,284.5899963378906,269.26739501953125,1166700,0.0,0.0
2020-02-26 00:00:00-05:00,289.45001220703125,292.30999755859375,285.5899963378906,286.32000732421875,270.9041748046875,861100,0.0,0.0
2020-02-27 00:00:00-05:00,278.8599853515625,286.8500061035156,275.8699951171875,277.2300109863281,262.3035888671875,1373900,0.0,0.0
2020-02-28 00:00:00-05:00,267.80999755859375,277.4599914550781,265.9800109863281,276.7099914550781,261.8116149902344,1647400,0.0,0.0
2020-03-02 00:00:00-05:00,279.6199951171875,287.489990234375,275.4700012207031,287.489990234375,272.0111999511719,1081300,0.0,0.0
2020-03-03 00:00:00-05:00,292.92999267578125,296.8500061035156,282.2200012207031,284.29998779296875,268.99298095703125,1916300,0.0,0.0
2020-03-04 00:00:00-05:00,292.3900146484375,301.989990234375,289.9800109863281,301.6099853515625,285.37091064453125,1289500,0.0,0.0
2020-03-05 00:00:00-05:00,291.0400085449219,295.94000244140625,286.0400085449219,288.25,272.7303161621094,1453900,0.0,0.0
2020-03-06 00:00:00-05:00,284.4599914550781,288.239990234375,281.2900085449219,288.1099853515625,272.5978698730469,1148400,0.0,0.0
2020-03-09 00:00:00-04:00,265.45001220703125,276.3699951171875,263.8599853515625,263.9100036621094,249.70077514648438,1759600,0.0,0.0
2020-03-10 00:00:00-04:00,277.989990234375,280.3500061035156,265.0,279.760009765625,264.6973876953125,1699200,0.0,0.0
2020-03-11 00:00:00-04:00,272.510009765625,274.3299865722656,260.55999755859375,264.1400146484375,249.91835021972656,1175900,0.0,0.0
2020-03-12 00:00:00-04:00,245.4199981689453,254.86000061035156,237.5500030517578,240.75,227.78773498535156,2779800,0.0,0.0
2020-03-13 00:00:00-04:00,257.05999755859375,257.8599853515625,233.83999633789062,256.95001220703125,243.11550903320312,2637200,0.0,0.0
2020-03-16 00:00:00-04:00,220.64999389648438,248.2100067138672,209.6199951171875,229.36000061035156,217.01097106933594,1496800,0.0,0.0
2020-03-17 00:00:00-04:00,231.5500030517578,239.97999572753906,225.02000427246094,238.33999633789062,225.50746154785156,1642500,0.0,0.0
2020-03-18 00:00:00-04:00,213.36000061035156,226.2899932861328,191.25,196.99000549316406,186.38380432128906,3131900,0.0,0.0
2020-03-19 00:00:00-04:00,205.80999755859375,219.24000549316406,200.58999633789062,214.02999877929688,202.50636291503906,1634600,0.0,0.0
2020-03-20 00:00:00-04:00,225.14999389648438,237.32000732421875,215.58999633789062,216.10000610351562,204.46493530273438,2316700,0.0,0.0
2020-03-23 00:00:00-04:00,225.3300018310547,235.3000030517578,222.6699981689453,233.14999389648438,220.59695434570312,1731500,0.0,0.0
2020-03-24 00:00:00-04:00,254.3300018310547,260.5299987792969,250.8000030517578,260.2099914550781,246.19996643066406,1427600,0.0,0.0
2020-03-25 00:00:00-04:00,260.6700134277344,272.3399963378906,251.9499969482422,262.07000732421875,247.95982360839844,1211300,0.0,0.0
2020-03-26 00:00:00-04:00,262.8900146484375,277.1400146484375,261.6099853515625,275.8999938964844,261.045166015625,1018600,0.0,0.0
2020-03-27 00:00:00-04:00,262.2099914550781,263.7099914550781,251.80999755859375,252.6199951171875,239.01866149902344,1518300,0.0,0.0
2020-03-30 00:00:00-04:00,263.57000732421875,270.1300048828125,260.69000244140625,268.0299987792969,253.5989227294922,1142400,0.0,0.0
2020-03-31 00:00:00-04:00,268.1199951171875,268.5899963378906,259.0,261.6400146484375,247.55300903320312,881800,0.0,0.0
2020-04-01 00:00:00-04:00,253.1300048828125,257.67999267578125,247.3800048828125,249.00999450683594,235.6029815673828,715700,0.0,0.0
2020-04-02 00:00:00-04:00,243.8699951171875,251.9600067138672,242.25,247.27999877929688,233.9661865234375,788600,0.0,0.0
2020-04-03 00:00:00-04:00,246.05999755859375,248.0,242.47999572753906,244.61000061035156,231.43991088867188,571700,0.0,0.0
2020-04-06 00:00:00-04:00,260.0,272.7799987792969,259.4200134277344,271.1300048828125,256.5320129394531,807600,0.0,0.0
2020-04-07 00:00:00-04:00,280.4599914550781,281.2799987792969,271.0,272.5899963378906,257.9134826660156,768200,0.0,0.0
2020-04-08 00:00:00-04:00,278.0299987792969,281.3399963378906,274.4100036621094,278.5799865722656,263.5809326171875,891700,0.0,0.0
2020-04-09 00:00:00-04:00,282.2200012207031,285.1300048828125,275.1199951171875,276.80999755859375,261.9062805175781,728900,0.0,0.0
2020-04-13 00:00:00-04:00,274.8500061035156,276.1499938964844,272.010009765625,274.1000061035156,259.34210205078125,789400,0.0,0.0
2020-04-14 00:00:00-04:00,286.989990234375,294.760009765625,285.04998779296875,288.92999267578125,273.3736267089844,1700600,0.0,0.0
2020-04-15 00:00:00-04:00,276.9200134277344,284.5400085449219,275.04998779296875,282.489990234375,267.2804260253906,1487600,0.0,0.0
2020-04-16 00:00:00-04:00,289.8299865722656,292.54998779296875,286.1700134277344,292.3999938964844,276.65673828125,1212000,0.0,0.0
2020-04-17 00:00:00-04:00,301.25,301.42999267578125,293.6099853515625,295.6499938964844,279.7319030761719,899100,0.0,0.0
2020-04-20 00:00:00-04:00,291.6499938964844,298.010009765625,291.44000244140625,291.5799865722656,275.88092041015625,510100,0.0,0.0
2020-04-21 00:00:00-04:00,286.07000732421875,287.54998779296875,278.57000732421875,281.0899963378906,265.955810546875,663700,0.0,0.0
2020-04-22 00:00:00-04:00,290.0,295.4700012207031,288.2300109863281,294.9700012207031,279.08843994140625,596100,0.0,0.0
2020-04-23 00:00:00-04:00,290.94000244140625,297.1600036621094,288.30999755859375,289.3999938964844,273.8183898925781,730500,0.0,0.0
2020-04-24 00:00:00-04:00,289.8900146484375,292.4599914550781,285.9700012207031,291.8399963378906,277.5252380371094,464200,1.458,0.0
2020-04-27 00:00:00-04:00,293.7900085449219,294.760009765625,290.2799987792969,290.8999938964844,276.6312561035156,689100,0.0,0.0
2020-04-28 00:00:00-04:00,297.5899963378906,297.5899963378906,291.0899963378906,291.4200134277344,277.1257629394531,532000,0.0,0.0
2020-04-29 00:00:00-04:00,296.29998779296875,304.760009765625,295.3500061035156,303.7099914550781,288.81292724609375,968000,0.0,0.0
2020-04-30 00:00:00-04:00,301.3599853515625,301.5299987792969,287.05999755859375,288.42999267578125,274.28240966796875,846300,0.0,0.0
2020-05-01 00:00:00-04:00,283.8599853515625,283.8599853515625,278.20001220703125,279.05999755859375,265.3720397949219,862800,0.0,0.0
2020-05-04 00:00:00-04:00,279.6000061035156,283.2300109863281,275.9599914550781,283.17999267578125,269.2899169921875,1036900,0.0,0.0
2020-05-05 00:00:00-04:00,284.3299865722656,293.0,284.3299865722656,288.3500061035156,274.2063903808594,821600,0.0,0.0
2020-05-06 00:00:00-04:00,293.8900146484375,295.7799987792969,290.7900085449219,291.8999938964844,277.5821838378906,552400,0.0,0.0
2020-05-07 00:00:00-04:00,297.94000244140625,300.1199951171875,294.54998779296875,299.5899963378906,284.8949890136719,570800,0.0,0.0
2020-05-08 00:00:00-04:00,300.2200012207031,304.510009765625,299.44000244140625,304.3999938964844,289.4690856933594,680600,0.0,0.0
2020-05-11 00:00:00-04:00,298.6000061035156,305.79998779296875,298.3500061035156,304.3900146484375,289.4595642089844,513600,0.0,0.0
2020-05-12 00:00:00-04:00,305.3800048828125,305.8999938964844,296.239990234375,296.6300048828125,282.0802917480469,481700,0.0,0.0
2020-05-13 00:00:00-04:00,298.489990234375,301.4700012207031,290.75,294.2300109863281,279.7978820800781,1142300,0.0,0.0
2020-05-14 00:00:00-04:00,286.1700134277344,303.760009765625,283.30999755859375,302.54998779296875,287.7098693847656,1296800,0.0,0.0
2020-05-15 00:00:00-04:00,292.75,296.2200012207031,290.1000061035156,292.5400085449219,278.1908874511719,957200,0.0,0.0
2020-05-18 00:00:00-04:00,297.69000244140625,306.55999755859375,297.6600036621094,304.8900146484375,289.93511962890625,997000,0.0,0.0
2020-05-19 00:00:00-04:00,303.82000732421875,311.989990234375,303.7300109863281,306.25,291.2284240722656,687400,0.0,0.0
2020-05-20 00:00:00-04:00,318.239990234375,326.260009765625,317.54998779296875,325.6400146484375,309.6672668457031,1084900,0.0,0.0
2020-05-21 00:00:00-04:00,322.6000061035156,324.4599914550781,317.29998779296875,318.989990234375,303.34344482421875,639200,0.0,0.0
2020-05-22 00:00:00-04:00,315.9700012207031,319.5,314.32000732421875,319.3599853515625,303.69525146484375,365400,0.0,0.0
2020-05-26 00:00:00-04:00,322.4599914550781,325.3800048828125,319.3800048828125,319.8599853515625,304.1707763671875,540400,0.0,0.0
2020-05-27 00:00:00-04:00,318.989990234375,319.6000061035156,311.1099853515625,318.5299987792969,302.906005859375,808100,0.0,0.0
2020-05-28 00:00:00-04:00,321.260009765625,329.0799865722656,319.4100036621094,319.9700012207031,304.27545166015625,797900,0.0,0.0
2020-05-29 00:00:00-04:00,325.45001220703125,329.9800109863281,324.239990234375,329.510009765625,313.34747314453125,649500,0.0,0.0
2020-06-01 00:00:00-04:00,323.8800048828125,327.1600036621094,323.5,326.7300109863281,310.70379638671875,526100,0.0,0.0
2020-06-02 00:00:00-04:00,331.69000244140625,335.0199890136719,328.7699890136719,334.7300109863281,318.3114318847656,717200,0.0,0.0
2020-06-03 00:00:00-04:00,340.510009765625,347.4599914550781,338.8500061035156,346.29998779296875,329.3139343261719,693900,0.0,0.0
2020-06-04 00:00:00-04:00,347.8500061035156,353.3900146484375,347.0,353.1099853515625,335.7898864746094,884600,0.0,0.0
2020-06-05 00:00:00-04:00,359.0,364.1600036621094,356.1600036621094,357.2200012207031,339.6982727050781,899200,0.0,0.0
2020-06-08 00:00:00-04:00,350.9700012207031,351.57000732421875,343.1099853515625,349.25,332.1191711425781,1001700,0.0,0.0
2020-06-09 00:00:00-04:00,346.6199951171875,353.1400146484375,345.17999267578125,349.3299865722656,332.19525146484375,737200,0.0,0.0
2020-06-10 00:00:00-04:00,351.010009765625,353.4200134277344,347.7099914550781,347.9200134277344,330.8543701171875,997900,0.0,0.0
2020-06-11 00:00:00-04:00,341.6000061035156,344.82000732421875,332.79998779296875,332.8900146484375,316.5616760253906,919300,0.0,0.0
2020-06-12 00:00:00-04:00,346.260009765625,347.2699890136719,337.25,343.07000732421875,326.2423095703125,845000,0.0,0.0
2020-06-15 00:00:00-04:00,337.510009765625,350.010009765625,336.6300048828125,350.010009765625,332.84197998046875,598200,0.0,0.0
2020-06-16 00:00:00-04:00,351.25,355.0,347.0400085449219,352.04998779296875,334.78179931640625,863900,0.0,0.0
2020-06-17 00:00:00-04:00,361.3800048828125,365.75,360.4100036621094,362.4100036621094,344.63372802734375,710400,0.0,0.0
2020-06-18 00:00:00-04:00,359.5799865722656,361.79998779296875,356.5199890136719,358.8800048828125,341.27685546875,494700,0.0,0.0
2020-06-19 00:00:00-04:00,364.7300109863281,368.1400146484375,359.5899963378906,360.6700134277344,342.9790954589844,786900,0.0,0.0
2020-06-22 00:00:00-04:00,362.3800048828125,364.92999267578125,359.82000732421875,364.2900085449219,346.42144775390625,554500,0.0,0.0
2020-06-23 00:00:00-04:00,370.6099853515625,371.79998779296875,366.54998779296875,366.6400146484375,348.6562805175781,604100,0.0,0.0
2020-06-24 00:00:00-04:00,365.5899963378906,367.55999755859375,359.5299987792969,361.5799865722656,343.84442138671875,613500,0.0,0.0
2020-06-25 00:00:00-04:00,362.4700012207031,366.92999267578125,358.5799865722656,366.54998779296875,348.570556640625,465100,0.0,0.0
2020-06-26 00:00:00-04:00,367.42999267578125,368.20001220703125,361.0,361.760009765625,344.0155944824219,493000,0.0,0.0
2020-06-29 00:00:00-04:00,362.92999267578125,365.1000061035156,358.1099853515625,364.80999755859375,346.916015625,612800,0.0,0.0
2020-06-30 00:00:00-04:00,362.2200012207031,368.9100036621094,362.19000244140625,368.0299987792969,349.97808837890625,678600,0.0,0.0
2020-07-01 00:00:00-04:00,368.0299987792969,370.19000244140625,365.2699890136719,367.5899963378906,349.5596008300781,516600,0.0,0.0
2020-07-02 00:00:00-04:00,373.55999755859375,375.8800048828125,372.4100036621094,373.2200012207031,354.9134521484375,449400,0.0,0.0
2020-07-06 00:00:00-04:00,386.2799987792969,389.489990234375,383.5,385.4599914550781,366.5531311035156,752900,0.0,0.0
2020-07-07 00:00:00-04:00,385.3999938964844,388.6099853515625,381.8699951171875,382.0199890136719,363.28179931640625,410900,0.0,0.0
2020-07-08 00:00:00-04:00,388.8299865722656,392.1499938964844,386.8900146484375,391.92999267578125,372.70574951171875,599300,0.0,0.0
2020-07-09 00:00:00-04:00,395.45001220703125,395.67999267578125,386.1000061035156,394.7200012207031,375.3588562011719,644200,0.0,0.0
2020-07-10 00:00:00-04:00,399.0799865722656,399.19000244140625,391.95001220703125,395.8500061035156,376.4334411621094,667200,0.0,0.0
2020-07-13 00:00:00-04:00,397.8599853515625,402.8699951171875,387.8699951171875,388.6199951171875,369.5581359863281,1083600,0.0,0.0
2020-07-14 00:00:00-04:00,386.6300048828125,397.54998779296875,385.4100036621094,396.8299865722656,377.3653564453125,880100,0.0,0.0
2020-07-15 00:00:00-04:00,387.1700134277344,387.69000244140625,372.510009765625,375.42999267578125,357.01507568359375,1640300,0.0,0.0
2020-07-16 00:00:00-04:00,374.1000061035156,393.8599853515625,372.82000732421875,385.2200012207031,366.32489013671875,2240900,0.0,0.0
2020-07-17 00:00:00-04:00,385.42999267578125,387.04998779296875,380.1099853515625,383.5899963378906,364.7748107910156,1048700,0.0,0.0
2020-07-20 00:00:00-04:00,383.9100036621094,392.4700012207031,382.0799865722656,391.4800109863281,372.2777404785156,972600,0.0,0.0
2020-07-21 00:00:00-04:00,392.1400146484375,392.2900085449219,383.1600036621094,383.82000732421875,364.99346923828125,823700,0.0,0.0
2020-07-22 00:00:00-04:00,392.6199951171875,394.54998779296875,389.75,392.6000061035156,373.3428955078125,710100,0.0,0.0
2020-07-23 00:00:00-04:00,390.04998779296875,394.2099914550781,381.8900146484375,384.2300109863281,365.3834533691406,990800,0.0,0.0
2020-07-24 00:00:00-04:00,371.010009765625,375.1600036621094,366.7699890136719,367.67999267578125,349.6452331542969,1628900,0.0,0.0
2020-07-27 00:00:00-04:00,377.989990234375,383.7900085449219,376.260009765625,381.7799987792969,363.05364990234375,1080300,0.0,0.0
2020-07-28 00:00:00-04:00,381.1099853515625,381.739990234375,376.19000244140625,376.3599853515625,357.8994445800781,502000,0.0,0.0
2020-07-29 00:00:00-04:00,365.0,366.1600036621094,361.69000244140625,364.6199951171875,346.7351989746094,1446700,0.0,0.0
2020-07-30 00:00:00-04:00,355.8500061035156,362.82000732421875,354.8599853515625,362.7300109863281,344.9380798339844,1010400,0.0,0.0
2020-07-31 00:00:00-04:00,361.95001220703125,362.1600036621094,350.739990234375,353.7200012207031,336.36993408203125,954900,0.0,0.0
2020-08-03 00:00:00-04:00,361.0199890136719,367.1499938964844,359.82000732421875,366.6099853515625,348.6276550292969,862400,0.0,0.0
2020-08-04 00:00:00-04:00,368.42999267578125,371.8699951171875,368.20001220703125,370.3299865722656,352.16522216796875,833400,0.0,0.0
2020-08-05 00:00:00-04:00,371.010009765625,373.2099914550781,366.7099914550781,368.510009765625,350.4345397949219,591300,0.0,0.0
2020-08-06 00:00:00-04:00,368.04998779296875,369.55999755859375,364.17999267578125,369.2300109863281,351.1192321777344,402100,0.0,0.0
2020-08-07 00:00:00-04:00,370.739990234375,371.1700134277344,362.3299865722656,366.07000732421875,348.11419677734375,572500,0.0,0.0
2020-08-10 00:00:00-04:00,364.760009765625,366.7799987792969,359.5400085449219,365.4100036621094,347.4864807128906,547900,0.0,0.0
2020-08-11 00:00:00-04:00,366.0400085449219,369.3699951171875,360.6600036621094,361.30999755859375,343.587646484375,627000,0.0,0.0
2020-08-12 00:00:00-04:00,366.5899963378906,376.0299987792969,365.6400146484375,374.80999755859375,356.42547607421875,565400,0.0,0.0
2020-08-13 00:00:00-04:00,376.5799865722656,378.1400146484375,373.0,374.760009765625,356.3779296875,470700,0.0,0.0
2020-08-14 00:00:00-04:00,371.0799865722656,374.1499938964844,369.6700134277344,371.1000061035156,352.8974609375,543900,0.0,0.0
2020-08-17 00:00:00-04:00,376.6600036621094,380.5,376.25,378.510009765625,359.9439697265625,428200,0.0,0.0
2020-08-18 00:00:00-04:00,383.6099853515625,383.9800109863281,376.989990234375,377.2200012207031,358.7173156738281,466500,0.0,0.0
2020-08-19 00:00:00-04:00,380.3900146484375,380.42999267578125,373.9599914550781,374.94000244140625,356.5491027832031,354400,0.0,0.0
2020-08-20 00:00:00-04:00,369.5400085449219,373.3800048828125,368.3800048828125,372.1700134277344,353.9150085449219,498200,0.0,0.0
2020-08-21 00:00:00-04:00,366.1499938964844,372.1300048828125,365.5400085449219,372.1199951171875,353.8674621582031,605400,0.0,0.0
2020-08-24 00:00:00-04:00,380.25,380.79998779296875,374.5299987792969,377.989990234375,359.4495544433594,590700,0.0,0.0
2020-08-25 00:00:00-04:00,379.29998779296875,380.8299865722656,376.2699890136719,380.8299865722656,362.150146484375,378200,0.0,0.0
2020-08-26 00:00:00-04:00,380.0899963378906,386.6700134277344,380.0799865722656,385.9200134277344,366.9905700683594,417600,0.0,0.0
2020-08-27 00:00:00-04:00,386.7200012207031,386.79998779296875,373.239990234375,376.2200012207031,357.76629638671875,636100,0.0,0.0
2020-08-28 00:00:00-04:00,376.1199951171875,379.8900146484375,374.79998779296875,379.4700012207031,360.85687255859375,490200,0.0,0.0
2020-08-31 00:00:00-04:00,375.9200134277344,378.44000244140625,373.30999755859375,374.17999267578125,355.8263854980469,533300,0.0,0.0
2020-09-01 00:00:00-04:00,384.1099853515625,386.8999938964844,382.3299865722656,386.8999938964844,367.92242431640625,634500,0.0,0.0
2020-09-02 00:00:00-04:00,395.6600036621094,401.1499938964844,390.489990234375,398.489990234375,378.9439392089844,904300,0.0,0.0
2020-09-03 00:00:00-04:00,389.1000061035156,389.30999755859375,370.0799865722656,376.1600036621094,357.7092590332031,1258500,0.0,0.0
2020-09-04 00:00:00-04:00,365.5,371.0,352.8599853515625,367.4200134277344,349.39801025390625,1206300,0.0,0.0
2020-09-08 00:00:00-04:00,345.3699951171875,353.3900146484375,343.25,347.3500061035156,330.3123474121094,1541000,0.0,0.0
2020-09-09 00:00:00-04:00,357.9700012207031,361.5400085449219,353.510009765625,359.3699951171875,341.74285888671875,847300,0.0,0.0
2020-09-10 00:00:00-04:00,364.2699890136719,366.80999755859375,355.0299987792969,357.0,339.4889831542969,678600,0.0,0.0
2020-09-11 00:00:00-04:00,364.0,367.1499938964844,357.5899963378906,359.2300109863281,341.6097106933594,678700,0.0,0.0
2020-09-14 00:00:00-04:00,369.7699890136719,369.9800109863281,365.3599853515625,367.94000244140625,349.8924865722656,575700,0.0,0.0
2020-09-15 00:00:00-04:00,374.54998779296875,374.760009765625,369.1000061035156,370.25,352.08917236328125,717100,0.0,0.0
2020-09-16 00:00:00-04:00,372.0,372.9800109863281,362.3599853515625,362.3800048828125,344.60516357421875,973900,0.0,0.0
2020-09-17 00:00:00-04:00,355.510009765625,367.6300048828125,355.1400146484375,366.739990234375,348.7512512207031,901000,0.0,0.0
2020-09-18 00:00:00-04:00,370.2900085449219,370.9100036621094,359.92999267578125,366.3399963378906,348.3709411621094,912200,0.0,0.0
2020-09-21 00:00:00-04:00,355.30999755859375,363.0,352.57000732421875,362.6199951171875,344.83343505859375,657900,0.0,0.0
2020-09-22 00:00:00-04:00,363.989990234375,365.1000061035156,358.7300109863281,364.6400146484375,346.7542724609375,971200,0.0,0.0
2020-09-23 00:00:00-04:00,365.2099914550781,366.5799865722656,356.92999267578125,357.55999755859375,340.0215759277344,709800,0.0,0.0
2020-09-24 00:00:00-04:00,354.6499938964844,363.5899963378906,353.67999267578125,360.1600036621094,342.494140625,768400,0.0,0.0
2020-09-25 00:00:00-04:00,352.82000732421875,361.1099853515625,351.0899963378906,360.4800109863281,342.7983703613281,724100,0.0,0.0
2020-09-28 00:00:00-04:00,365.8999938964844,371.489990234375,364.3500061035156,371.05999755859375,352.85931396484375,821900,0.0,0.0
2020-09-29 00:00:00-04:00,370.07000732421875,375.8800048828125,369.57000732421875,374.0,355.65521240234375,608800,0.0,0.0
2020-09-30 00:00:00-04:00,368.7799987792969,373.25,367.5,369.2699890136719,351.1572265625,867800,0.0,0.0
2020-10-01 00:00:00-04:00,375.5299987792969,382.6499938964844,374.4200134277344,382.010009765625,363.27239990234375,891600,0.0,0.0
2020-10-02 00:00:00-04:00,372.3999938964844,375.7200012207031,370.0,370.0,351.8514099121094,711600,0.0,0.0
2020-10-05 00:00:00-04:00,375.1499938964844,382.3999938964844,374.9100036621094,382.1099853515625,363.3674011230469,649900,0.0,0.0
2020-10-06 00:00:00-04:00,374.20001220703125,377.3800048828125,368.55999755859375,370.1099853515625,351.95599365234375,686600,0.0,0.0
2020-10-07 00:00:00-04:00,374.42999267578125,376.5299987792969,371.6300048828125,375.79998779296875,357.366943359375,550900,0.0,0.0
2020-10-08 00:00:00-04:00,376.7699890136719,380.95001220703125,376.44000244140625,380.8900146484375,362.2072448730469,686700,0.0,0.0
2020-10-09 00:00:00-04:00,385.79998779296875,389.9800109863281,385.7699890136719,388.989990234375,369.90997314453125,539300,0.0,0.0
2020-10-12 00:00:00-04:00,395.42999267578125,401.0,395.42999267578125,399.0400085449219,379.4670104980469,840300,0.0,0.0
2020-10-13 00:00:00-04:00,401.510009765625,409.1099853515625,398.2799987792969,405.1499938964844,385.27728271484375,1027900,0.0,0.0
2020-10-14 00:00:00-04:00,402.6400146484375,406.0,395.5,398.0299987792969,378.50653076171875,954800,0.0,0.0
2020-10-15 00:00:00-04:00,383.79998779296875,387.9200134277344,380.7200012207031,386.57000732421875,367.608642578125,786200,0.0,0.0
2020-10-16 00:00:00-04:00,390.760009765625,392.3800048828125,385.8699951171875,386.8999938964844,367.92242431640625,594500,0.0,0.0
2020-10-19 00:00:00-04:00,392.19000244140625,392.2699890136719,383.7900085449219,385.30999755859375,366.41046142578125,392700,0.0,0.0
2020-10-20 00:00:00-04:00,386.82000732421875,389.2699890136719,384.260009765625,384.9599914550781,366.0776062011719,356800,0.0,0.0
2020-10-21 00:00:00-04:00,385.6499938964844,389.2900085449219,382.9800109863281,383.0,364.2137145996094,359100,0.0,0.0
2020-10-22 00:00:00-04:00,381.1000061035156,382.0899963378906,375.3999938964844,375.5,357.0815734863281,611700,0.0,0.0
2020-10-23 00:00:00-04:00,378.8399963378906,379.55999755859375,374.1400146484375,378.55999755859375,359.9915466308594,467600,0.0,0.0
2020-10-26 00:00:00-04:00,371.54998779296875,374.8800048828125,364.0,367.489990234375,349.4644775390625,900400,0.0,0.0
2020-10-27 00:00:00-04:00,368.4100036621094,370.5400085449219,364.4599914550781,366.3699951171875,348.39947509765625,968700,0.0,0.0
2020-10-28 00:00:00-04:00,359.4700012207031,365.07000732421875,357.3800048828125,362.8599853515625,345.06158447265625,953100,0.0,0.0
2020-10-29 00:00:00-04:00,363.3399963378906,373.79998779296875,362.2200012207031,370.8599853515625,352.66925048828125,808800,0.0,0.0
2020-10-30 00:00:00-04:00,363.80999755859375,365.8299865722656,359.010009765625,361.2099914550781,343.49261474609375,821100,0.0,0.0
2020-11-02 00:00:00-05:00,364.4800109863281,368.32000732421875,361.7200012207031,365.2099914550781,348.6438293457031,893200,1.396,0.0
2020-11-03 00:00:00-05:00,368.4599914550781,376.3900146484375,367.8599853515625,372.05999755859375,355.1830139160156,813500,0.0,0.0
2020-11-04 00:00:00-05:00,373.6600036621094,384.9599914550781,372.32000732421875,383.0,365.6268005371094,2451500,0.0,0.0
2020-11-05 00:00:00-05:00,397.20001220703125,399.67999267578125,393.4599914550781,398.19000244140625,380.12774658203125,1115500,0.0,0.0
2020-11-06 00:00:00-05:00,402.1000061035156,407.5,398.19000244140625,406.239990234375,387.8125915527344,710700,0.0,0.0
2020-11-09 00:00:00-05:00,417.0400085449219,420.6499938964844,406.32000732421875,406.3299865722656,387.8986511230469,1273700,0.0,0.0
2020-11-10 00:00:00-05:00,409.1199951171875,410.1099853515625,397.9800109863281,399.29998779296875,381.18743896484375,1323100,0.0,0.0
2020-11-11 00:00:00-05:00,407.3999938964844,418.6400146484375,407.2799987792969,418.04998779296875,399.08697509765625,933300,0.0,0.0
2020-11-12 00:00:00-05:00,419.0,421.17999267578125,412.010009765625,412.7200012207031,393.99871826171875,800800,0.0,0.0
2020-11-13 00:00:00-05:00,419.57000732421875,421.3800048828125,416.3800048828125,419.5899963378906,400.55706787109375,582700,0.0,0.0
2020-11-16 00:00:00-05:00,419.95001220703125,426.6499938964844,419.6300048828125,426.510009765625,407.1632080078125,547300,0.0,0.0
2020-11-17 00:00:00-05:00,424.9200134277344,427.45001220703125,422.25,426.4800109863281,407.1345520019531,524600,0.0,0.0
2020-11-18 00:00:00-05:00,424.1199951171875,427.3599853515625,421.0199890136719,423.80999755859375,404.5856018066406,543600,0.0,0.0
2020-11-19 00:00:00-05:00,417.30999755859375,423.3800048828125,416.8699951171875,423.3599853515625,404.15606689453125,914100,0.0,0.0
2020-11-20 00:00:00-05:00,424.0400085449219,428.3999938964844,423.5199890136719,423.5899963378906,404.3756103515625,484000,0.0,0.0
2020-11-23 00:00:00-05:00,427.989990234375,429.6400146484375,421.95001220703125,427.1499938964844,407.77410888671875,596000,0.0,0.0
2020-11-24 00:00:00-05:00,425.4200134277344,427.6099853515625,423.0199890136719,424.2699890136719,405.0248107910156,610400,0.0,0.0
2020-11-25 00:00:00-05:00,423.260009765625,424.67999267578125,420.75,423.4800109863281,404.2706604003906,308200,0.0,0.0
2020-11-27 00:00:00-05:00,429.3299865722656,438.7200012207031,428.7799987792969,437.7699890136719,417.9123840332031,432500,0.0,0.0
2020-11-30 00:00:00-05:00,440.5400085449219,441.2900085449219,433.6700134277344,437.7300109863281,417.87420654296875,508500,0.0,0.0
2020-12-01 00:00:00-05:00,447.1000061035156,451.7300109863281,444.4800109863281,449.239990234375,428.86212158203125,685100,0.0,0.0
2020-12-02 00:00:00-05:00,447.1600036621094,452.1099853515625,444.260009765625,451.0,430.542236328125,1050700,0.0,0.0
2020-12-03 00:00:00-05:00,457.010009765625,459.2200012207031,452.30999755859375,452.8999938964844,432.3561096191406,677900,0.0,0.0
2020-12-04 00:00:00-05:00,454.0,464.5,453.4700012207031,464.3900146484375,443.324951171875,660800,0.0,0.0
2020-12-07 00:00:00-05:00,464.55999755859375,471.010009765625,464.1000061035156,469.7300109863281,448.42266845703125,632900,0.0,0.0
2020-12-08 00:00:00-05:00,465.9200134277344,470.8500061035156,464.94000244140625,468.57000732421875,447.3152770996094,738800,0.0,0.0
2020-12-09 00:00:00-05:00,463.79998779296875,465.9599914550781,450.5199890136719,452.8900146484375,432.3465881347656,868800,0.0,0.0
2020-12-10 00:00:00-05:00,451.1400146484375,458.8800048828125,449.1199951171875,457.79998779296875,437.0338134765625,539300,0.0,0.0
2020-12-11 00:00:00-05:00,453.80999755859375,457.1499938964844,451.8399963378906,452.6300048828125,432.0983581542969,512100,0.0,0.0
2020-12-14 00:00:00-05:00,452.3399963378906,456.82000732421875,452.1700134277344,452.989990234375,432.4419250488281,546100,0.0,0.0
2020-12-15 00:00:00-05:00,464.510009765625,469.6199951171875,461.8900146484375,469.29998779296875,448.01214599609375,639200,0.0,0.0
2020-12-16 00:00:00-05:00,467.989990234375,472.239990234375,465.010009765625,471.5299987792969,450.1409912109375,524900,0.0,0.0
2020-12-17 00:00:00-05:00,478.7300109863281,481.32000732421875,476.010009765625,477.29998779296875,455.6492919921875,477300,0.0,0.0
2020-12-18 00:00:00-05:00,478.489990234375,479.45001220703125,474.32000732421875,477.239990234375,455.5920104980469,730700,0.0,0.0
2020-12-21 00:00:00-05:00,460.260009765625,472.2799987792969,459.4800109863281,472.260009765625,450.8379211425781,622800,0.0,0.0
2020-12-22 00:00:00-05:00,473.4800109863281,478.6199951171875,472.95001220703125,476.17999267578125,454.5801086425781,431300,0.0,0.0
2020-12-23 00:00:00-05:00,478.94000244140625,480.3900146484375,474.20001220703125,474.6199951171875,453.0908508300781,389200,0.0,0.0
2020-12-24 00:00:00-05:00,478.95001220703125,484.6000061035156,477.0799865722656,483.0899963378906,461.1767272949219,271900,0.0,0.0
2020-12-28 00:00:00-05:00,487.1400146484375,488.7200012207031,478.42999267578125,480.239990234375,458.4559326171875,449300,0.0,0.0
2020-12-29 00:00:00-05:00,489.45001220703125,489.45001220703125,482.510009765625,484.010009765625,462.054931640625,377200,0.0,0.0
2020-12-30 00:00:00-05:00,488.1300048828125,492.6600036621094,488.0,489.9100036621094,467.6872863769531,381900,0.0,0.0
2020-12-31 00:00:00-05:00,490.0,490.5199890136719,483.45001220703125,487.7200012207031,465.59661865234375,312700,0.0,0.0
2021-01-04 00:00:00-05:00,499.989990234375,504.75,490.7099914550781,500.0,477.3196105957031,1527600,0.0,0.0
2021-01-05 00:00:00-05:00,494.1600036621094,505.3599853515625,493.8900146484375,505.3599853515625,482.43646240234375,1029900,0.0,0.0
2021-01-06 00:00:00-05:00,491.8500061035156,499.8399963378906,489.739990234375,490.2200012207031,467.9832458496094,977900,0.0,0.0
2021-01-07 00:00:00-05:00,495.9700012207031,503.2200012207031,495.5199890136719,501.42999267578125,478.684814453125,936200,0.0,0.0
2021-01-08 00:00:00-05:00,512.5900268554688,514.280029296875,501.7099914550781,508.739990234375,485.66314697265625,734500,0.0,0.0
2021-01-11 00:00:00-05:00,500.5,508.9100036621094,499.42999267578125,507.95001220703125,484.90899658203125,703000,0.0,0.0
2021-01-12 00:00:00-05:00,507.1000061035156,514.7899780273438,503.5,513.9299926757812,490.6178283691406,651700,0.0,0.0
2021-01-13 00:00:00-05:00,511.2099914550781,515.6099853515625,509.3800048828125,514.0599975585938,490.7418212890625,513700,0.0,0.0
2021-01-14 00:00:00-05:00,530.1599731445312,546.4000244140625,529.8900146484375,544.6500244140625,519.9443359375,1450300,0.0,0.0
2021-01-15 00:00:00-05:00,532.3099975585938,536.8499755859375,525.3599853515625,527.5,503.57208251953125,869200,0.0,0.0
2021-01-19 00:00:00-05:00,533.0,550.47998046875,530.6099853515625,549.5,524.57421875,1504000,0.0,0.0
2021-01-20 00:00:00-05:00,555.5700073242188,558.1599731445312,543.1599731445312,549.3800048828125,524.4595336914062,1121900,0.0,0.0
2021-01-21 00:00:00-05:00,568.0,573.7999877929688,565.6099853515625,570.739990234375,544.8507080078125,1272100,0.0,0.0
2021-01-22 00:00:00-05:00,563.489990234375,570.7100219726562,562.7899780273438,569.4500122070312,543.6193237304688,901600,0.0,0.0
2021-01-25 00:00:00-05:00,562.1500244140625,568.219970703125,554.1199951171875,567.6099853515625,541.8628540039062,966500,0.0,0.0
2021-01-26 00:00:00-05:00,563.1799926757812,563.6500244140625,548.4400024414062,549.0,524.0969848632812,887700,0.0,0.0
2021-01-27 00:00:00-05:00,534.969970703125,539.52001953125,522.5,524.6300048828125,500.8323669433594,1506800,0.0,0.0
2021-01-28 00:00:00-05:00,542.1099853515625,553.8400268554688,537.3800048828125,547.219970703125,522.397705078125,968600,0.0,0.0
2021-01-29 00:00:00-05:00,540.9600219726562,543.5,528.2999877929688,534.1599731445312,509.9300842285156,867300,0.0,0.0
2021-02-01 00:00:00-05:00,547.4000244140625,555.469970703125,544.530029296875,554.3900146484375,529.242431640625,849600,0.0,0.0
2021-02-02 00:00:00-05:00,553.780029296875,556.7899780273438,549.4500122070312,553.5,528.3928833007812,721600,0.0,0.0
2021-02-03 00:00:00-05:00,551.2899780273438,551.719970703125,541.9500122070312,542.9099731445312,518.2831420898438,635400,0.0,0.0
2021-02-04 00:00:00-05:00,546.9600219726562,555.97998046875,544.280029296875,555.4400024414062,530.244873046875,554500,0.0,0.0
2021-02-05 00:00:00-05:00,554.9600219726562,556.1400146484375,551.02001953125,552.8099975585938,527.7339477539062,461700,0.0,0.0
2021-02-08 00:00:00-05:00,557.969970703125,566.9299926757812,557.969970703125,564.0,538.4164428710938,716900,0.0,0.0
2021-02-09 00:00:00-05:00,566.5399780273438,571.9299926757812,565.5,565.5,539.8484497070312,483300,0.0,0.0
2021-02-10 00:00:00-05:00,571.4299926757812,573.0599975585938,559.7000122070312,566.8900146484375,541.1754150390625,458600,0.0,0.0
2021-02-11 00:00:00-05:00,574.6300048828125,591.7899780273438,573.8300170898438,591.510009765625,564.6786499023438,975400,0.0,0.0
2021-02-12 00:00:00-05:00,591.969970703125,601.4600219726562,589.1500244140625,597.989990234375,570.8646850585938,732400,0.0,0.0
2021-02-16 00:00:00-05:00,605.5800170898438,608.7100219726562,599.1699829101562,603.1400146484375,575.781005859375,621600,0.0,0.0
2021-02-17 00:00:00-05:00,598.3499755859375,598.47998046875,581.4600219726562,587.5800170898438,560.927001953125,825100,0.0,0.0
2021-02-18 00:00:00-05:00,584.3599853515625,589.4600219726562,576.0499877929688,582.47998046875,556.058349609375,716800,0.0,0.0
2021-02-19 00:00:00-05:00,591.8400268554688,600.75,589.3900146484375,594.4000244140625,567.4374389648438,821500,0.0,0.0
2021-02-22 00:00:00-05:00,587.6199951171875,590.1199951171875,576.5,578.5,552.2588500976562,753400,0.0,0.0
2021-02-23 00:00:00-05:00,571.719970703125,579.1799926757812,560.1300048828125,576.0700073242188,549.9390869140625,1004800,0.0,0.0
2021-02-24 00:00:00-05:00,573.3400268554688,595.9600219726562,565.5499877929688,595.010009765625,568.0198974609375,1023000,0.0,0.0
2021-02-25 00:00:00-05:00,582.6300048828125,586.4000244140625,559.6599731445312,559.77001953125,534.3784790039062,1288900,0.0,0.0
2021-02-26 00:00:00-05:00,572.3400268554688,573.489990234375,560.7000122070312,567.0900268554688,541.3662719726562,946500,0.0,0.0
2021-03-01 00:00:00-05:00,572.3699951171875,584.3599853515625,568.8599853515625,583.5499877929688,557.0796508789062,679500,0.0,0.0
2021-03-02 00:00:00-05:00,579.030029296875,579.8699951171875,563.0,563.1400146484375,537.5955810546875,696100,0.0,0.0
2021-03-03 00:00:00-05:00,564.5900268554688,565.9500122070312,541.2000122070312,543.5999755859375,518.9419555664062,1006900,0.0,0.0
2021-03-04 00:00:00-05:00,537.8499755859375,541.3300170898438,502.0899963378906,510.5,487.34326171875,1702500,0.0,0.0
2021-03-05 00:00:00-05:00,527.969970703125,530.8499755859375,508.3299865722656,527.0399780273438,503.13299560546875,1370100,0.0,0.0
2021-03-08 00:00:00-05:00,526.4400024414062,529.1699829101562,501.1099853515625,502.19000244140625,479.4103088378906,1180700,0.0,0.0
2021-03-09 00:00:00-05:00,527.6400146484375,543.2100219726562,524.9500122070312,539.52001953125,515.0469970703125,1240500,0.0,0.0
2021-03-10 00:00:00-05:00,540.0800170898438,541.8200073242188,521.1099853515625,523.3300170898438,499.5913391113281,876500,0.0,0.0
2021-03-11 00:00:00-05:00,546.989990234375,548.489990234375,540.010009765625,544.4000244140625,519.70556640625,1009700,0.0,0.0
2021-03-12 00:00:00-05:00,534.1199951171875,539.0800170898438,528.5999755859375,537.6300048828125,513.2427368164062,714900,0.0,0.0
2021-03-15 00:00:00-04:00,538.6699829101562,547.7999877929688,536.010009765625,547.1900024414062,522.3690795898438,582400,0.0,0.0
2021-03-16 00:00:00-04:00,546.3800048828125,555.72998046875,545.9600219726562,549.3800048828125,524.4595336914062,651600,0.0,0.0
2021-03-17 00:00:00-04:00,548.219970703125,566.0499877929688,542.8599853515625,559.5700073242188,534.1875,841400,0.0,0.0
2021-03-18 00:00:00-04:00,547.97998046875,552.47998046875,539.02001953125,539.1900024414062,514.7318115234375,790000,0.0,0.0
2021-03-19 00:00:00-04:00,544.6900024414062,557.0900268554688,541.3099975585938,547.4199829101562,522.5885620117188,1404600,0.0,0.0
2021-03-22 00:00:00-04:00,567.6400146484375,577.989990234375,563.8300170898438,575.989990234375,549.8626708984375,1216800,0.0,0.0
2021-03-23 00:00:00-04:00,569.52001953125,571.280029296875,555.5,558.8699951171875,533.5191040039062,866300,0.0,0.0
2021-03-24 00:00:00-04:00,587.1799926757812,594.469970703125,578.0,578.5800170898438,552.3352661132812,2121400,0.0,0.0
2021-03-25 00:00:00-04:00,570.9099731445312,585.8400268554688,569.0900268554688,584.0,557.5093383789062,1088900,0.0,0.0
2021-03-26 00:00:00-04:00,588.6900024414062,627.2999877929688,588.6900024414062,625.6699829101562,597.2891235351562,1933600,0.0,0.0
2021-03-29 00:00:00-04:00,614.760009765625,616.8599853515625,601.4400024414062,608.0,580.4205932617188,1214900,0.0,0.0
2021-03-30 00:00:00-04:00,599.9199829101562,606.260009765625,595.52001953125,601.2899780273438,574.0150146484375,1071600,0.0,0.0
2021-03-31 00:00:00-04:00,606.1599731445312,620.9400024414062,605.2000122070312,617.3599853515625,589.3560180664062,1579600,0.0,0.0
2021-04-01 00:00:00-04:00,619.7999877929688,639.489990234375,619.75,637.0999755859375,608.2006225585938,1908300,0.0,0.0
2021-04-05 00:00:00-04:00,651.6500244140625,653.0,638.030029296875,640.489990234375,611.43701171875,1529800,0.0,0.0
2021-04-06 00:00:00-04:00,633.4099731445312,635.75,618.3800048828125,628.0,599.513427734375,1281900,0.0,0.0
2021-04-07 00:00:00-04:00,627.1599731445312,631.4000244140625,622.1900024414062,626.5599975585938,598.1387329101562,820600,0.0,0.0
2021-04-08 00:00:00-04:00,635.9600219726562,641.5900268554688,632.75,639.8800048828125,610.8545532226562,865900,0.0,0.0
2021-04-09 00:00:00-04:00,634.3400268554688,638.7100219726562,628.5499877929688,634.3200073242188,605.5467529296875,631100,0.0,0.0
2021-04-12 00:00:00-04:00,631.5599975585938,631.5800170898438,620.6199951171875,630.4299926757812,601.8331909179688,739500,0.0,0.0
2021-04-13 00:00:00-04:00,635.6300048828125,636.739990234375,623.719970703125,629.1199951171875,600.58251953125,710500,0.0,0.0
2021-04-14 00:00:00-04:00,635.6699829101562,641.0900268554688,627.0399780273438,630.989990234375,602.3678588867188,718000,0.0,0.0
2021-04-15 00:00:00-04:00,633.780029296875,642.9000244140625,627.52001953125,642.0900268554688,612.96435546875,980400,0.0,0.0
2021-04-16 00:00:00-04:00,640.260009765625,647.9400024414062,638.47998046875,645.6900024414062,616.4009399414062,605200,0.0,0.0
2021-04-19 00:00:00-04:00,637.6400146484375,639.260009765625,622.4500122070312,630.1099853515625,601.52783203125,1138900,0.0,0.0
2021-04-20 00:00:00-04:00,626.030029296875,627.7899780273438,612.780029296875,616.9400024414062,588.9552612304688,988000,0.0,0.0
2021-04-21 00:00:00-04:00,637.719970703125,655.8400268554688,635.9299926757812,655.489990234375,625.7564086914062,2160900,0.0,0.0
2021-04-22 00:00:00-04:00,664.1699829101562,665.8699951171875,640.47998046875,647.0900268554688,617.7374267578125,1233400,0.0,0.0
2021-04-23 00:00:00-04:00,659.219970703125,671.280029296875,658.3699951171875,670.9099731445312,640.4769287109375,1109600,0.0,0.0
2021-04-26 00:00:00-04:00,666.9600219726562,675.6500244140625,666.9600219726562,670.4400024414062,640.0281982421875,801000,0.0,0.0
2021-04-27 00:00:00-04:00,670.3300170898438,674.8400268554688,661.7899780273438,672.8099975585938,642.2907104492188,678200,0.0,0.0
2021-04-28 00:00:00-04:00,664.4500122070312,670.8599853515625,661.280029296875,665.3400268554688,635.1597900390625,571300,0.0,0.0
2021-04-29 00:00:00-04:00,666.2899780273438,666.6300048828125,654.0599975585938,662.47998046875,632.4293212890625,504300,0.0,0.0
2021-04-30 00:00:00-04:00,654.27001953125,661.0499877929688,645.7000122070312,648.0999755859375,618.7015991210938,575200,0.0,0.0
2021-05-03 00:00:00-04:00,657.7100219726562,658.0800170898438,647.7100219726562,654.4299926757812,626.5521850585938,672000,1.87,0.0
2021-05-04 00:00:00-04:00,635.6699829101562,639.22998046875,615.9099731445312,629.0,602.2057495117188,1505800,0.0,0.0
2021-05-05 00:00:00-04:00,642.0,651.97998046875,635.8200073242188,641.8800048828125,614.5369873046875,948200,0.0,0.0
2021-05-06 00:00:00-04:00,638.3300170898438,644.6400146484375,629.9299926757812,644.3400268554688,616.8921508789062,618200,0.0,0.0
2021-05-07 00:00:00-04:00,651.780029296875,661.2899780273438,647.7100219726562,658.5700073242188,630.5159912109375,573700,0.0,0.0
2021-05-10 00:00:00-04:00,648.2999877929688,648.6400146484375,626.52001953125,627.260009765625,600.5399169921875,882700,0.0,0.0
2021-05-11 00:00:00-04:00,616.1199951171875,633.6599731445312,614.6099853515625,630.6599731445312,603.794921875,891200,0.0,0.0
2021-05-12 00:00:00-04:00,615.0,619.7100219726562,600.260009765625,601.8800048828125,576.2409057617188,1107700,0.0,0.0
2021-05-13 00:00:00-04:00,621.6400146484375,628.75,611.8099975585938,623.0900268554688,596.5474243164062,1436100,0.0,0.0
2021-05-14 00:00:00-04:00,630.1400146484375,651.1400146484375,625.4099731445312,647.760009765625,620.1664428710938,1331000,0.0,0.0
2021-05-17 00:00:00-04:00,631.8900146484375,636.0800170898438,623.2999877929688,635.3499755859375,608.2850952148438,929400,0.0,0.0
2021-05-18 00:00:00-04:00,641.4000244140625,643.760009765625,631.6099853515625,632.1900024414062,605.2597045898438,644700,0.0,0.0
2021-05-19 00:00:00-04:00,608.010009765625,630.97998046875,606.6400146484375,630.780029296875,603.9099731445312,1049600,0.0,0.0
2021-05-20 00:00:00-04:00,632.6900024414062,652.25,631.75,648.77001953125,621.1334838867188,1086900,0.0,0.0
2021-05-21 00:00:00-04:00,645.8599853515625,647.3599853515625,636.1799926757812,639.219970703125,611.9902954101562,847500,0.0,0.0
2021-05-24 00:00:00-04:00,647.5,662.260009765625,645.760009765625,658.9500122070312,630.8798828125,794000,0.0,0.0
2021-05-25 00:00:00-04:00,671.1699829101562,679.4400024414062,667.280029296875,672.2899780273438,643.6515502929688,1088800,0.0,0.0
2021-05-26 00:00:00-04:00,667.219970703125,669.5399780273438,659.8599853515625,665.77001953125,637.4093627929688,597100,0.0,0.0
2021-05-27 00:00:00-04:00,661.0,667.8599853515625,658.9299926757812,665.0900268554688,636.7582397460938,652600,0.0,0.0
2021-05-28 00:00:00-04:00,669.030029296875,675.97998046875,666.9400024414062,675.469970703125,646.6959838867188,610700,0.0,0.0
2021-06-01 00:00:00-04:00,684.739990234375,688.0900268554688,668.52001953125,671.7999877929688,643.1824340820312,1292000,0.0,0.0
2021-06-02 00:00:00-04:00,670.52001953125,678.72998046875,668.77001953125,674.0900268554688,645.375,596800,0.0,0.0
2021-06-03 00:00:00-04:00,667.3499755859375,670.4099731445312,660.1099853515625,665.8900146484375,637.5242919921875,612100,0.0,0.0
2021-06-04 00:00:00-04:00,674.8099975585938,684.02001953125,673.0900268554688,683.2999877929688,654.192626953125,531000,0.0,0.0
2021-06-07 00:00:00-04:00,680.1799926757812,684.4099731445312,676.47998046875,681.97998046875,652.9287109375,594300,0.0,0.0
2021-06-08 00:00:00-04:00,690.6699829101562,692.1199951171875,676.5499877929688,680.72998046875,651.73193359375,562800,0.0,0.0
2021-06-09 00:00:00-04:00,685.0,688.0599975585938,680.8099975585938,682.5900268554688,653.5127563476562,440700,0.0,0.0
2021-06-10 00:00:00-04:00,689.3599853515625,704.780029296875,686.5599975585938,699.9400024414062,670.1237182617188,800100,0.0,0.0
2021-06-11 00:00:00-04:00,698.2000122070312,698.9400024414062,691.3499755859375,697.030029296875,667.3377075195312,445100,0.0,0.0
2021-06-14 00:00:00-04:00,699.510009765625,709.6300048828125,695.5399780273438,709.3300170898438,679.11376953125,636600,0.0,0.0
2021-06-15 00:00:00-04:00,707.5999755859375,710.969970703125,696.8699951171875,701.780029296875,671.88525390625,510700,0.0,0.0
2021-06-16 00:00:00-04:00,706.0499877929688,709.969970703125,693.7000122070312,699.0499877929688,669.2713623046875,590900,0.0,0.0
2021-06-17 00:00:00-04:00,691.3599853515625,704.530029296875,691.0999755859375,698.8300170898438,669.0610961914062,746700,0.0,0.0
2021-06-18 00:00:00-04:00,685.3499755859375,687.2000122070312,668.5700073242188,671.0700073242188,642.4835205078125,1669900,0.0,0.0
2021-06-21 00:00:00-04:00,678.5,681.9500122070312,672.4000244140625,680.6500244140625,651.655517578125,565500,0.0,0.0
2021-06-22 00:00:00-04:00,680.489990234375,687.5700073242188,676.260009765625,685.8099975585938,656.5955810546875,542200,0.0,0.0
2021-06-23 00:00:00-04:00,686.530029296875,689.22998046875,679.5499877929688,681.6500244140625,652.61279296875,523400,0.0,0.0
2021-06-24 00:00:00-04:00,691.6699829101562,697.9600219726562,690.6699829101562,695.0,665.3942260742188,469400,0.0,0.0
2021-06-25 00:00:00-04:00,693.9299926757812,695.5599975585938,685.969970703125,686.2100219726562,656.9786376953125,431200,0.0,0.0
2021-06-28 00:00:00-04:00,698.9299926757812,705.7999877929688,698.6699829101562,704.1099853515625,674.1160278320312,623900,0.0,0.0
2021-06-29 00:00:00-04:00,699.9500122070312,705.27001953125,698.2000122070312,703.6799926757812,673.7044677734375,400000,0.0,0.0
2021-06-30 00:00:00-04:00,694.5999755859375,696.5700073242188,686.5900268554688,690.8400268554688,661.4113159179688,767500,0.0,0.0
2021-07-01 00:00:00-04:00,687.239990234375,691.6799926757812,674.530029296875,679.3099975585938,650.3724975585938,997500,0.0,0.0
2021-07-02 00:00:00-04:00,688.489990234375,689.8699951171875,683.7000122070312,687.5399780273438,658.2518920898438,449700,0.0,0.0
2021-07-06 00:00:00-04:00,689.4400024414062,693.5499877929688,676.7000122070312,685.8699951171875,656.653076171875,788700,0.0,0.0
2021-07-07 00:00:00-04:00,694.0399780273438,695.719970703125,684.3699951171875,690.1799926757812,660.7794189453125,442900,0.0,0.0
2021-07-08 00:00:00-04:00,670.97998046875,675.5999755859375,664.8300170898438,673.6900024414062,644.9918212890625,849400,0.0,0.0
2021-07-09 00:00:00-04:00,683.969970703125,693.0,678.9299926757812,691.3599853515625,661.9091186523438,583600,0.0,0.0
2021-07-12 00:00:00-04:00,700.0,708.510009765625,699.1699829101562,707.8099975585938,677.6585083007812,618500,0.0,0.0
2021-07-13 00:00:00-04:00,706.25,710.6599731445312,703.5999755859375,706.4199829101562,676.3276977539062,623300,0.0,0.0
2021-07-14 00:00:00-04:00,719.97998046875,723.010009765625,712.8800048828125,716.510009765625,685.98779296875,852000,0.0,0.0
2021-07-15 00:00:00-04:00,712.5700073242188,713.27001953125,696.8400268554688,703.9400024414062,673.953369140625,729400,0.0,0.0
2021-07-16 00:00:00-04:00,702.8800048828125,706.989990234375,686.8699951171875,687.4199829101562,658.1370239257812,578300,0.0,0.0
2021-07-19 00:00:00-04:00,673.8499755859375,684.3200073242188,671.5900268554688,684.0,654.8626098632812,855300,0.0,0.0
2021-07-20 00:00:00-04:00,676.8599853515625,688.6599731445312,672.9299926757812,684.0499877929688,654.9105834960938,805600,0.0,0.0
2021-07-21 00:00:00-04:00,705.9400024414062,721.0900268554688,700.6900024414062,721.0,690.2865600585938,1281300,0.0,0.0
2021-07-22 00:00:00-04:00,733.0,740.0599975585938,724.2000122070312,729.9199829101562,698.8265380859375,946000,0.0,0.0
2021-07-23 00:00:00-04:00,747.7899780273438,756.780029296875,743.0900268554688,748.1400146484375,716.2705688476562,1069800,0.0,0.0
2021-07-26 00:00:00-04:00,758.2000122070312,759.0,748.3800048828125,754.0900268554688,721.967041015625,691800,0.0,0.0
2021-07-27 00:00:00-04:00,751.1699829101562,752.1500244140625,733.0599975585938,745.5999755859375,713.8387451171875,881200,0.0,0.0
2021-07-28 00:00:00-04:00,750.0,761.0399780273438,745.4000244140625,759.8599853515625,727.4913940429688,716500,0.0,0.0
2021-07-29 00:00:00-04:00,761.6300048828125,767.8900146484375,759.8599853515625,765.7100219726562,733.0921020507812,634000,0.0,0.0
2021-07-30 00:00:00-04:00,760.77001953125,768.7000122070312,756.7899780273438,766.739990234375,734.0780639648438,488200,0.0,0.0
2021-08-02 00:00:00-04:00,770.8099975585938,775.8400268554688,768.4099731445312,769.6500244140625,736.8642578125,499900,0.0,0.0
2021-08-03 00:00:00-04:00,770.530029296875,780.4500122070312,767.510009765625,779.530029296875,746.3233642578125,533700,0.0,0.0
2021-08-04 00:00:00-04:00,792.010009765625,798.5700073242188,787.7999877929688,795.47998046875,761.5938720703125,629700,0.0,0.0
2021-08-05 00:00:00-04:00,805.510009765625,805.6400146484375,790.3200073242188,794.75,760.89501953125,723700,0.0,0.0
2021-08-06 00:00:00-04:00,784.5,787.1900024414062,779.9000244140625,783.280029296875,749.9136352539062,556900,0.0,0.0
2021-08-09 00:00:00-04:00,790.219970703125,792.25,785.5999755859375,788.6799926757812,755.08349609375,477100,0.0,0.0
2021-08-10 00:00:00-04:00,795.5900268554688,797.0399780273438,783.8300170898438,789.2899780273438,755.66748046875,589500,0.0,0.0
2021-08-11 00:00:00-04:00,791.1400146484375,793.3400268554688,781.4199829101562,789.219970703125,755.6005249023438,421300,0.0,0.0
2021-08-12 00:00:00-04:00,788.7000122070312,788.7000122070312,778.530029296875,781.0700073242188,747.7977294921875,764600,0.0,0.0
2021-08-13 00:00:00-04:00,779.1400146484375,789.5900268554688,776.5399780273438,788.9600219726562,755.3516235351562,454700,0.0,0.0
2021-08-16 00:00:00-04:00,787.8300170898438,790.969970703125,779.739990234375,787.3499755859375,753.8101806640625,426000,0.0,0.0
2021-08-17 00:00:00-04:00,781.760009765625,783.3900146484375,770.4000244140625,776.5599975585938,743.4799194335938,483600,0.0,0.0
2021-08-18 00:00:00-04:00,776.219970703125,785.3800048828125,772.030029296875,772.4500122070312,739.544921875,452500,0.0,0.0
2021-08-19 00:00:00-04:00,761.8699951171875,784.010009765625,761.2100219726562,781.510009765625,748.2188720703125,514000,0.0,0.0
2021-08-20 00:00:00-04:00,785.0800170898438,790.8800048828125,778.010009765625,788.1799926757812,754.6047973632812,507700,0.0,0.0
2021-08-23 00:00:00-04:00,795.030029296875,812.5,794.5700073242188,811.6199951171875,777.0463256835938,724300,0.0,0.0
2021-08-24 00:00:00-04:00,806.0999755859375,807.7100219726562,801.5800170898438,805.6099853515625,771.2922973632812,453800,0.0,0.0
2021-08-25 00:00:00-04:00,808.4199829101562,813.3699951171875,805.0,807.8699951171875,773.4560546875,471100,0.0,0.0
2021-08-26 00:00:00-04:00,808.27001953125,815.8300170898438,804.1599731445312,810.9400024414062,776.3953857421875,450000,0.0,0.0
2021-08-27 00:00:00-04:00,814.25,834.77001953125,813.77001953125,832.9199829101562,797.43896484375,658900,0.0,0.0
2021-08-30 00:00:00-04:00,839.9400024414062,843.010009765625,836.760009765625,839.5900268554688,803.8248901367188,491000,0.0,0.0
2021-08-31 00:00:00-04:00,843.780029296875,844.1599731445312,827.2100219726562,833.0399780273438,797.5537719726562,579300,0.0,0.0
2021-09-01 00:00:00-04:00,838.719970703125,850.719970703125,836.6900024414062,842.1699829101562,806.2948608398438,581900,0.0,0.0
2021-09-02 00:00:00-04:00,852.1599731445312,862.0499877929688,848.8699951171875,861.280029296875,824.5908813476562,746800,0.0,0.0
2021-09-03 00:00:00-04:00,848.52001953125,862.97998046875,848.52001953125,858.1099853515625,821.5560302734375,698000,0.0,0.0
2021-09-07 00:00:00-04:00,865.2899780273438,868.8800048828125,857.760009765625,861.77001953125,825.0599365234375,780900,0.0,0.0
2021-09-08 00:00:00-04:00,857.6099853515625,859.9000244140625,849.9199829101562,857.989990234375,821.4410400390625,714900,0.0,0.0
2021-09-09 00:00:00-04:00,855.47998046875,862.760009765625,852.0999755859375,853.5,817.1422729492188,641900,0.0,0.0
2021-09-10 00:00:00-04:00,870.9400024414062,875.3599853515625,857.4000244140625,858.8699951171875,822.2835693359375,1137400,0.0,0.0
2021-09-13 00:00:00-04:00,869.219970703125,872.2100219726562,861.0399780273438,871.239990234375,834.1265869140625,636000,0.0,0.0
2021-09-14 00:00:00-04:00,883.8200073242188,895.9299926757812,879.6799926757812,888.0700073242188,850.23974609375,978300,0.0,0.0
2021-09-15 00:00:00-04:00,886.989990234375,890.010009765625,879.4400024414062,889.3300170898438,851.4461059570312,799700,0.0,0.0
2021-09-16 00:00:00-04:00,877.1400146484375,889.780029296875,875.4400024414062,887.3099975585938,849.5120849609375,811400,0.0,0.0
2021-09-17 00:00:00-04:00,875.0999755859375,875.3099975585938,852.4099731445312,859.8499755859375,823.2218017578125,1670500,0.0,0.0
2021-09-20 00:00:00-04:00,838.8800048828125,845.489990234375,829.7000122070312,840.739990234375,804.9259033203125,1122600,0.0,0.0
2021-09-21 00:00:00-04:00,860.0,862.3699951171875,844.489990234375,854.72998046875,818.31982421875,905700,0.0,0.0
2021-09-22 00:00:00-04:00,851.8300170898438,871.6500244140625,849.4600219726562,864.739990234375,827.9035034179688,669400,0.0,0.0
2021-09-23 00:00:00-04:00,877.3900146484375,888.719970703125,877.260009765625,879.780029296875,842.3027954101562,744500,0.0,0.0
2021-09-24 00:00:00-04:00,867.3599853515625,873.3599853515625,865.1199951171875,868.8200073242188,831.8096923828125,510400,0.0,0.0
2021-09-27 00:00:00-04:00,843.280029296875,847.8800048828125,833.0499877929688,835.3099975585938,799.7271118164062,1063900,0.0,0.0
2021-09-28 00:00:00-04:00,794.8400268554688,799.3400268554688,773.0700073242188,780.1699829101562,746.93603515625,2390100,0.0,0.0
2021-09-29 00:00:00-04:00,785.0,786.22998046875,749.1199951171875,750.4199829101562,718.4533081054688,2216000,0.0,0.0
2021-09-30 00:00:00-04:00,754.25,762.3200073242188,742.2899780273438,745.1099853515625,713.3694458007812,1078800,0.0,0.0
2021-10-01 00:00:00-04:00,745.0,745.0,728.3699951171875,741.8099975585938,710.210205078125,1180400,0.0,0.0
2021-10-04 00:00:00-04:00,728.9000244140625,730.1599731445312,709.030029296875,712.9400024414062,682.5699462890625,1663500,0.0,0.0
2021-10-05 00:00:00-04:00,725.0399780273438,742.6300048828125,722.6199951171875,732.8699951171875,701.65087890625,1201500,0.0,0.0
2021-10-06 00:00:00-04:00,725.3800048828125,734.7000122070312,719.010009765625,732.5,701.2968139648438,973000,0.0,0.0
2021-10-07 00:00:00-04:00,745.4099731445312,753.6699829101562,742.22998046875,746.8200073242188,715.0066528320312,1267500,0.0,0.0
2021-10-08 00:00:00-04:00,749.3599853515625,749.739990234375,729.3300170898438,730.27001953125,699.16162109375,1039700,0.0,0.0
2021-10-11 00:00:00-04:00,722.780029296875,735.8300170898438,721.3599853515625,721.8900146484375,691.138671875,702500,0.0,0.0
2021-10-12 00:00:00-04:00,734.0,734.0,722.4000244140625,725.0499877929688,694.1640014648438,868400,0.0,0.0
2021-10-13 00:00:00-04:00,743.1500244140625,749.4600219726562,740.0,744.4199829101562,712.7089233398438,1170000,0.0,0.0
2021-10-14 00:00:00-04:00,769.5999755859375,778.6400146484375,765.6799926757812,778.2899780273438,745.135986328125,1370500,0.0,0.0
2021-10-15 00:00:00-04:00,780.9600219726562,789.6400146484375,775.8400268554688,789.4000244140625,755.7728881835938,877400,0.0,0.0
2021-10-18 00:00:00-04:00,774.0900268554688,788.3300170898438,772.989990234375,788.219970703125,754.64306640625,1014600,0.0,0.0
2021-10-19 00:00:00-04:00,788.1799926757812,801.6199951171875,786.2999877929688,800.9600219726562,766.8405151367188,956600,0.0,0.0
2021-10-20 00:00:00-04:00,782.239990234375,785.1400146484375,758.239990234375,767.7000122070312,734.9973754882812,1894900,0.0,0.0
2021-10-21 00:00:00-04:00,764.530029296875,787.5599975585938,763.8699951171875,787.5599975585938,754.01123046875,1083100,0.0,0.0
2021-10-22 00:00:00-04:00,798.1900024414062,808.7999877929688,796.27001953125,800.969970703125,766.8499755859375,1294600,0.0,0.0
2021-10-25 00:00:00-04:00,799.6900024414062,803.1900024414062,787.010009765625,788.4400024414062,754.8536987304688,786000,0.0,0.0
2021-10-26 00:00:00-04:00,796.4000244140625,797.989990234375,784.1900024414062,791.22998046875,757.52490234375,741400,0.0,0.0
2021-10-27 00:00:00-04:00,798.0599975585938,818.9500122070312,797.2000122070312,801.0,766.8786010742188,949800,0.0,0.0
2021-10-28 00:00:00-04:00,814.1199951171875,821.9199829101562,810.719970703125,813.1900024414062,778.5494384765625,687500,0.0,0.0
2021-10-29 00:00:00-04:00,807.22998046875,814.4600219726562,804.75,812.8800048828125,778.252685546875,583800,0.0,0.0
2021-11-01 00:00:00-04:00,806.9099731445312,808.0,796.47998046875,807.4500122070312,773.0540161132812,573600,0.0,0.0
2021-11-02 00:00:00-04:00,812.3200073242188,817.6900024414062,811.2899780273438,812.02001953125,779.4409790039062,503800,2.084,0.0
2021-11-03 00:00:00-04:00,818.4000244140625,831.5800170898438,810.47998046875,830.02001953125,796.7188110351562,566900,0.0,0.0
2021-11-04 00:00:00-04:00,831.6400146484375,853.1500244140625,829.5999755859375,850.489990234375,816.3673706054688,1058200,0.0,0.0
2021-11-05 00:00:00-04:00,852.22998046875,854.6400146484375,841.6400146484375,847.0,813.0175170898438,735300,0.0,0.0
2021-11-08 00:00:00-05:00,855.510009765625,856.9500122070312,848.0,849.9299926757812,815.8299560546875,728100,0.0,0.0
2021-11-09 00:00:00-05:00,852.010009765625,855.4600219726562,842.0,850.0499877929688,815.9451293945312,676500,0.0,0.0
2021-11-10 00:00:00-05:00,829.6099853515625,835.4400024414062,815.1099853515625,817.8499755859375,785.0369873046875,737700,0.0,0.0
2021-11-11 00:00:00-05:00,833.27001953125,839.0399780273438,829.2000122070312,833.3900146484375,799.9536743164062,416000,0.0,0.0
2021-11-12 00:00:00-05:00,840.0,855.0,835.0999755859375,851.6300048828125,817.4617309570312,531200,0.0,0.0
2021-11-15 00:00:00-05:00,855.0,861.5999755859375,852.989990234375,856.719970703125,822.3477172851562,638000,0.0,0.0
2021-11-16 00:00:00-05:00,851.52001953125,862.6099853515625,847.239990234375,860.5499877929688,826.0239868164062,690900,0.0,0.0
2021-11-17 00:00:00-05:00,859.2000122070312,868.0,857.5999755859375,859.4600219726562,824.9777221679688,549400,0.0,0.0
2021-11-18 00:00:00-05:00,877.4199829101562,881.1199951171875,870.5599975585938,879.1199951171875,843.848876953125,865800,0.0,0.0
2021-11-19 00:00:00-05:00,866.8499755859375,867.5499877929688,854.469970703125,857.1699829101562,822.779541015625,778200,0.0,0.0
2021-11-22 00:00:00-05:00,855.0,859.6599731445312,824.719970703125,825.75,792.6200561523438,880800,0.0,0.0
2021-11-23 00:00:00-05:00,811.6599731445312,819.3599853515625,793.1199951171875,807.47998046875,775.0830688476562,1193000,0.0,0.0
2021-11-24 00:00:00-05:00,782.0,803.47998046875,777.4400024414062,802.3900146484375,770.1973266601562,1246700,0.0,0.0
2021-11-26 00:00:00-05:00,786.9600219726562,795.9199829101562,776.010009765625,782.02001953125,750.6444702148438,786300,0.0,0.0
2021-11-29 00:00:00-05:00,795.010009765625,815.72998046875,789.989990234375,815.010009765625,782.3110961914062,1410700,0.0,0.0
2021-11-30 00:00:00-05:00,807.0700073242188,821.3499755859375,787.1500244140625,791.510009765625,759.7539672851562,1144500,0.0,0.0
2021-12-01 00:00:00-05:00,812.5599975585938,832.6799926757812,802.4400024414062,804.0,771.74267578125,1201200,0.0,0.0
2021-12-02 00:00:00-05:00,784.4400024414062,796.4500122070312,778.3200073242188,789.3800048828125,757.7092895507812,957100,0.0,0.0
2021-12-03 00:00:00-05:00,785.969970703125,790.739990234375,759.8400268554688,771.52001953125,740.56591796875,1115600,0.0,0.0
2021-12-06 00:00:00-05:00,758.8800048828125,761.4000244140625,741.4000244140625,756.3900146484375,726.04296875,1222900,0.0,0.0
2021-12-07 00:00:00-05:00,788.0,809.4000244140625,783.719970703125,806.010009765625,773.6721801757812,983200,0.0,0.0
2021-12-08 00:00:00-05:00,803.2100219726562,805.0,796.1900024414062,803.9199829101562,771.666015625,551500,0.0,0.0
2021-12-09 00:00:00-05:00,786.1599731445312,790.010009765625,772.3599853515625,772.6099853515625,741.6121826171875,709100,0.0,0.0
2021-12-10 00:00:00-05:00,777.280029296875,783.6500244140625,772.47998046875,781.8400268554688,750.4719848632812,602700,0.0,0.0
2021-12-13 00:00:00-05:00,780.5700073242188,781.8400268554688,764.3400268554688,764.469970703125,733.7987670898438,615100,0.0,0.0
2021-12-14 00:00:00-05:00,754.4199829101562,760.3099975585938,743.25,754.3900146484375,724.1231689453125,842400,0.0,0.0
2021-12-15 00:00:00-05:00,764.5700073242188,792.5999755859375,760.6599731445312,792.219970703125,760.435302734375,910700,0.0,0.0
2021-12-16 00:00:00-05:00,799.0,799.8400268554688,753.6199951171875,755.0,724.7086181640625,1006900,0.0,0.0
2021-12-17 00:00:00-05:00,751.1599731445312,758.0,743.9600219726562,749.8699951171875,719.784423828125,1656700,0.0,0.0
2021-12-20 00:00:00-05:00,747.5999755859375,756.719970703125,744.4500122070312,752.8800048828125,722.6737060546875,647100,0.0,0.0
2021-12-21 00:00:00-05:00,775.72998046875,784.4500122070312,765.02001953125,783.0399780273438,751.6236572265625,838100,0.0,0.0
2021-12-22 00:00:00-05:00,777.7999877929688,792.1199951171875,775.0,792.1199951171875,760.3394165039062,534800,0.0,0.0
2021-12-23 00:00:00-05:00,794.6400146484375,805.719970703125,794.0800170898438,801.4099731445312,769.256591796875,496600,0.0,0.0
2021-12-27 00:00:00-05:00,794.4000244140625,813.5900268554688,794.3599853515625,811.4299926757812,778.8748168945312,527500,0.0,0.0
2021-12-28 00:00:00-05:00,817.2999877929688,817.2999877929688,803.0900268554688,804.77001953125,772.48193359375,548500,0.0,0.0
2021-12-29 00:00:00-05:00,798.1099853515625,805.239990234375,794.4000244140625,801.97998046875,769.8035888671875,404900,0.0,0.0
2021-12-30 00:00:00-05:00,803.6900024414062,808.2899780273438,799.9199829101562,800.219970703125,768.1143188476562,411900,0.0,0.0
2021-12-31 00:00:00-05:00,801.510009765625,805.280029296875,795.8800048828125,796.1400146484375,764.197998046875,236400,0.0,0.0
2022-01-03 00:00:00-05:00,795.739990234375,799.3599853515625,784.9600219726562,797.489990234375,765.493896484375,720600,0.0,0.0
2022-01-04 00:00:00-05:00,793.6300048828125,793.6300048828125,763.2899780273438,779.1900024414062,747.9281616210938,874100,0.0,0.0
2022-01-05 00:00:00-05:00,765.9099731445312,766.5399780273438,745.0399780273438,745.6699829101562,715.7529907226562,1193200,0.0,0.0
2022-01-06 00:00:00-05:00,739.530029296875,763.760009765625,729.8099975585938,763.1199951171875,732.5029296875,2041200,0.0,0.0
2022-01-07 00:00:00-05:00,758.3900146484375,763.3599853515625,743.5999755859375,756.0999755859375,725.7645874023438,1363300,0.0,0.0
2022-01-10 00:00:00-05:00,716.52001953125,727.6599731445312,702.2999877929688,727.1699829101562,697.9952392578125,1973400,0.0,0.0
2022-01-11 00:00:00-05:00,706.989990234375,731.4400024414062,700.7100219726562,729.1599731445312,699.9053955078125,2120700,0.0,0.0
2022-01-12 00:00:00-05:00,739.3099975585938,749.4500122070312,735.0,742.1699829101562,712.393310546875,959700,0.0,0.0
2022-01-13 00:00:00-05:00,772.4099731445312,777.9199829101562,728.6400146484375,730.0800170898438,700.78857421875,1628700,0.0,0.0
2022-01-14 00:00:00-05:00,735.5999755859375,746.5999755859375,728.1699829101562,744.530029296875,714.65869140625,1313600,0.0,0.0
2022-01-18 00:00:00-05:00,741.030029296875,741.0700073242188,714.239990234375,715.22998046875,686.5341796875,1178500,0.0,0.0
2022-01-19 00:00:00-05:00,736.9400024414062,738.8800048828125,698.7100219726562,698.8200073242188,670.7826538085938,1593200,0.0,0.0
2022-01-20 00:00:00-05:00,724.8900146484375,729.97998046875,706.2100219726562,706.4600219726562,678.1161499023438,1536500,0.0,0.0
2022-01-21 00:00:00-05:00,707.2899780273438,721.2000122070312,694.7100219726562,694.72998046875,666.8568115234375,1689600,0.0,0.0
2022-01-24 00:00:00-05:00,666.0499877929688,688.6400146484375,648.6300048828125,687.4199829101562,659.8400268554688,2833100,0.0,0.0
2022-01-25 00:00:00-05:00,652.6400146484375,668.1599731445312,643.8200073242188,648.5700073242188,622.5487670898438,2095300,0.0,0.0
2022-01-26 00:00:00-05:00,661.6300048828125,679.3800048828125,644.6599731445312,653.260009765625,627.0506591796875,1376700,0.0,0.0
2022-01-27 00:00:00-05:00,664.7999877929688,665.0,631.4000244140625,634.6599731445312,609.1966552734375,1465300,0.0,0.0
2022-01-28 00:00:00-05:00,633.5999755859375,644.97998046875,620.6699829101562,644.969970703125,619.0932006835938,1339700,0.0,0.0
2022-01-31 00:00:00-05:00,650.7000122070312,677.5499877929688,648.030029296875,677.2000122070312,650.0300903320312,1357400,0.0,0.0
2022-02-01 00:00:00-05:00,682.5499877929688,683.7100219726562,666.27001953125,681.47998046875,654.138427734375,945000,0.0,0.0
2022-02-02 00:00:00-05:00,687.9500122070312,691.239990234375,674.0900268554688,686.75,659.1969604492188,713600,0.0,0.0
2022-02-03 00:00:00-05:00,659.0900268554688,664.6699829101562,644.469970703125,645.9299926757812,620.0146484375,1212000,0.0,0.0
2022-02-04 00:00:00-05:00,648.0499877929688,661.2100219726562,643.2999877929688,652.8099975585938,626.6185913085938,863100,0.0,0.0
2022-02-07 00:00:00-05:00,654.1500244140625,661.4099731445312,648.5499877929688,650.030029296875,623.9502563476562,520300,0.0,0.0
2022-02-08 00:00:00-05:00,636.8499755859375,655.3599853515625,635.5999755859375,653.469970703125,627.2521362304688,745300,0.0,0.0
2022-02-09 00:00:00-05:00,670.7899780273438,682.22998046875,663.8800048828125,680.3699951171875,653.0728149414062,842000,0.0,0.0
2022-02-10 00:00:00-05:00,654.5900268554688,677.6199951171875,653.0,656.8800048828125,630.525390625,961200,0.0,0.0
2022-02-11 00:00:00-05:00,657.5399780273438,660.3200073242188,625.25,628.239990234375,603.034423828125,1116300,0.0,0.0
2022-02-14 00:00:00-05:00,626.1500244140625,634.9500122070312,620.0,627.9099731445312,602.7175903320312,890200,0.0,0.0
2022-02-15 00:00:00-05:00,647.47998046875,658.3499755859375,642.3099975585938,656.4099731445312,630.0740966796875,821400,0.0,0.0
2022-02-16 00:00:00-05:00,651.0,666.0,644.6699829101562,663.8599853515625,637.2254028320312,610000,0.0,0.0
2022-02-17 00:00:00-05:00,659.3099975585938,662.219970703125,650.0,650.4299926757812,624.3341674804688,1020600,0.0,0.0
2022-02-18 00:00:00-05:00,652.1199951171875,657.77001953125,640.989990234375,647.8300170898438,621.8385009765625,899400,0.0,0.0
2022-02-22 00:00:00-05:00,638.5,653.0,629.8599853515625,640.27001953125,614.5817260742188,934000,0.0,0.0
2022-02-23 00:00:00-05:00,651.0800170898438,654.4500122070312,631.010009765625,631.72998046875,606.3842163085938,997000,0.0,0.0
2022-02-24 00:00:00-05:00,600.2899780273438,658.8599853515625,599.6799926757812,656.8400268554688,630.4869995117188,2047800,0.0,0.0
2022-02-25 00:00:00-05:00,656.9099731445312,667.1400146484375,650.0,667.1199951171875,640.3544921875,1295400,0.0,0.0
2022-02-28 00:00:00-05:00,647.6500244140625,672.5700073242188,647.6500244140625,666.510009765625,639.7691040039062,1979000,0.0,0.0
2022-03-01 00:00:00-05:00,660.2100219726562,665.0999755859375,627.5800170898438,634.2100219726562,608.7647705078125,1097300,0.0,0.0
2022-03-02 00:00:00-05:00,642.5900268554688,658.4199829101562,638.0999755859375,655.3699951171875,629.0758666992188,1035700,0.0,0.0
2022-03-03 00:00:00-05:00,652.02001953125,653.7000122070312,627.1900024414062,630.7899780273438,605.4819946289062,1020200,0.0,0.0
2022-03-04 00:00:00-05:00,603.7000122070312,609.4199829101562,581.6300048828125,594.3200073242188,570.475341796875,2025300,0.0,0.0
2022-03-07 00:00:00-05:00,617.3900146484375,620.6099853515625,573.75,574.3400268554688,551.2968139648438,1607200,0.0,0.0
2022-03-08 00:00:00-05:00,574.0800170898438,593.47998046875,558.77001953125,573.0399780273438,550.0488891601562,1441800,0.0,0.0
2022-03-09 00:00:00-05:00,609.1500244140625,627.0,595.0,621.3400268554688,596.4111938476562,1593200,0.0,0.0
2022-03-10 00:00:00-05:00,599.5399780273438,608.5499877929688,596.1799926757812,600.0700073242188,575.99462890625,735500,0.0,0.0
2022-03-11 00:00:00-05:00,614.0,615.0,584.8800048828125,585.8499755859375,562.3450927734375,819000,0.0,0.0
2022-03-14 00:00:00-04:00,599.5499877929688,601.5,577.3099975585938,577.5499877929688,554.3779907226562,1621700,0.0,0.0
2022-03-15 00:00:00-04:00,591.9199829101562,598.1900024414062,583.8599853515625,596.7000122070312,572.7600708007812,1542500,0.0,0.0
2022-03-16 00:00:00-04:00,621.4400024414062,651.0,617.1500244140625,650.6300048828125,624.5260620117188,1815200,0.0,0.0
2022-03-17 00:00:00-04:00,643.1300048828125,656.4000244140625,639.469970703125,654.0999755859375,627.856689453125,854900,0.0,0.0
2022-03-18 00:00:00-04:00,649.239990234375,683.4000244140625,647.4000244140625,679.8599853515625,652.5833740234375,1689800,0.0,0.0
2022-03-21 00:00:00-04:00,678.219970703125,683.3900146484375,669.0,682.9099731445312,655.510986328125,1293000,0.0,0.0
2022-03-22 00:00:00-04:00,688.0,698.0999755859375,685.2999877929688,688.739990234375,661.107177734375,1111100,0.0,0.0
2022-03-23 00:00:00-04:00,668.7999877929688,679.3699951171875,663.6099853515625,665.3599853515625,638.6650390625,999100,0.0,0.0
2022-03-24 00:00:00-04:00,666.2000122070312,690.5499877929688,663.2000122070312,690.5399780273438,662.834716796875,1176700,0.0,0.0
2022-03-25 00:00:00-04:00,690.4600219726562,690.75,672.2999877929688,687.3599853515625,659.7824096679688,768600,0.0,0.0
2022-03-28 00:00:00-04:00,680.1099853515625,695.0,676.0,694.8300170898438,666.952880859375,687100,0.0,0.0
2022-03-29 00:00:00-04:00,710.0,714.6199951171875,697.6699829101562,709.1400146484375,680.688720703125,1076200,0.0,0.0
2022-03-30 00:00:00-04:00,700.0,702.75,680.1199951171875,684.5599975585938,657.0948486328125,1031900,0.0,0.0
2022-03-31 00:00:00-04:00,684.489990234375,689.0999755859375,667.5,667.9299926757812,641.1319580078125,780700,0.0,0.0
2022-04-01 00:00:00-04:00,675.2899780273438,677.1900024414062,661.8300170898438,667.72998046875,640.9400634765625,739400,0.0,0.0
2022-04-04 00:00:00-04:00,672.489990234375,681.5399780273438,669.989990234375,680.8300170898438,653.514404296875,731200,0.0,0.0
2022-04-05 00:00:00-04:00,674.02001953125,675.1500244140625,645.7899780273438,646.4600219726562,620.5234985351562,1251500,0.0,0.0
2022-04-06 00:00:00-04:00,626.0900268554688,639.3099975585938,617.4000244140625,628.510009765625,603.293701171875,1110700,0.0,0.0
2022-04-07 00:00:00-04:00,624.530029296875,632.0999755859375,612.780029296875,625.2999877929688,600.2123413085938,713500,0.0,0.0
2022-04-08 00:00:00-04:00,621.4199829101562,622.4099731445312,610.0,610.9299926757812,586.4188232421875,840800,0.0,0.0
2022-04-11 00:00:00-04:00,607.0399780273438,610.6300048828125,597.1300048828125,597.739990234375,573.7581176757812,859600,0.0,0.0
2022-04-12 00:00:00-04:00,613.0700073242188,622.5,592.0,594.0,570.1680297851562,1067900,0.0,0.0
2022-04-13 00:00:00-04:00,601.4099731445312,617.2100219726562,596.4199829101562,612.760009765625,588.175537109375,934200,0.0,0.0
2022-04-14 00:00:00-04:00,614.52001953125,616.510009765625,596.0,597.8699951171875,573.8828125,814200,0.0,0.0
2022-04-18 00:00:00-04:00,597.0499877929688,613.8599853515625,595.77001953125,605.5800170898438,581.2835693359375,576800,0.0,0.0
2022-04-19 00:00:00-04:00,597.530029296875,619.1199951171875,596.0,617.1500244140625,592.3893432617188,1230800,0.0,0.0
2022-04-20 00:00:00-04:00,650.760009765625,652.5499877929688,628.989990234375,633.9099731445312,608.4769897460938,1857900,0.0,0.0
2022-04-21 00:00:00-04:00,645.0599975585938,648.8099975585938,617.739990234375,619.97998046875,595.10595703125,940700,0.0,0.0
2022-04-22 00:00:00-04:00,615.0800170898438,620.8699951171875,607.469970703125,607.6099853515625,583.2321166992188,1093400,0.0,0.0
2022-04-25 00:00:00-04:00,592.72998046875,600.3900146484375,583.6699829101562,599.8200073242188,575.754638671875,2074700,0.0,0.0
2022-04-26 00:00:00-04:00,585.1500244140625,587.47998046875,559.9000244140625,560.4299926757812,537.945068359375,1803100,0.0,0.0
2022-04-27 00:00:00-04:00,552.0900268554688,567.3800048828125,544.0,556.8800048828125,534.5374755859375,1904400,0.0,0.0
2022-04-28 00:00:00-04:00,574.9500122070312,595.4600219726562,564.5999755859375,590.5399780273438,566.8469848632812,1513500,0.0,0.0
2022-04-29 00:00:00-04:00,576.4500122070312,588.9000244140625,562.4600219726562,563.77001953125,541.1510620117188,1225300,0.0,0.0
2022-05-02 00:00:00-04:00,558.739990234375,571.52001953125,553.5399780273438,571.0900268554688,548.1773681640625,1146700,0.0,0.0
2022-05-03 00:00:00-04:00,566.6300048828125,575.4400024414062,563.02001953125,570.6799926757812,551.5484008789062,825300,3.898,0.0
2022-05-04 00:00:00-04:00,579.0800170898438,594.25,564.6599731445312,592.6400146484375,572.7723388671875,1112800,0.0,0.0
2022-05-05 00:00:00-04:00,582.3200073242188,584.5700073242188,558.0900268554688,564.1699829101562,545.256591796875,1231800,0.0,0.0
2022-05-06 00:00:00-04:00,555.1500244140625,561.6799926757812,545.0499877929688,551.0,532.5281372070312,1214600,0.0,0.0
2022-05-09 00:00:00-04:00,530.2100219726562,535.7999877929688,510.3599853515625,512.6599731445312,495.47344970703125,1714700,0.0,0.0
2022-05-10 00:00:00-04:00,529.2000122070312,530.4099731445312,512.3300170898438,523.3699951171875,505.8244323730469,1232900,0.0,0.0
2022-05-11 00:00:00-04:00,531.280029296875,544.1799926757812,520.469970703125,521.2999877929688,503.82379150390625,1302800,0.0,0.0
2022-05-12 00:00:00-04:00,514.7000122070312,529.0499877929688,509.54998779296875,522.3599853515625,504.8482360839844,1134800,0.0,0.0
2022-05-13 00:00:00-04:00,540.5599975585938,551.2899780273438,538.2100219726562,548.3200073242188,529.93798828125,946800,0.0,0.0
2022-05-16 00:00:00-04:00,533.25,540.97998046875,528.0,534.9500122070312,517.01611328125,757800,0.0,0.0
2022-05-17 00:00:00-04:00,556.9500122070312,563.3800048828125,548.8499755859375,561.6300048828125,542.8017578125,895800,0.0,0.0
2022-05-18 00:00:00-04:00,547.1799926757812,552.8300170898438,526.8699951171875,528.2999877929688,510.589111328125,1037900,0.0,0.0
2022-05-19 00:00:00-04:00,523.77001953125,537.0499877929688,522.3200073242188,526.0,508.36627197265625,905500,0.0,0.0
2022-05-20 00:00:00-04:00,541.4400024414062,542.3900146484375,514.1699829101562,532.8400268554688,514.9769897460938,1205700,0.0,0.0
2022-05-23 00:00:00-04:00,549.239990234375,557.8200073242188,545.719970703125,554.6099853515625,536.01708984375,977000,0.0,0.0
2022-05-24 00:00:00-04:00,555.5700073242188,557.5499877929688,542.6300048828125,546.4299926757812,528.1113891601562,1085500,0.0,0.0
2022-05-25 00:00:00-04:00,541.6900024414062,551.8599853515625,538.030029296875,548.0800170898438,529.7060546875,832600,0.0,0.0
2022-05-26 00:00:00-04:00,542.4000244140625,562.47998046875,541.3499755859375,560.0700073242188,541.2941284179688,933800,0.0,0.0
2022-05-27 00:00:00-04:00,572.6300048828125,583.8599853515625,572.0999755859375,583.3800048828125,563.8226928710938,843900,0.0,0.0
2022-05-31 00:00:00-04:00,584.5900268554688,584.8099975585938,572.8499755859375,576.2899780273438,556.9703369140625,822300,0.0,0.0
2022-06-01 00:00:00-04:00,577.4400024414062,579.75,557.0,563.6599731445312,544.7637939453125,542100,0.0,0.0
2022-06-02 00:00:00-04:00,564.4199829101562,581.3200073242188,562.8200073242188,580.5399780273438,561.0778198242188,669200,0.0,0.0
2022-06-03 00:00:00-04:00,567.1599731445312,569.8499755859375,560.8900146484375,563.6500244140625,544.7540283203125,531000,0.0,0.0
2022-06-06 00:00:00-04:00,579.6099853515625,583.4600219726562,569.4299926757812,571.6900024414062,552.5244140625,483300,0.0,0.0
2022-06-07 00:00:00-04:00,564.719970703125,578.02001953125,563.1400146484375,577.010009765625,557.6661987304688,479000,0.0,0.0
2022-06-08 00:00:00-04:00,573.5999755859375,577.9500122070312,562.52001953125,567.4400024414062,548.4169311523438,605700,0.0,0.0
2022-06-09 00:00:00-04:00,559.4099731445312,564.6400146484375,542.3499755859375,542.4099731445312,524.2261352539062,658600,0.0,0.0
2022-06-10 00:00:00-04:00,532.0599975585938,535.1900024414062,519.4000244140625,521.530029296875,504.04608154296875,928900,0.0,0.0
2022-06-13 00:00:00-04:00,498.04998779296875,502.5,491.6199951171875,493.5799865722656,477.0330810546875,1395100,0.0,0.0
2022-06-14 00:00:00-04:00,493.7900085449219,498.6199951171875,484.45001220703125,491.1700134277344,474.7039489746094,965400,0.0,0.0
2022-06-15 00:00:00-04:00,499.3800048828125,512.2000122070312,494.0,505.3299865722656,488.38922119140625,841700,0.0,0.0
2022-06-16 00:00:00-04:00,479.760009765625,484.04998779296875,465.5,468.1499938964844,452.4555969238281,1223100,0.0,0.0
2022-06-17 00:00:00-04:00,467.5,478.6199951171875,461.8500061035156,473.3500061035156,457.4813232421875,1328700,0.0,0.0
2022-06-21 00:00:00-04:00,488.9800109863281,497.8399963378906,488.4700012207031,494.3500061035156,477.7773132324219,1081400,0.0,0.0
2022-06-22 00:00:00-04:00,486.44000244140625,496.6400146484375,482.44000244140625,485.5,469.2239990234375,845800,0.0,0.0
2022-06-23 00:00:00-04:00,483.8999938964844,487.4100036621094,476.05999755859375,485.5,469.2239990234375,739100,0.0,0.0
2022-06-24 00:00:00-04:00,499.04998779296875,515.5499877929688,498.29998779296875,515.260009765625,497.986328125,907800,0.0,0.0
2022-06-27 00:00:00-04:00,514.969970703125,517.0499877929688,505.6600036621094,508.0400085449219,491.00836181640625,696500,0.0,0.0
2022-06-28 00:00:00-04:00,508.04998779296875,511.4200134277344,489.5400085449219,490.4100036621094,473.9693603515625,847200,0.0,0.0
2022-06-29 00:00:00-04:00,491.1000061035156,493.70001220703125,482.0199890136719,484.6199951171875,468.37347412109375,847400,0.0,0.0
2022-06-30 00:00:00-04:00,474.1499938964844,484.6300048828125,464.1300048828125,475.8800048828125,459.926513671875,866400,0.0,0.0
2022-07-01 00:00:00-04:00,455.29998779296875,457.9599914550781,443.4599914550781,449.8299865722656,434.749755859375,1570200,0.0,0.0
2022-07-05 00:00:00-04:00,419.19000244140625,433.04998779296875,412.6700134277344,432.3999938964844,417.9041442871094,2778300,0.0,0.0
2022-07-06 00:00:00-04:00,433.25,437.5899963378906,425.3500061035156,428.8800048828125,414.50213623046875,1464700,0.0,0.0
2022-07-07 00:00:00-04:00,438.760009765625,452.79998779296875,438.6499938964844,451.8999938964844,436.7503967285156,1400900,0.0,0.0
2022-07-08 00:00:00-04:00,444.6099853515625,455.29998779296875,440.6600036621094,452.95001220703125,437.7652587890625,739100,0.0,0.0
2022-07-11 00:00:00-04:00,449.55999755859375,450.1700134277344,437.9100036621094,439.05999755859375,424.3408203125,745600,0.0,0.0
2022-07-12 00:00:00-04:00,440.57000732421875,444.45001220703125,431.8800048828125,434.489990234375,419.9240417480469,848000,0.0,0.0
2022-07-13 00:00:00-04:00,430.4800109863281,451.94000244140625,429.29998779296875,447.010009765625,432.0243835449219,1052500,0.0,0.0
2022-07-14 00:00:00-04:00,442.20001220703125,458.8800048828125,434.54998779296875,456.8999938964844,441.58282470703125,1075900,0.0,0.0
2022-07-15 00:00:00-04:00,465.3900146484375,475.7799987792969,460.510009765625,475.6300048828125,459.6848449707031,1630500,0.0,0.0
2022-07-18 00:00:00-04:00,483.6099853515625,486.8299865722656,470.5,473.4800109863281,457.6069030761719,1039500,0.0,0.0
2022-07-19 00:00:00-04:00,484.8699951171875,500.9100036621094,484.04998779296875,498.3599853515625,481.65289306640625,1415000,0.0,0.0
2022-07-20 00:00:00-04:00,492.8999938964844,516.760009765625,490.6000061035156,514.4199829101562,497.17449951171875,2294900,0.0,0.0
2022-07-21 00:00:00-04:00,530.0,543.239990234375,524.5999755859375,542.27001953125,524.0908813476562,2281900,0.0,0.0
2022-07-22 00:00:00-04:00,542.4099731445312,546.8499755859375,529.22998046875,534.260009765625,516.3494262695312,1459900,0.0,0.0
2022-07-25 00:00:00-04:00,535.4199829101562,543.6699829101562,532.1199951171875,538.969970703125,520.9013671875,1194600,0.0,0.0
2022-07-26 00:00:00-04:00,528.0499877929688,529.6400146484375,518.5399780273438,524.1699829101562,506.59759521484375,1029500,0.0,0.0
2022-07-27 00:00:00-04:00,533.6199951171875,549.8499755859375,532.5900268554688,546.1799926757812,527.8696899414062,1110900,0.0,0.0
2022-07-28 00:00:00-04:00,547.7999877929688,560.9400024414062,540.760009765625,560.7100219726562,541.9126586914062,1216800,0.0,0.0
2022-07-29 00:00:00-04:00,561.4500122070312,576.9199829101562,559.5,574.4400024414062,555.1824340820312,1210700,0.0,0.0
2022-08-01 00:00:00-04:00,573.239990234375,583.0499877929688,568.9400024414062,578.1500244140625,558.7680053710938,895500,0.0,0.0
2022-08-02 00:00:00-04:00,562.0800170898438,572.8499755859375,558.75,565.5999755859375,546.6387939453125,876600,0.0,0.0
2022-08-03 00:00:00-04:00,570.0,587.6699829101562,569.25,583.8599853515625,564.2865600585938,825900,0.0,0.0
2022-08-04 00:00:00-04:00,583.1699829101562,592.75,581.0999755859375,588.4600219726562,570.0953979492188,680100,1.396,0.0
2022-08-05 00:00:00-04:00,571.6300048828125,579.5800170898438,565.97998046875,577.3099975585938,559.2933959960938,767900,0.0,0.0
2022-08-08 00:00:00-04:00,578.0,582.5599975585938,564.989990234375,572.75,554.8757934570312,700600,0.0,0.0
2022-08-09 00:00:00-04:00,551.0999755859375,552.2999877929688,533.739990234375,541.1099853515625,524.2230834960938,1138500,0.0,0.0
2022-08-10 00:00:00-04:00,558.719970703125,566.0900268554688,550.469970703125,566.0499877929688,548.384765625,1074800,0.0,0.0
2022-08-11 00:00:00-04:00,565.739990234375,574.3599853515625,561.1199951171875,562.4099731445312,544.8583374023438,833300,0.0,0.0
2022-08-12 00:00:00-04:00,562.6199951171875,577.989990234375,562.1199951171875,575.9600219726562,557.9855346679688,811600,0.0,0.0
2022-08-15 00:00:00-04:00,569.1099853515625,577.6199951171875,567.8900146484375,574.9400024414062,556.997314453125,783100,0.0,0.0
2022-08-16 00:00:00-04:00,566.4000244140625,572.3400268554688,559.010009765625,566.6799926757812,548.9951171875,697000,0.0,0.0
2022-08-17 00:00:00-04:00,559.0999755859375,565.989990234375,551.9099731445312,557.280029296875,539.8885498046875,667700,0.0,0.0
2022-08-18 00:00:00-04:00,557.280029296875,565.9299926757812,555.2999877929688,561.2999877929688,543.782958984375,580600,0.0,0.0
2022-08-19 00:00:00-04:00,557.1900024414062,558.8499755859375,544.4299926757812,545.260009765625,528.2435302734375,794400,0.0,0.0
2022-08-22 00:00:00-04:00,529.2899780273438,530.8499755859375,518.6099853515625,520.0700073242188,503.8396301269531,795800,0.0,0.0
2022-08-23 00:00:00-04:00,520.0,529.3499755859375,519.4600219726562,525.75,509.34234619140625,592900,0.0,0.0
2022-08-24 00:00:00-04:00,522.8599853515625,530.5800170898438,521.719970703125,525.4400024414062,509.042236328125,485200,0.0,0.0
2022-08-25 00:00:00-04:00,522.3599853515625,540.219970703125,521.760009765625,539.739990234375,522.8958740234375,758300,0.0,0.0
2022-08-26 00:00:00-04:00,539.5499877929688,539.72998046875,508.7699890136719,509.94000244140625,494.02587890625,1229700,0.0,0.0
2022-08-29 00:00:00-04:00,506.32000732421875,511.3500061035156,499.3999938964844,499.8800048828125,484.2798156738281,754100,0.0,0.0
2022-08-30 00:00:00-04:00,506.54998779296875,507.6499938964844,487.4599914550781,493.0199890136719,477.6338806152344,1006400,0.0,0.0
2022-08-31 00:00:00-04:00,500.8500061035156,501.5799865722656,486.70001220703125,489.94000244140625,474.6500244140625,936000,0.0,0.0
2022-09-01 00:00:00-04:00,477.9200134277344,479.0199890136719,460.8900146484375,469.9200134277344,455.2547912597656,1665500,0.0,0.0
2022-09-02 00:00:00-04:00,479.8599853515625,486.8999938964844,466.010009765625,467.19000244140625,452.6100158691406,1145400,0.0,0.0
2022-09-06 00:00:00-04:00,469.3599853515625,477.8900146484375,462.29998779296875,469.9200134277344,455.2547912597656,996900,0.0,0.0
2022-09-07 00:00:00-04:00,468.8900146484375,480.9700012207031,465.6000061035156,476.67999267578125,461.80377197265625,745400,0.0,0.0
2022-09-08 00:00:00-04:00,465.45001220703125,483.3900146484375,464.1700134277344,482.75,467.6844177246094,943300,0.0,0.0
2022-09-09 00:00:00-04:00,495.5199890136719,503.17999267578125,495.29998779296875,501.0,485.3648376464844,1012800,0.0,0.0
2022-09-12 00:00:00-04:00,506.7699890136719,511.0,499.6600036621094,504.92999267578125,489.1722106933594,1041400,0.0,0.0
2022-09-13 00:00:00-04:00,484.0,488.4200134277344,468.6099853515625,471.1000061035156,456.3980407714844,1188200,0.0,0.0
2022-09-14 00:00:00-04:00,476.9700012207031,481.5299987792969,471.1000061035156,478.1000061035156,463.1795654296875,663700,0.0,0.0
2022-09-15 00:00:00-04:00,472.5400085449219,478.3599853515625,462.8999938964844,465.6499938964844,451.1180419921875,853500,0.0,0.0
2022-09-16 00:00:00-04:00,462.0299987792969,472.19000244140625,459.9100036621094,467.25,452.66815185546875,914000,0.0,0.0
2022-09-19 00:00:00-04:00,459.6499938964844,472.989990234375,459.6499938964844,471.1099853515625,456.40765380859375,646500,0.0,0.0
2022-09-20 00:00:00-04:00,458.95001220703125,466.5299987792969,457.3599853515625,461.9599914550781,447.54327392578125,906700,0.0,0.0
2022-09-21 00:00:00-04:00,461.54998779296875,476.1700134277344,454.8599853515625,454.9200134277344,440.72296142578125,783900,0.0,0.0
2022-09-22 00:00:00-04:00,450.70001220703125,452.19000244140625,439.1000061035156,441.0400085449219,427.2760314941406,952900,0.0,0.0
2022-09-23 00:00:00-04:00,433.6000061035156,436.94000244140625,427.3500061035156,436.1400146484375,422.52899169921875,1362300,0.0,0.0
2022-09-26 00:00:00-04:00,434.0899963378906,440.7699890136719,429.1199951171875,430.80999755859375,417.3653259277344,1164000,0.0,0.0
2022-09-27 00:00:00-04:00,438.8500061035156,442.510009765625,426.5,433.2900085449219,419.7679443359375,876400,0.0,0.0
2022-09-28 00:00:00-04:00,426.1400146484375,443.4200134277344,423.1700134277344,441.2300109863281,427.4601135253906,957100,0.0,0.0
2022-09-29 00:00:00-04:00,425.6099853515625,428.7099914550781,419.2300109863281,427.7799987792969,414.42987060546875,1141800,0.0,0.0
2022-09-30 00:00:00-04:00,414.0,428.04998779296875,413.95001220703125,415.3500061035156,402.3877868652344,1084700,0.0,0.0
2022-10-03 00:00:00-04:00,423.6000061035156,435.510009765625,421.0199890136719,431.67999267578125,418.2082214355469,1452400,0.0,0.0
2022-10-04 00:00:00-04:00,461.2099914550781,467.7699890136719,455.7799987792969,465.1099853515625,450.59490966796875,1954600,0.0,0.0
2022-10-05 00:00:00-04:00,456.94000244140625,474.75,453.04998779296875,469.2900085449219,454.64447021484375,1193800,0.0,0.0
2022-10-06 00:00:00-04:00,465.2900085449219,474.17999267578125,461.489990234375,462.1400146484375,447.71759033203125,926100,0.0,0.0
2022-10-07 00:00:00-04:00,446.5,448.7200012207031,432.739990234375,434.260009765625,420.7076721191406,1412400,0.0,0.0
2022-10-10 00:00:00-04:00,433.9100036621094,434.07000732421875,416.3599853515625,421.8900146484375,408.7237243652344,1383700,0.0,0.0
2022-10-11 00:00:00-04:00,412.5299987792969,412.6499938964844,394.010009765625,399.55999755859375,387.090576171875,2044200,0.0,0.0
2022-10-12 00:00:00-04:00,403.80999755859375,404.92999267578125,397.510009765625,398.3299865722656,385.8989562988281,1277100,0.0,0.0
2022-10-13 00:00:00-04:00,364.9100036621094,410.7300109863281,363.1499938964844,405.3999938964844,392.7483215332031,2782200,0.0,0.0
2022-10-14 00:00:00-04:00,404.3800048828125,405.6199951171875,378.6000061035156,379.1300048828125,367.2981872558594,1727900,0.0,0.0
2022-10-17 00:00:00-04:00,394.4599914550781,399.6000061035156,388.8299865722656,392.2200012207031,379.9796447753906,1417900,0.0,0.0
2022-10-18 00:00:00-04:00,407.3800048828125,409.1700134277344,393.19000244140625,398.989990234375,386.5384216308594,1324800,0.0,0.0
2022-10-19 00:00:00-04:00,415.8900146484375,431.8500061035156,410.3900146484375,424.0199890136719,410.7872009277344,2435200,0.0,0.0
2022-10-20 00:00:00-04:00,431.25,448.9200134277344,428.7799987792969,437.2699890136719,423.62371826171875,2090900,0.0,0.0
2022-10-21 00:00:00-04:00,440.4800109863281,462.8800048828125,437.70001220703125,462.2300109863281,447.8048400878906,2756600,0.0,0.0
2022-10-24 00:00:00-04:00,470.42999267578125,476.0899963378906,459.6000061035156,472.9700012207031,458.2096252441406,2389300,0.0,0.0
2022-10-25 00:00:00-04:00,478.489990234375,495.75,478.3500061035156,486.010009765625,470.8426818847656,2047200,0.0,0.0
2022-10-26 00:00:00-04:00,475.95001220703125,496.20001220703125,474.25,484.0899963378906,468.9825439453125,1879400,0.0,0.0
2022-10-27 00:00:00-04:00,482.1000061035156,489.6000061035156,473.989990234375,474.4100036621094,459.60467529296875,1075700,0.0,0.0
2022-10-28 00:00:00-04:00,469.8599853515625,489.8699951171875,468.8900146484375,489.17999267578125,473.91375732421875,1436100,0.0,0.0
2022-10-31 00:00:00-04:00,479.0400085449219,480.8800048828125,471.6499938964844,472.4200134277344,457.6767883300781,1063600,0.0,0.0
2022-11-01 00:00:00-04:00,483.3800048828125,483.6700134277344,472.8599853515625,475.3800048828125,460.5444030761719,760700,0.0,0.0
2022-11-02 00:00:00-04:00,470.04998779296875,477.0,446.260009765625,446.3299865722656,432.4010009765625,1887400,0.0,0.0
2022-11-03 00:00:00-04:00,440.79998779296875,446.760009765625,437.1199951171875,439.9200134277344,427.47442626953125,1615700,1.34,0.0
2022-11-04 00:00:00-04:00,462.3500061035156,469.6099853515625,454.3299865722656,468.760009765625,455.49859619140625,1587800,0.0,0.0
2022-11-07 00:00:00-05:00,474.8299865722656,485.44000244140625,469.6099853515625,483.3900146484375,469.71466064453125,1429400,0.0,0.0
2022-11-08 00:00:00-05:00,498.25,505.989990234375,491.05999755859375,503.5899963378906,489.3431701660156,2316100,0.0,0.0
2022-11-09 00:00:00-05:00,494.510009765625,504.2200012207031,488.9100036621094,489.4599914550781,475.6129150390625,1302600,0.0,0.0
2022-11-10 00:00:00-05:00,531.5,561.8200073242188,520.3599853515625,560.7899780273438,544.9249877929688,3518000,0.0,0.0
2022-11-11 00:00:00-05:00,560.780029296875,578.6199951171875,558.489990234375,576.4400024414062,560.1323852539062,1982800,0.0,0.0
2022-11-14 00:00:00-05:00,574.780029296875,590.2999877929688,573.8800048828125,577.8200073242188,561.4732666015625,1806400,0.0,0.0
2022-11-15 00:00:00-05:00,606.75,608.3200073242188,586.5399780273438,597.469970703125,580.5672607421875,1669400,0.0,0.0
2022-11-16 00:00:00-05:00,583.52001953125,583.9500122070312,573.7999877929688,576.7000122070312,560.3848876953125,1418900,0.0,0.0
2022-11-17 00:00:00-05:00,568.9600219726562,590.4500122070312,568.9500122070312,589.030029296875,572.3660888671875,917900,0.0,0.0
2022-11-18 00:00:00-05:00,599.6199951171875,599.9299926757812,584.7999877929688,593.1599731445312,576.3792114257812,1115300,0.0,0.0
2022-11-21 00:00:00-05:00,581.2000122070312,583.7899780273438,575.0999755859375,580.2899780273438,563.873291015625,849800,0.0,0.0
2022-11-22 00:00:00-05:00,581.719970703125,596.530029296875,574.22998046875,596.2100219726562,579.3429565429688,1082400,0.0,0.0
2022-11-23 00:00:00-05:00,595.1799926757812,610.0,595.1799926757812,603.8499755859375,586.7667846679688,874700,0.0,0.0
2022-11-25 00:00:00-05:00,596.9299926757812,597.9000244140625,591.8400268554688,591.8400268554688,575.0966796875,408900,0.0,0.0
2022-11-28 00:00:00-05:00,593.780029296875,598.1300048828125,580.4199829101562,583.3400268554688,566.8370361328125,1056200,0.0,0.0
2022-11-29 00:00:00-05:00,584.0900268554688,587.0,576.77001953125,578.8200073242188,562.4448852539062,562900,0.0,0.0
2022-11-30 00:00:00-05:00,585.2999877929688,608.4099731445312,576.9400024414062,608.1199951171875,590.9159545898438,1569700,0.0,0.0
2022-12-01 00:00:00-05:00,611.7100219726562,616.5599975585938,601.3599853515625,611.260009765625,593.9671020507812,1245900,0.0,0.0
2022-12-02 00:00:00-05:00,600.2999877929688,607.4500122070312,597.0,605.7100219726562,588.5740966796875,719800,0.0,0.0
2022-12-05 00:00:00-05:00,605.0999755859375,607.1599731445312,593.3800048828125,600.7899780273438,583.7932739257812,873900,0.0,0.0
2022-12-06 00:00:00-05:00,603.5,604.4500122070312,586.8200073242188,593.0499877929688,576.2722778320312,839200,0.0,0.0
2022-12-07 00:00:00-05:00,592.2100219726562,604.0,590.6900024414062,601.3499755859375,584.3375244140625,878600,0.0,0.0
2022-12-08 00:00:00-05:00,591.8800048828125,609.4600219726562,587.6599731445312,606.8900146484375,589.7208251953125,1019300,0.0,0.0
2022-12-09 00:00:00-05:00,602.989990234375,611.1699829101562,596.4000244140625,597.7000122070312,580.7908325195312,870700,0.0,0.0
2022-12-12 00:00:00-05:00,596.8699951171875,610.0,595.7999877929688,609.989990234375,592.7330932617188,819600,0.0,0.0
2022-12-13 00:00:00-05:00,642.97998046875,643.3599853515625,617.5700073242188,628.27001953125,610.4959716796875,1334000,0.0,0.0
2022-12-14 00:00:00-05:00,622.5,626.760009765625,609.9299926757812,615.8599853515625,598.4369506835938,1167500,0.0,0.0
2022-12-15 00:00:00-05:00,603.0,604.7999877929688,584.260009765625,586.3400268554688,569.7522583007812,1420500,0.0,0.0
2022-12-16 00:00:00-05:00,577.260009765625,585.75,565.739990234375,574.3200073242188,558.0722045898438,2097300,0.0,0.0
2022-12-19 00:00:00-05:00,574.0499877929688,575.8499755859375,562.6699829101562,568.6099853515625,552.5236206054688,906800,0.0,0.0
2022-12-20 00:00:00-05:00,562.239990234375,568.9600219726562,561.1500244140625,563.1599731445312,547.2278442382812,845700,0.0,0.0
2022-12-21 00:00:00-05:00,569.0599975585938,583.9600219726562,567.2999877929688,580.9600219726562,564.5243530273438,797700,0.0,0.0
2022-12-22 00:00:00-05:00,571.0499877929688,571.0499877929688,546.7999877929688,555.9500122070312,540.221923828125,1351800,0.0,0.0
2022-12-23 00:00:00-05:00,546.8699951171875,552.0700073242188,542.530029296875,551.3699951171875,535.7714233398438,602600,0.0,0.0
2022-12-27 00:00:00-05:00,546.0499877929688,546.5,536.510009765625,537.1799926757812,521.98291015625,802600,0.0,0.0
2022-12-28 00:00:00-05:00,536.7000122070312,541.7999877929688,529.010009765625,531.6400146484375,516.5997924804688,609900,0.0,0.0
2022-12-29 00:00:00-05:00,541.2000122070312,555.3699951171875,540.1500244140625,551.469970703125,535.8685913085938,841000,0.0,0.0
2022-12-30 00:00:00-05:00,540.8599853515625,546.47998046875,536.77001953125,546.4000244140625,530.9421997070312,703200,0.0,0.0
2023-01-03 00:00:00-05:00,561.280029296875,564.1500244140625,545.77001953125,549.5700073242188,534.0223999023438,675100,0.0,0.0
2023-01-04 00:00:00-05:00,570.7999877929688,575.510009765625,561.0599975585938,570.8300170898438,554.6808471679688,1087300,0.0,0.0
2023-01-05 00:00:00-05:00,565.3800048828125,573.5499877929688,562.5499877929688,565.3200073242188,549.3268432617188,710900,0.0,0.0
2023-01-06 00:00:00-05:00,575.3300170898438,598.6799926757812,567.280029296875,595.8499755859375,578.9929809570312,1025800,0.0,0.0
2023-01-09 00:00:00-05:00,613.989990234375,632.3900146484375,612.7999877929688,621.3300170898438,603.752197265625,1348800,0.0,0.0
2023-01-10 00:00:00-05:00,622.6300048828125,633.780029296875,621.6099853515625,633.3900146484375,615.4711303710938,873900,0.0,0.0
2023-01-11 00:00:00-05:00,635.5499877929688,645.1400146484375,633.2999877929688,644.6799926757812,626.4417114257812,806500,0.0,0.0
2023-01-12 00:00:00-05:00,651.4400024414062,656.2899780273438,634.8400268554688,652.5599975585938,634.0986938476562,1322200,0.0,0.0
2023-01-13 00:00:00-05:00,649.3300170898438,660.739990234375,648.72998046875,659.6900024414062,641.0269165039062,649700,0.0,0.0
2023-01-17 00:00:00-05:00,651.0999755859375,662.97998046875,651.0999755859375,658.1900024414062,639.5694580078125,902600,0.0,0.0
2023-01-18 00:00:00-05:00,673.52001953125,676.1099853515625,651.5399780273438,652.2899780273438,633.83642578125,1152700,0.0,0.0
2023-01-19 00:00:00-05:00,654.6099853515625,655.6799926757812,627.02001953125,630.25,612.419921875,1534100,0.0,0.0
2023-01-20 00:00:00-05:00,638.0900268554688,650.5999755859375,634.2000122070312,648.8499755859375,630.4937744140625,1033200,0.0,0.0
2023-01-23 00:00:00-05:00,658.0499877929688,676.280029296875,656.8499755859375,676.030029296875,656.90478515625,1780900,0.0,0.0
2023-01-24 00:00:00-05:00,666.719970703125,673.0399780273438,659.9199829101562,670.010009765625,651.0551147460938,1066900,0.0,0.0
2023-01-25 00:00:00-05:00,656.9600219726562,683.02001953125,655.02001953125,681.530029296875,662.2491455078125,1569200,0.0,0.0
2023-01-26 00:00:00-05:00,681.9000244140625,684.9400024414062,667.8200073242188,683.9000244140625,664.5520629882812,1593300,0.0,0.0
2023-01-27 00:00:00-05:00,667.2000122070312,678.1199951171875,666.6799926757812,667.3900146484375,648.50927734375,1249700,0.0,0.0
2023-01-30 00:00:00-05:00,650.0,658.239990234375,647.6199951171875,650.3099975585938,631.9124755859375,1209900,0.0,0.0
2023-01-31 00:00:00-05:00,651.219970703125,660.8599853515625,647.2999877929688,660.8400268554688,642.1445922851562,801800,0.0,0.0
2023-02-01 00:00:00-05:00,659.530029296875,685.0900268554688,655.8900146484375,678.530029296875,659.3341674804688,1274200,0.0,0.0
2023-02-02 00:00:00-05:00,696.9000244140625,698.5900268554688,684.9500122070312,696.5499877929688,676.8442993164062,1318600,0.0,0.0
2023-02-03 00:00:00-05:00,678.4500122070312,693.3800048828125,677.9299926757812,679.6199951171875,660.3932495117188,1015800,0.0,0.0
2023-02-06 00:00:00-05:00,665.9199829101562,669.3400268554688,659.489990234375,661.969970703125,644.638671875,783100,1.472,0.0
2023-02-07 00:00:00-05:00,659.239990234375,683.6900024414062,659.239990234375,678.719970703125,660.9501342773438,1236100,0.0,0.0
2023-02-08 00:00:00-05:00,671.469970703125,674.8900146484375,661.3599853515625,662.7899780273438,645.437255859375,763900,0.0,0.0
2023-02-09 00:00:00-05:00,673.1199951171875,682.280029296875,662.02001953125,664.1300048828125,646.7422485351562,686500,0.0,0.0
2023-02-10 00:00:00-05:00,653.0900268554688,657.1699829101562,648.6400146484375,656.3499755859375,639.1658325195312,731800,0.0,0.0
2023-02-13 00:00:00-05:00,659.1300048828125,673.02001953125,657.3200073242188,668.739990234375,651.2315063476562,596000,0.0,0.0
2023-02-14 00:00:00-05:00,661.7100219726562,680.97998046875,657.2100219726562,677.47998046875,659.74267578125,1013400,0.0,0.0
2023-02-15 00:00:00-05:00,661.8200073242188,677.47998046875,661.0,676.8099975585938,659.0902099609375,683500,0.0,0.0
2023-02-16 00:00:00-05:00,658.7000122070312,668.2000122070312,655.4500122070312,656.280029296875,639.0977783203125,946300,0.0,0.0
2023-02-17 00:00:00-05:00,650.75,658.0,647.3900146484375,651.9299926757812,634.8616333007812,1149600,0.0,0.0
2023-02-21 00:00:00-05:00,638.010009765625,643.9400024414062,629.530029296875,629.780029296875,613.29150390625,1022700,0.0,0.0
2023-02-22 00:00:00-05:00,632.5599975585938,635.4000244140625,620.4299926757812,624.2100219726562,607.8673095703125,1017300,0.0,0.0
2023-02-23 00:00:00-05:00,642.1300048828125,642.8800048828125,626.6799926757812,638.0900268554688,621.3839111328125,1093000,0.0,0.0
2023-02-24 00:00:00-05:00,619.4299926757812,624.6699829101562,612.719970703125,618.3800048828125,602.1900024414062,995700,0.0,0.0
2023-02-27 00:00:00-05:00,631.4099731445312,639.3699951171875,626.260009765625,632.0800170898438,615.53125,804500,0.0,0.0
2023-02-28 00:00:00-05:00,612.4500122070312,625.25,610.1400146484375,617.72998046875,601.5569458007812,1381700,0.0,0.0
2023-03-01 00:00:00-05:00,621.0700073242188,623.1199951171875,611.9600219726562,614.9500122070312,598.8497924804688,794300,0.0,0.0
2023-03-02 00:00:00-05:00,606.3200073242188,625.0900268554688,603.22998046875,624.1699829101562,607.828369140625,795800,0.0,0.0
2023-03-03 00:00:00-05:00,625.3499755859375,637.6699829101562,621.77001953125,637.3800048828125,620.692626953125,1024100,0.0,0.0
2023-03-06 00:00:00-05:00,627.3200073242188,633.1099853515625,619.8499755859375,620.969970703125,604.7122192382812,1403000,0.0,0.0
2023-03-07 00:00:00-05:00,619.3499755859375,621.739990234375,605.2999877929688,609.1099853515625,593.1625366210938,1033000,0.0,0.0
2023-03-08 00:00:00-05:00,611.7999877929688,620.5499877929688,609.030029296875,619.4000244140625,603.1832275390625,1081800,0.0,0.0
2023-03-09 00:00:00-05:00,617.0700073242188,623.8900146484375,604.5599975585938,604.739990234375,588.9071655273438,983800,0.0,0.0
2023-03-10 00:00:00-05:00,614.0999755859375,617.3499755859375,599.4299926757812,601.2100219726562,585.4696044921875,1043500,0.0,0.0
2023-03-13 00:00:00-04:00,593.1199951171875,612.969970703125,589.8900146484375,604.780029296875,588.9461669921875,966900,0.0,0.0
2023-03-14 00:00:00-04:00,617.489990234375,620.4500122070312,611.280029296875,620.2999877929688,604.0597534179688,844600,0.0,0.0
2023-03-15 00:00:00-04:00,600.719970703125,609.0900268554688,596.6099853515625,606.6900024414062,590.8060913085938,1047200,0.0,0.0
2023-03-16 00:00:00-04:00,600.75,631.02001953125,598.989990234375,630.5599975585938,614.0510864257812,1063200,0.0,0.0
2023-03-17 00:00:00-04:00,633.7100219726562,638.4000244140625,626.8099975585938,633.6900024414062,617.09912109375,1109300,0.0,0.0
2023-03-20 00:00:00-04:00,646.2999877929688,648.3300170898438,639.0999755859375,646.3300170898438,629.4083251953125,935600,0.0,0.0
2023-03-21 00:00:00-04:00,651.7100219726562,655.8300170898438,635.2000122070312,642.1300048828125,625.3181762695312,848500,0.0,0.0
2023-03-22 00:00:00-04:00,643.0,661.4000244140625,639.5399780273438,640.3699951171875,623.604248046875,955500,0.0,0.0
2023-03-23 00:00:00-04:00,657.739990234375,673.9400024414062,654.9400024414062,664.1599731445312,646.7713623046875,1171500,0.0,0.0
2023-03-24 00:00:00-04:00,656.0599975585938,658.9500122070312,639.75,647.530029296875,630.5768432617188,842700,0.0,0.0
2023-03-27 00:00:00-04:00,655.3699951171875,657.47998046875,643.0499877929688,644.0499877929688,627.1879272460938,800300,0.0,0.0
2023-03-28 00:00:00-04:00,644.0999755859375,644.6199951171875,632.3800048828125,639.7100219726562,622.9615478515625,793200,0.0,0.0
2023-03-29 00:00:00-04:00,649.5700073242188,665.1699829101562,648.469970703125,659.1199951171875,641.8634033203125,1101800,0.0,0.0
2023-03-30 00:00:00-04:00,675.2000122070312,680.6300048828125,673.510009765625,676.6799926757812,658.9635620117188,892500,0.0,0.0
2023-03-31 00:00:00-04:00,675.0900268554688,683.1799926757812,673.6300048828125,680.7100219726562,662.8881225585938,681600,0.0,0.0
2023-04-03 00:00:00-04:00,674.7999877929688,675.739990234375,667.3900146484375,673.989990234375,656.3440551757812,657200,0.0,0.0
2023-04-04 00:00:00-04:00,675.8800048828125,681.5999755859375,666.0599975585938,668.6799926757812,651.1730346679688,877900,0.0,0.0
2023-04-05 00:00:00-04:00,663.6599731445312,664.780029296875,657.3099975585938,663.9000244140625,646.5182495117188,850300,0.0,0.0
2023-04-06 00:00:00-04:00,658.2999877929688,665.2000122070312,655.3200073242188,657.1199951171875,639.9158325195312,679600,0.0,0.0
2023-04-10 00:00:00-04:00,649.9299926757812,661.989990234375,645.489990234375,661.6400146484375,644.3173828125,688700,0.0,0.0
2023-04-11 00:00:00-04:00,669.510009765625,672.739990234375,658.969970703125,659.77001953125,642.4963989257812,787400,0.0,0.0
2023-04-12 00:00:00-04:00,669.010009765625,672.0,653.6900024414062,654.6599731445312,637.5201416015625,897300,0.0,0.0
2023-04-13 00:00:00-04:00,662.3300170898438,670.8800048828125,659.8499755859375,665.4099731445312,647.9887084960938,1118600,0.0,0.0
2023-04-14 00:00:00-04:00,665.4099731445312,672.6400146484375,659.3699951171875,666.2000122070312,648.7579956054688,645900,0.0,0.0
2023-04-17 00:00:00-04:00,638.739990234375,642.0999755859375,632.280029296875,639.0399780273438,622.3091430664062,1536500,0.0,0.0
2023-04-18 00:00:00-04:00,644.6900024414062,648.27001953125,636.760009765625,643.3300170898438,626.4867553710938,910300,0.0,0.0
2023-04-19 00:00:00-04:00,624.760009765625,627.9500122070312,616.8800048828125,623.5999755859375,607.2732543945312,2266100,0.0,0.0
2023-04-20 00:00:00-04:00,625.3599853515625,639.8800048828125,625.3599853515625,633.5700073242188,616.9822998046875,1692900,0.0,0.0
2023-04-21 00:00:00-04:00,635.510009765625,637.1400146484375,627.7999877929688,634.469970703125,617.8587646484375,982000,0.0,0.0
2023-04-24 00:00:00-04:00,640.8300170898438,641.3099975585938,626.9299926757812,627.3800048828125,610.954345703125,1431400,0.0,0.0
2023-04-25 00:00:00-04:00,626.469970703125,626.469970703125,605.760009765625,605.760009765625,589.9004516601562,1404900,0.0,0.0
2023-04-26 00:00:00-04:00,613.719970703125,615.1300048828125,606.1699829101562,609.0999755859375,593.1530151367188,844200,0.0,0.0
2023-04-27 00:00:00-04:00,621.760009765625,631.2999877929688,612.77001953125,629.239990234375,612.7657470703125,1127000,0.0,0.0
2023-04-28 00:00:00-04:00,630.8599853515625,637.3400268554688,626.52001953125,636.8599853515625,620.1862182617188,823000,0.0,0.0
2023-05-01 00:00:00-04:00,635.0,639.2100219726562,634.030029296875,635.2000122070312,620.379638671875,469300,1.858,0.0
2023-05-02 00:00:00-04:00,632.8699951171875,637.52001953125,628.530029296875,634.0499877929688,619.25634765625,738100,0.0,0.0
2023-05-03 00:00:00-04:00,633.9400024414062,644.6500244140625,630.719970703125,634.739990234375,619.9303588867188,582900,0.0,0.0
2023-05-04 00:00:00-04:00,632.1300048828125,639.3400268554688,629.8499755859375,635.0499877929688,620.2330322265625,614000,0.0,0.0
2023-05-05 00:00:00-04:00,636.6799926757812,654.219970703125,633.9000244140625,650.3200073242188,635.146728515625,801400,0.0,0.0
2023-05-08 00:00:00-04:00,651.75,655.0,649.2100219726562,654.989990234375,639.707763671875,518900,0.0,0.0
2023-05-09 00:00:00-04:00,640.5,643.8699951171875,638.280029296875,643.0499877929688,628.0463256835938,746100,0.0,0.0
2023-05-10 00:00:00-04:00,654.3800048828125,660.4000244140625,651.9000244140625,657.1400146484375,641.8075561523438,813600,0.0,0.0
2023-05-11 00:00:00-04:00,650.780029296875,652.280029296875,645.1500244140625,650.1900024414062,635.0198974609375,560600,0.0,0.0
2023-05-12 00:00:00-04:00,649.3400268554688,651.0,642.0999755859375,647.510009765625,632.40234375,375300,0.0,0.0
2023-05-15 00:00:00-04:00,646.8800048828125,655.7000122070312,644.8800048828125,655.6900024414062,640.391357421875,893400,0.0,0.0
2023-05-16 00:00:00-04:00,652.780029296875,657.8699951171875,651.5800170898438,652.0499877929688,636.8363647460938,709600,0.0,0.0
2023-05-17 00:00:00-04:00,656.989990234375,671.4000244140625,652.77001953125,670.5,654.8558349609375,1162700,0.0,0.0
2023-05-18 00:00:00-04:00,675.27001953125,697.25,675.0700073242188,695.9299926757812,679.6925659179688,1459000,0.0,0.0
2023-05-19 00:00:00-04:00,698.0,699.8699951171875,693.8400268554688,694.0,677.8075561523438,949700,0.0,0.0
2023-05-22 00:00:00-04:00,690.8599853515625,699.5999755859375,688.8300170898438,698.6400146484375,682.33935546875,856000,0.0,0.0
2023-05-23 00:00:00-04:00,690.8499755859375,693.3800048828125,678.8599853515625,681.4500122070312,665.5504760742188,958600,0.0,0.0
2023-05-24 00:00:00-04:00,668.0599975585938,670.8400268554688,661.1799926757812,666.7899780273438,651.2325439453125,1159300,0.0,0.0
2023-05-25 00:00:00-04:00,701.02001953125,710.989990234375,693.760009765625,708.47998046875,691.9497680664062,1929800,0.0,0.0
2023-05-26 00:00:00-04:00,716.6500244140625,742.3099975585938,715.6400146484375,735.9299926757812,718.75927734375,2349100,0.0,0.0
2023-05-30 00:00:00-04:00,743.1300048828125,747.1300048828125,725.5499877929688,728.260009765625,711.2682495117188,1411100,0.0,0.0
2023-05-31 00:00:00-04:00,727.0700073242188,730.0399780273438,713.280029296875,722.9299926757812,706.0626220703125,1347600,0.0,0.0
2023-06-01 00:00:00-04:00,724.2000122070312,732.719970703125,718.5499877929688,726.77001953125,709.8131103515625,992100,0.0,0.0
2023-06-02 00:00:00-04:00,730.0,732.5499877929688,719.760009765625,724.6500244140625,707.742431640625,813800,0.0,0.0
2023-06-05 00:00:00-04:00,724.6400146484375,726.6300048828125,718.4000244140625,722.2000122070312,705.3497314453125,663700,0.0,0.0
2023-06-06 00:00:00-04:00,707.75,717.6400146484375,702.9500122070312,716.6300048828125,699.9096069335938,845400,0.0,0.0
2023-06-07 00:00:00-04:00,713.3599853515625,720.1500244140625,705.5700073242188,710.2100219726562,693.639404296875,921200,0.0,0.0
2023-06-08 00:00:00-04:00,711.0999755859375,720.4199829101562,708.3699951171875,720.0499877929688,703.2498168945312,762400,0.0,0.0
2023-06-09 00:00:00-04:00,720.5599975585938,725.6099853515625,712.6099853515625,715.8599853515625,699.1575927734375,864500,0.0,0.0
2023-06-12 00:00:00-04:00,721.989990234375,730.77001953125,720.0,730.1699829101562,713.1336059570312,1058900,0.0,0.0
2023-06-13 00:00:00-04:00,737.219970703125,739.4000244140625,723.7999877929688,737.27001953125,720.0680541992188,876100,0.0,0.0
2023-06-14 00:00:00-04:00,735.4099731445312,741.719970703125,728.1599731445312,740.2100219726562,722.939453125,821400,0.0,0.0
2023-06-15 00:00:00-04:00,723.27001953125,744.4400024414062,722.3200073242188,738.6900024414062,721.4548950195312,820400,0.0,0.0
2023-06-16 00:00:00-04:00,731.4000244140625,733.1599731445312,720.0,721.8800048828125,705.037109375,1337400,0.0,0.0
2023-06-20 00:00:00-04:00,720.6199951171875,724.739990234375,710.5800170898438,720.4099731445312,703.6013793945312,799300,0.0,0.0
2023-06-21 00:00:00-04:00,718.6199951171875,719.5499877929688,704.8599853515625,707.2999877929688,690.79736328125,820300,0.0,0.0
2023-06-22 00:00:00-04:00,701.97998046875,717.75,700.3499755859375,717.4099731445312,700.67138671875,699800,0.0,0.0
2023-06-23 00:00:00-04:00,698.0999755859375,701.6300048828125,695.9199829101562,697.8900146484375,681.6068725585938,916900,0.0,0.0
2023-06-26 00:00:00-04:00,703.0800170898438,714.1199951171875,700.22998046875,700.239990234375,683.9019775390625,714000,0.0,0.0
2023-06-27 00:00:00-04:00,706.9000244140625,726.6599731445312,704.52001953125,725.0800170898438,708.1625366210938,1115800,0.0,0.0
2023-06-28 00:00:00-04:00,719.4299926757812,730.0,717.3200073242188,724.1900024414062,707.2931518554688,866400,0.0,0.0
2023-06-29 00:00:00-04:00,727.6199951171875,729.3800048828125,721.5900268554688,723.3499755859375,706.4728393554688,768100,0.0,0.0
2023-06-30 00:00:00-04:00,722.530029296875,727.4500122070312,715.6599731445312,724.75,707.8401489257812,963600,0.0,0.0
2023-07-03 00:00:00-04:00,733.989990234375,737.1699829101562,726.1500244140625,733.8800048828125,716.7572021484375,531900,0.0,0.0
2023-07-05 00:00:00-04:00,721.2000122070312,722.6099853515625,714.4400024414062,715.6699829101562,698.9721069335938,954800,0.0,0.0
2023-07-06 00:00:00-04:00,701.72998046875,703.6799926757812,693.22998046875,699.3099975585938,682.9937744140625,1218700,0.0,0.0
2023-07-07 00:00:00-04:00,697.9000244140625,705.739990234375,693.6599731445312,696.739990234375,680.4835815429688,1352000,0.0,0.0
2023-07-10 00:00:00-04:00,703.7100219726562,712.8300170898438,703.4299926757812,709.8300170898438,693.268310546875,930900,0.0,0.0
2023-07-11 00:00:00-04:00,708.9199829101562,709.780029296875,695.6900024414062,705.0,688.5509643554688,623200,0.0,0.0
2023-07-12 00:00:00-04:00,729.52001953125,730.5,722.22998046875,724.8599853515625,707.9475708007812,1311700,0.0,0.0
2023-07-13 00:00:00-04:00,741.1699829101562,751.5,740.2000122070312,750.739990234375,733.2237548828125,1209100,0.0,0.0
2023-07-14 00:00:00-04:00,760.6500244140625,771.97998046875,751.969970703125,754.02001953125,736.4273071289062,1843900,0.0,0.0
2023-07-17 00:00:00-04:00,744.5,756.9199829101562,735.47998046875,754.489990234375,736.8861694335938,1355200,0.0,0.0
2023-07-18 00:00:00-04:00,748.7999877929688,760.0,742.4500122070312,757.030029296875,739.3670654296875,1220600,0.0,0.0
2023-07-19 00:00:00-04:00,739.2000122070312,742.8300170898438,713.1300048828125,715.780029296875,699.0794067382812,2406200,0.0,0.0
2023-07-20 00:00:00-04:00,697.0,697.8099975585938,673.3400268554688,676.1300048828125,660.3545532226562,2918800,0.0,0.0
2023-07-21 00:00:00-04:00,695.3099975585938,697.8599853515625,689.27001953125,693.3599853515625,677.1824340820312,2524100,0.0,0.0
2023-07-24 00:00:00-04:00,685.0,688.75,680.8499755859375,684.47998046875,668.5097045898438,1145300,0.0,0.0
2023-07-25 00:00:00-04:00,684.9199829101562,695.3200073242188,684.9099731445312,687.2999877929688,671.263916015625,1061900,0.0,0.0
2023-07-26 00:00:00-04:00,679.9299926757812,690.1699829101562,677.4400024414062,684.2999877929688,668.3339233398438,752200,0.0,0.0
2023-07-27 00:00:00-04:00,714.9400024414062,720.4199829101562,703.5700073242188,708.1199951171875,691.59814453125,1488800,0.0,0.0
2023-07-28 00:00:00-04:00,714.4299926757812,721.5,709.6900024414062,718.3699951171875,701.6090087890625,949800,0.0,0.0
2023-07-31 00:00:00-04:00,721.2899780273438,722.7100219726562,712.1900024414062,716.4099731445312,699.6947021484375,789100,0.0,0.0
2023-08-01 00:00:00-04:00,711.4500122070312,712.5,705.5399780273438,708.7100219726562,693.7169799804688,555100,1.593,0.0
2023-08-02 00:00:00-04:00,695.5999755859375,695.9400024414062,682.0800170898438,683.0599975585938,668.6096801757812,1025400,0.0,0.0
2023-08-03 00:00:00-04:00,673.7999877929688,682.8499755859375,672.72998046875,681.010009765625,666.6029052734375,920200,0.0,0.0
2023-08-04 00:00:00-04:00,685.3499755859375,689.1500244140625,675.25,678.0399780273438,663.69580078125,891600,0.0,0.0
2023-08-07 00:00:00-04:00,690.4400024414062,693.4299926757812,684.4199829101562,693.4199829101562,678.75048828125,663500,0.0,0.0
2023-08-08 00:00:00-04:00,675.3099975585938,680.7000122070312,670.4600219726562,679.3699951171875,664.9976806640625,746700,0.0,0.0
2023-08-09 00:00:00-04:00,679.75,683.989990234375,670.6400146484375,672.489990234375,658.2632446289062,685200,0.0,0.0
2023-08-10 00:00:00-04:00,688.1900024414062,695.3200073242188,676.1199951171875,677.8099975585938,663.4707641601562,913900,0.0,0.0
2023-08-11 00:00:00-04:00,666.7999877929688,670.010009765625,661.27001953125,661.780029296875,647.7798461914062,806000,0.0,0.0
2023-08-14 00:00:00-04:00,652.9500122070312,666.739990234375,648.7100219726562,666.5499877929688,652.4488525390625,957400,0.0,0.0
2023-08-15 00:00:00-04:00,657.9000244140625,658.8699951171875,650.75,651.7000122070312,637.9130249023438,633100,0.0,0.0
2023-08-16 00:00:00-04:00,655.5900268554688,658.989990234375,646.280029296875,646.4400024414062,632.7642211914062,665300,0.0,0.0
2023-08-17 00:00:00-04:00,655.739990234375,655.77001953125,642.8800048828125,644.3400268554688,630.708740234375,797100,0.0,0.0
2023-08-18 00:00:00-04:00,645.02001953125,658.3300170898438,642.9500122070312,655.3300170898438,641.4662475585938,937600,0.0,0.0
2023-08-21 00:00:00-04:00,653.8599853515625,664.6400146484375,649.9099731445312,662.52001953125,648.504150390625,1104300,0.0,0.0
2023-08-22 00:00:00-04:00,679.219970703125,680.530029296875,663.7100219726562,667.52001953125,653.3983764648438,760200,0.0,0.0
2023-08-23 00:00:00-04:00,668.239990234375,680.9500122070312,666.52001953125,677.1199951171875,662.7952880859375,908100,0.0,0.0
2023-08-24 00:00:00-04:00,678.010009765625,678.1699829101562,646.8699951171875,647.8200073242188,634.1150512695312,1336800,0.0,0.0
2023-08-25 00:00:00-04:00,643.6799926757812,652.8900146484375,635.8699951171875,651.010009765625,637.23779296875,986200,0.0,0.0
2023-08-28 00:00:00-04:00,657.0599975585938,659.8099975585938,652.489990234375,658.989990234375,645.0487670898438,535800,0.0,0.0
2023-08-29 00:00:00-04:00,652.5,668.5399780273438,652.3599853515625,667.510009765625,653.3886108398438,757900,0.0,0.0
2023-08-30 00:00:00-04:00,667.3900146484375,671.219970703125,663.530029296875,669.5599975585938,655.3952026367188,564100,0.0,0.0
2023-08-31 00:00:00-04:00,660.0,669.3200073242188,656.6199951171875,660.530029296875,646.5562133789062,1100100,0.0,0.0
2023-09-01 00:00:00-04:00,674.0,674.5399780273438,657.5,662.52001953125,648.504150390625,592800,0.0,0.0
2023-09-05 00:00:00-04:00,665.1300048828125,667.4299926757812,661.1699829101562,663.5599975585938,649.5220947265625,592100,0.0,0.0
2023-09-06 00:00:00-04:00,666.1500244140625,669.7899780273438,657.0800170898438,666.0399780273438,651.9496459960938,870800,0.0,0.0
2023-09-07 00:00:00-04:00,637.6300048828125,639.6699829101562,628.8599853515625,637.7899780273438,624.2974243164062,1236200,0.0,0.0
2023-09-08 00:00:00-04:00,628.3699951171875,633.02001953125,625.219970703125,627.8599853515625,614.5773315429688,873200,0.0,0.0
2023-09-11 00:00:00-04:00,630.8300170898438,631.530029296875,618.3800048828125,627.7100219726562,614.4306030273438,1066300,0.0,0.0
2023-09-12 00:00:00-04:00,611.0,622.989990234375,610.2000122070312,618.7999877929688,605.7090454101562,1311300,0.0,0.0
2023-09-13 00:00:00-04:00,614.3699951171875,619.9600219726562,613.8099975585938,617.0499877929688,603.9959716796875,1077000,0.0,0.0
2023-09-14 00:00:00-04:00,620.8099975585938,624.7999877929688,615.3599853515625,621.9000244140625,608.7434692382812,1237000,0.0,0.0
2023-09-15 00:00:00-04:00,602.6199951171875,605.22998046875,594.02001953125,596.6599731445312,584.0374145507812,2841400,0.0,0.0
2023-09-18 00:00:00-04:00,588.1799926757812,598.3599853515625,588.010009765625,597.72998046875,585.0846557617188,1071700,0.0,0.0
2023-09-19 00:00:00-04:00,596.0399780273438,598.1500244140625,589.1300048828125,593.77001953125,581.2086181640625,893500,0.0,0.0
2023-09-20 00:00:00-04:00,595.6199951171875,600.8300170898438,589.75,589.8800048828125,577.4008178710938,1094500,0.0,0.0
2023-09-21 00:00:00-04:00,586.989990234375,590.97998046875,582.1199951171875,582.1199951171875,569.804931640625,1313800,0.0,0.0
2023-09-22 00:00:00-04:00,593.8800048828125,594.77001953125,586.0399780273438,587.0999755859375,574.6796264648438,837300,0.0,0.0
2023-09-25 00:00:00-04:00,583.6300048828125,587.989990234375,580.530029296875,586.1300048828125,573.7301635742188,607300,0.0,0.0
2023-09-26 00:00:00-04:00,576.4000244140625,578.77001953125,567.9199829101562,572.7100219726562,560.5941772460938,1471000,0.0,0.0
2023-09-27 00:00:00-04:00,578.0,582.1799926757812,564.280029296875,574.530029296875,562.3756103515625,1477600,0.0,0.0
2023-09-28 00:00:00-04:00,566.22998046875,588.2999877929688,564.0,580.6500244140625,568.3662109375,1112500,0.0,0.0
2023-09-29 00:00:00-04:00,600.4299926757812,600.8599853515625,586.760009765625,588.6599731445312,576.2067260742188,1017400,0.0,0.0
2023-10-02 00:00:00-04:00,583.3599853515625,587.6199951171875,576.3499755859375,582.1799926757812,569.8636474609375,811300,0.0,0.0
2023-10-03 00:00:00-04:00,574.9500122070312,579.6799926757812,567.5700073242188,570.5999755859375,558.5286865234375,1101300,0.0,0.0
2023-10-04 00:00:00-04:00,584.1699829101562,591.8400268554688,580.4600219726562,590.8599853515625,578.3600463867188,1325900,0.0,0.0
2023-10-05 00:00:00-04:00,583.7000122070312,586.5999755859375,575.4000244140625,581.6900024414062,569.3841552734375,865500,0.0,0.0
2023-10-06 00:00:00-04:00,583.7899780273438,600.489990234375,577.5999755859375,597.3599853515625,584.72265625,1042100,0.0,0.0
2023-10-09 00:00:00-04:00,587.6500244140625,591.7100219726562,582.4099731445312,591.3699951171875,578.859375,738500,0.0,0.0
2023-10-10 00:00:00-04:00,600.1799926757812,606.7999877929688,598.3499755859375,602.1500244140625,589.4112548828125,1087000,0.0,0.0
2023-10-11 00:00:00-04:00,601.3499755859375,606.1900024414062,598.0,606.1900024414062,593.3657836914062,981800,0.0,0.0
2023-10-12 00:00:00-04:00,609.6400146484375,624.1900024414062,609.6400146484375,616.760009765625,603.7122802734375,1618400,0.0,0.0
2023-10-13 00:00:00-04:00,611.3400268554688,612.2000122070312,597.3400268554688,599.75,587.0620727539062,1098500,0.0,0.0
2023-10-16 00:00:00-04:00,601.0399780273438,606.0499877929688,598.0,603.7999877929688,591.0263671875,1154100,0.0,0.0
2023-10-17 00:00:00-04:00,590.8900146484375,610.3499755859375,586.9400024414062,608.6300048828125,595.7542114257812,1535700,0.0,0.0
2023-10-18 00:00:00-04:00,581.780029296875,591.7899780273438,573.8599853515625,583.25,570.9111328125,2401700,0.0,0.0
2023-10-19 00:00:00-04:00,600.4400024414062,604.5399780273438,584.8599853515625,587.72998046875,575.2963256835938,1475500,0.0,0.0
2023-10-20 00:00:00-04:00,588.9500122070312,592.2899780273438,578.2999877929688,580.0999755859375,567.8277587890625,1035000,0.0,0.0
2023-10-23 00:00:00-04:00,577.6099853515625,593.510009765625,573.8599853515625,587.7899780273438,575.3550415039062,905100,0.0,0.0
2023-10-24 00:00:00-04:00,590.6199951171875,602.760009765625,589.6300048828125,600.75,588.0409545898438,1333900,0.0,0.0
2023-10-25 00:00:00-04:00,597.4500122070312,598.1900024414062,581.5700073242188,583.3400268554688,570.9993286132812,1322700,0.0,0.0
2023-10-26 00:00:00-04:00,593.0999755859375,599.0,585.5700073242188,588.2000122070312,575.7564697265625,1093000,0.0,0.0
2023-10-27 00:00:00-04:00,594.8699951171875,595.969970703125,587.3300170898438,590.0,577.518310546875,819400,0.0,0.0
2023-10-30 00:00:00-04:00,592.77001953125,594.4500122070312,582.47998046875,588.8800048828125,576.4219360351562,746700,0.0,0.0
2023-10-31 00:00:00-04:00,599.6500244140625,602.1300048828125,593.5599975585938,598.8099975585938,586.14208984375,1020300,0.0,0.0
2023-11-01 00:00:00-04:00,599.6699829101562,608.7999877929688,596.780029296875,608.27001953125,596.9270629882812,1005800,1.53,0.0
2023-11-02 00:00:00-04:00,636.969970703125,637.489990234375,627.0900268554688,631.3900146484375,619.6159057617188,1527400,0.0,0.0
2023-11-03 00:00:00-04:00,643.0999755859375,647.0,638.9000244140625,642.4099731445312,630.4303588867188,906900,0.0,0.0
2023-11-06 00:00:00-05:00,636.8800048828125,638.7999877929688,631.1699829101562,637.4400024414062,625.5531005859375,651300,0.0,0.0
2023-11-07 00:00:00-05:00,633.8200073242188,641.3900146484375,633.530029296875,636.3099975585938,624.4441528320312,529000,0.0,0.0
2023-11-08 00:00:00-05:00,639.5499877929688,642.6599731445312,637.1500244140625,639.2899780273438,627.3684692382812,727000,0.0,0.0
2023-11-09 00:00:00-05:00,646.3900146484375,649.3800048828125,633.8499755859375,634.260009765625,622.4323120117188,1221600,0.0,0.0
2023-11-10 00:00:00-05:00,644.4600219726562,663.219970703125,640.7899780273438,661.280029296875,648.9485473632812,1246700,0.0,0.0
2023-11-13 00:00:00-05:00,654.1400146484375,657.75,648.27001953125,654.5999755859375,642.3930053710938,641200,0.0,0.0
2023-11-14 00:00:00-05:00,674.6500244140625,678.489990234375,669.5,675.4099731445312,662.81494140625,1166800,0.0,0.0
2023-11-15 00:00:00-05:00,680.280029296875,682.2000122070312,675.010009765625,678.0,665.356689453125,918500,0.0,0.0
2023-11-16 00:00:00-05:00,676.7100219726562,684.5800170898438,675.0,680.8699951171875,668.1731567382812,854700,0.0,0.0
2023-11-17 00:00:00-05:00,681.0599975585938,687.5900268554688,679.2000122070312,686.0900268554688,673.2958374023438,627600,0.0,0.0
2023-11-20 00:00:00-05:00,685.3200073242188,696.969970703125,685.3200073242188,694.3099975585938,681.362548828125,674700,0.0,0.0
2023-11-21 00:00:00-05:00,693.8699951171875,694.5800170898438,679.9199829101562,684.4199829101562,671.6570434570312,705400,0.0,0.0
2023-11-22 00:00:00-05:00,689.469970703125,694.0499877929688,683.9099731445312,684.7999877929688,672.0298461914062,522300,0.0,0.0
2023-11-24 00:00:00-05:00,690.0700073242188,692.0399780273438,687.9000244140625,691.1799926757812,678.2908935546875,352100,0.0,0.0
2023-11-27 00:00:00-05:00,687.6599731445312,690.3099975585938,685.0499877929688,688.3800048828125,675.5430908203125,545500,0.0,0.0
2023-11-28 00:00:00-05:00,680.0,682.8499755859375,672.6500244140625,675.989990234375,663.3841552734375,644300,0.0,0.0
2023-11-29 00:00:00-05:00,686.510009765625,693.1099853515625,684.6699829101562,687.6099853515625,674.7874755859375,795500,0.0,0.0
2023-11-30 00:00:00-05:00,683.1099853515625,684.3300170898438,676.3800048828125,683.760009765625,671.00927734375,753600,0.0,0.0
2023-12-01 00:00:00-05:00,688.1699829101562,695.5800170898438,683.0499877929688,692.2000122070312,679.2919311523438,857600,0.0,0.0
2023-12-04 00:00:00-05:00,686.739990234375,690.719970703125,679.1199951171875,690.3200073242188,677.4468994140625,748500,0.0,0.0
2023-12-05 00:00:00-05:00,690.3200073242188,697.4299926757812,687.9299926757812,694.530029296875,681.578369140625,610000,0.0,0.0
2023-12-06 00:00:00-05:00,699.4299926757812,703.27001953125,691.219970703125,692.0800170898438,679.1741333007812,657100,0.0,0.0
2023-12-07 00:00:00-05:00,695.3699951171875,700.489990234375,692.0900268554688,699.6500244140625,686.6029663085938,780600,0.0,0.0
2023-12-08 00:00:00-05:00,695.3400268554688,702.8300170898438,694.030029296875,696.4299926757812,683.4429931640625,920600,0.0,0.0
2023-12-11 00:00:00-05:00,704.719970703125,713.489990234375,702.5999755859375,710.239990234375,696.9954223632812,1585000,0.0,0.0
2023-12-12 00:00:00-05:00,714.9199829101562,720.97998046875,711.3099975585938,720.5599975585938,707.1229858398438,880100,0.0,0.0
2023-12-13 00:00:00-05:00,724.6500244140625,738.6799926757812,720.739990234375,735.2899780273438,721.578369140625,1037200,0.0,0.0
2023-12-14 00:00:00-05:00,744.2999877929688,755.989990234375,744.2999877929688,753.7100219726562,739.65478515625,1446600,0.0,0.0
2023-12-15 00:00:00-05:00,753.7100219726562,760.3300170898438,749.6199951171875,752.9600219726562,738.9188842773438,1507000,0.0,0.0
2023-12-18 00:00:00-05:00,747.3699951171875,747.7999877929688,736.3200073242188,742.0599975585938,728.22216796875,808900,0.0,0.0
2023-12-19 00:00:00-05:00,743.0,745.0800170898438,740.530029296875,744.719970703125,730.8324584960938,571000,0.0,0.0
2023-12-20 00:00:00-05:00,739.5999755859375,749.8599853515625,729.6099853515625,729.6099853515625,716.0042114257812,1007600,0.0,0.0
2023-12-21 00:00:00-05:00,744.1699829101562,755.9199829101562,743.5499877929688,755.27001953125,741.185791015625,868200,0.0,0.0
2023-12-22 00:00:00-05:00,752.8400268554688,755.8200073242188,749.1099853515625,752.530029296875,738.4968872070312,597300,0.0,0.0
2023-12-26 00:00:00-05:00,750.0999755859375,765.7999877929688,750.0,762.6799926757812,748.4575805664062,509000,0.0,0.0
2023-12-27 00:00:00-05:00,760.8200073242188,764.47998046875,758.3499755859375,764.030029296875,749.7822875976562,486900,0.0,0.0
2023-12-28 00:00:00-05:00,762.0700073242188,763.0900268554688,757.8099975585938,757.8499755859375,743.7177124023438,468000,0.0,0.0
2023-12-29 00:00:00-05:00,758.030029296875,760.3499755859375,752.3300170898438,756.9199829101562,742.8049926757812,517900,0.0,0.0
2024-01-02 00:00:00-05:00,730.0,730.77001953125,714.1400146484375,716.9199829101562,703.5508422851562,1368700,0.0,0.0
2024-01-03 00:00:00-05:00,700.5999755859375,706.6400146484375,699.5999755859375,703.3699951171875,690.2536010742188,952000,0.0,0.0
2024-01-04 00:00:00-05:00,698.0,709.510009765625,697.510009765625,700.2899780273438,687.2310180664062,752100,0.0,0.0
2024-01-05 00:00:00-05:00,700.760009765625,709.7899780273438,699.5999755859375,703.3400268554688,690.2241821289062,579200,0.0,0.0
2024-01-08 00:00:00-05:00,712.6500244140625,720.8400268554688,711.9099731445312,720.8400268554688,707.3977661132812,835300,0.0,0.0
2024-01-09 00:00:00-05:00,710.6699829101562,719.0700073242188,710.6699829101562,715.9500122070312,702.5990600585938,587000,0.0,0.0
2024-01-10 00:00:00-05:00,716.469970703125,720.0,708.0399780273438,717.7899780273438,704.4046630859375,506400,0.0,0.0
2024-01-11 00:00:00-05:00,720.489990234375,724.1900024414062,708.6300048828125,718.530029296875,705.1309204101562,603900,0.0,0.0
2024-01-12 00:00:00-05:00,712.6099853515625,715.5499877929688,709.6199951171875,713.219970703125,699.9198608398438,580500,0.0,0.0
2024-01-16 00:00:00-05:00,707.989990234375,711.2999877929688,702.5,706.5,693.3252563476562,913100,0.0,0.0
2024-01-17 00:00:00-05:00,705.9500122070312,713.1699829101562,696.0800170898438,712.27001953125,698.9876708984375,835100,0.0,0.0
2024-01-18 00:00:00-05:00,724.6799926757812,748.27001953125,724.6799926757812,744.530029296875,730.6460571289062,2230400,0.0,0.0
2024-01-19 00:00:00-05:00,748.5,759.469970703125,744.780029296875,757.8300170898438,743.697998046875,1796100,0.0,0.0
2024-01-22 00:00:00-05:00,766.4000244140625,776.530029296875,765.530029296875,766.6799926757812,752.3829956054688,1418600,0.0,0.0
2024-01-23 00:00:00-05:00,766.0499877929688,778.6699829101562,762.5399780273438,778.3900146484375,763.8746337890625,1800700,0.0,0.0
2024-01-24 00:00:00-05:00,826.8599853515625,864.5900268554688,826.5,847.3099975585938,831.5093994140625,7754300,0.0,0.0
2024-01-25 00:00:00-05:00,869.0,883.280029296875,862.989990234375,869.0800170898438,852.8734130859375,3449500,0.0,0.0
2024-01-26 00:00:00-05:00,863.5499877929688,873.2000122070312,853.2100219726562,867.75,851.568115234375,1614800,0.0,0.0
2024-01-29 00:00:00-05:00,867.5800170898438,883.4199829101562,865.2000122070312,882.6199951171875,866.1609497070312,1034500,0.0,0.0
2024-01-30 00:00:00-05:00,874.0499877929688,877.72998046875,862.6099853515625,868.030029296875,851.8429565429688,895600,0.0,0.0
2024-01-31 00:00:00-05:00,861.219970703125,884.0,859.4600219726562,869.8200073242188,853.5997314453125,1251200,0.0,0.0
2024-02-01 00:00:00-05:00,882.3200073242188,893.780029296875,876.6599731445312,890.5399780273438,873.9332275390625,1040200,0.0,0.0
2024-02-02 00:00:00-05:00,879.239990234375,893.0499877929688,879.0900268554688,890.6599731445312,874.051025390625,896400,0.0,0.0
2024-02-05 00:00:00-05:00,885.5999755859375,901.9199829101562,881.0999755859375,898.5399780273438,883.3272705078125,950100,1.556,0.0
2024-02-06 00:00:00-05:00,898.7999877929688,905.760009765625,890.8499755859375,904.8900146484375,889.5697631835938,1409500,0.0,0.0
2024-02-07 00:00:00-05:00,905.2899780273438,927.7899780273438,905.0599975585938,922.22998046875,906.6161499023438,1492200,0.0,0.0
2024-02-08 00:00:00-05:00,917.5900268554688,927.72998046875,910.9099731445312,922.9400024414062,907.3141479492188,1150800,0.0,0.0
2024-02-09 00:00:00-05:00,936.6900024414062,954.3200073242188,931.7100219726562,949.5999755859375,933.5227661132812,1588800,0.0,0.0
2024-02-12 00:00:00-05:00,939.6599731445312,946.47998046875,927.3499755859375,929.2100219726562,913.4779663085938,1033600,0.0,0.0
2024-02-13 00:00:00-05:00,890.8499755859375,915.8900146484375,889.010009765625,903.3200073242188,888.0263671875,1297200,0.0,0.0
2024-02-14 00:00:00-05:00,914.780029296875,925.75,913.4000244140625,924.4400024414062,908.788818359375,1206400,0.0,0.0
2024-02-15 00:00:00-05:00,929.0800170898438,934.75,919.3400268554688,929.8400268554688,914.0972900390625,884300,0.0,0.0
2024-02-16 00:00:00-05:00,932.72998046875,948.52001953125,925.72998046875,928.9400024414062,913.2125244140625,1161300,0.0,0.0
2024-02-20 00:00:00-05:00,918.5999755859375,919.97998046875,898.510009765625,909.5700073242188,894.1704711914062,1044100,0.0,0.0
2024-02-21 00:00:00-05:00,897.4500122070312,908.6699829101562,892.6300048828125,908.2100219726562,892.8336181640625,867500,0.0,0.0
2024-02-22 00:00:00-05:00,946.9199829101562,959.4600219726562,941.2000122070312,951.8499755859375,935.734619140625,1780800,0.0,0.0
2024-02-23 00:00:00-05:00,952.280029296875,954.5599975585938,932.7899780273438,933.25,917.4495239257812,879000,0.0,0.0
2024-02-26 00:00:00-05:00,941.510009765625,951.719970703125,936.2000122070312,947.5900268554688,931.5468139648438,671300,0.0,0.0
2024-02-27 00:00:00-05:00,953.0,957.760009765625,940.3599853515625,941.3699951171875,925.43212890625,807500,0.0,0.0
2024-02-28 00:00:00-05:00,939.0399780273438,943.5,935.0999755859375,939.5,923.5938110351562,519700,0.0,0.0
2024-02-29 00:00:00-05:00,939.5,952.4500122070312,938.4199829101562,951.6799926757812,935.5675659179688,777600,0.0,0.0
2024-03-01 00:00:00-05:00,951.5800170898438,991.4500122070312,950.27001953125,990.9400024414062,974.1629028320312,1698200,0.0,0.0
2024-03-04 00:00:00-05:00,992.5999755859375,1007.6799926757812,987.75,998.0399780273438,981.1427001953125,1433000,0.0,0.0
2024-03-05 00:00:00-05:00,989.7100219726562,992.0399780273438,958.6900024414062,968.8400268554688,952.4370727539062,1259500,0.0,0.0
2024-03-06 00:00:00-05:00,986.9400024414062,1009.6300048828125,981.469970703125,1003.9299926757812,986.9329833984375,1304500,0.0,0.0
2024-03-07 00:00:00-05:00,1015.6699829101562,1056.3399658203125,1014.8200073242188,1047.3900146484375,1029.6571044921875,1580300,0.0,0.0
2024-03-08 00:00:00-05:00,1038.8800048828125,1040.2099609375,993.22998046875,994.3300170898438,977.4954833984375,1638500,0.0,0.0
2024-03-11 00:00:00-04:00,979.5,981.030029296875,957.5,962.6699829101562,946.3714599609375,1432100,0.0,0.0
2024-03-12 00:00:00-04:00,966.7999877929688,984.989990234375,950.47998046875,984.2899780273438,967.6254272460938,1165200,0.0,0.0
2024-03-13 00:00:00-04:00,983.1599731445312,983.1599731445312,959.0599975585938,968.780029296875,952.3780517578125,851100,0.0,0.0
2024-03-14 00:00:00-04:00,968.5900268554688,971.469970703125,950.5599975585938,959.780029296875,943.5304565429688,876600,0.0,0.0
2024-03-15 00:00:00-04:00,954.780029296875,954.780029296875,931.7899780273438,940.2100219726562,924.2916870117188,1727400,0.0,0.0
2024-03-18 00:00:00-04:00,949.3599853515625,958.2100219726562,939.75,941.3400268554688,925.4026489257812,821400,0.0,0.0
2024-03-19 00:00:00-04:00,938.5399780273438,956.5900268554688,928.0,951.9099731445312,935.7935791015625,817600,0.0,0.0
2024-03-20 00:00:00-04:00,956.0700073242188,974.2999877929688,946.8900146484375,970.9199829101562,954.481689453125,838600,0.0,0.0
2024-03-21 00:00:00-04:00,1005.010009765625,1005.6599731445312,988.0800170898438,990.7899780273438,974.015380859375,1112400,0.0,0.0
2024-03-22 00:00:00-04:00,973.7100219726562,991.0800170898438,972.5700073242188,979.9600219726562,963.3687133789062,692800,0.0,0.0
2024-03-25 00:00:00-04:00,979.1300048828125,992.280029296875,976.4600219726562,978.9299926757812,962.356201171875,860900,0.0,0.0
2024-03-26 00:00:00-04:00,986.739990234375,989.3900146484375,970.8300170898438,971.2999877929688,954.8553466796875,706000,0.0,0.0
2024-03-27 00:00:00-04:00,978.780029296875,979.2000122070312,964.0700073242188,974.010009765625,957.51953125,572100,0.0,0.0
2024-03-28 00:00:00-04:00,969.5499877929688,971.8699951171875,961.6500244140625,970.469970703125,954.0393676757812,685700,0.0,0.0
2024-04-01 00:00:00-04:00,979.760009765625,1022.6599731445312,979.760009765625,992.9500122070312,976.1388549804688,1108500,0.0,0.0
2024-04-02 00:00:00-04:00,968.1300048828125,973.8400268554688,957.1199951171875,966.7100219726562,950.3431396484375,964000,0.0,0.0
2024-04-03 00:00:00-04:00,965.8800048828125,986.469970703125,962.0999755859375,980.27001953125,963.673583984375,892100,0.0,0.0
2024-04-04 00:00:00-04:00,991.989990234375,996.7999877929688,953.3900146484375,953.4099731445312,937.2682495117188,1269700,0.0,0.0
2024-04-05 00:00:00-04:00,976.5,986.5999755859375,966.9199829101562,979.5499877929688,962.9656982421875,878400,0.0,0.0
2024-04-08 00:00:00-04:00,989.8499755859375,996.2000122070312,980.1300048828125,982.7100219726562,966.0722045898438,929000,0.0,0.0
2024-04-09 00:00:00-04:00,993.739990234375,1000.2000122070312,969.3599853515625,989.8300170898438,973.0716552734375,717500,0.0,0.0
2024-04-10 00:00:00-04:00,962.8099975585938,983.47998046875,962.8099975585938,974.6099853515625,958.109375,722800,0.0,0.0
2024-04-11 00:00:00-04:00,981.5499877929688,992.1900024414062,963.3300170898438,992.1799926757812,975.3818969726562,964700,0.0,0.0
2024-04-12 00:00:00-04:00,969.8200073242188,972.1500244140625,956.5,961.8400268554688,945.5554809570312,1031000,0.0,0.0
2024-04-15 00:00:00-04:00,985.4199829101562,988.719970703125,951.0999755859375,954.8200073242188,938.6544189453125,1077500,0.0,0.0
2024-04-16 00:00:00-04:00,958.2999877929688,978.6099853515625,957.2000122070312,976.9199829101562,960.3802490234375,1506500,0.0,0.0
2024-04-17 00:00:00-04:00,942.8099975585938,942.8300170898438,895.8400268554688,907.6099853515625,892.24365234375,3774100,0.0,0.0
2024-04-18 00:00:00-04:00,901.1199951171875,903.5999755859375,886.4000244140625,889.030029296875,873.9783325195312,1653700,0.0,0.0
2024-04-19 00:00:00-04:00,887.4400024414062,896.2100219726562,855.5900268554688,859.5399780273438,844.9874877929688,2486800,0.0,0.0
2024-04-22 00:00:00-04:00,870.0,880.0,862.4600219726562,872.0499877929688,857.2857055664062,1143900,0.0,0.0
2024-04-23 00:00:00-04:00,879.2999877929688,908.0599975585938,875.0,901.5700073242188,886.3059692382812,991300,0.0,0.0
2024-04-24 00:00:00-04:00,913.0499877929688,915.0,881.969970703125,892.3200073242188,877.2125854492188,860600,0.0,0.0
2024-04-25 00:00:00-04:00,875.0,911.0599975585938,871.0,902.510009765625,887.2300415039062,1114200,0.0,0.0
2024-04-26 00:00:00-04:00,912.27001953125,926.3900146484375,911.5499877929688,918.969970703125,905.2901000976562,865100,1.873,0.0
2024-04-29 00:00:00-04:00,911.8499755859375,913.25,901.0800170898438,909.77001953125,896.22705078125,650800,0.0,0.0
2024-04-30 00:00:00-04:00,896.0999755859375,907.1799926757812,871.219970703125,872.469970703125,859.4822387695312,1093000,0.0,0.0
2024-05-01 00:00:00-04:00,871.1099853515625,880.5900268554688,849.1400146484375,852.8400268554688,840.1445922851562,1458200,0.0,0.0
2024-05-02 00:00:00-04:00,875.0,878.0,862.3499755859375,870.280029296875,857.324951171875,876800,0.0,0.0
2024-05-03 00:00:00-04:00,894.5900268554688,904.9600219726562,888.6699829101562,901.6300048828125,888.208251953125,1038000,0.0,0.0
2024-05-06 00:00:00-04:00,909.2000122070312,918.3599853515625,905.030029296875,916.9199829101562,903.2705688476562,642000,0.0,0.0
2024-05-07 00:00:00-04:00,924.8300170898438,926.3800048828125,907.6400146484375,908.219970703125,894.7000732421875,655000,0.0,0.0
2024-05-08 00:00:00-04:00,904.4400024414062,916.72998046875,903.3200073242188,911.469970703125,897.9017944335938,555700,0.0,0.0
2024-05-09 00:00:00-04:00,914.7000122070312,918.1699829101562,907.3800048828125,913.5399780273438,899.9408569335938,756000,0.0,0.0
2024-05-10 00:00:00-04:00,925.0,939.0,925.0,930.2899780273438,916.4415283203125,814100,0.0,0.0
2024-05-13 00:00:00-04:00,927.6799926757812,929.0,914.260009765625,917.239990234375,903.5858154296875,745700,0.0,0.0
2024-05-14 00:00:00-04:00,912.9000244140625,916.3800048828125,905.8800048828125,915.030029296875,901.4087524414062,592000,0.0,0.0
2024-05-15 00:00:00-04:00,918.6500244140625,937.4199829101562,910.6500244140625,937.4199829101562,923.4654541015625,883000,0.0,0.0
2024-05-16 00:00:00-04:00,936.5,938.8099975585938,918.9400024414062,919.5399780273438,905.8515625,811100,0.0,0.0
2024-05-17 00:00:00-04:00,920.7999877929688,930.969970703125,916.2100219726562,924.969970703125,911.2008056640625,703700,0.0,0.0
2024-05-20 00:00:00-04:00,925.780029296875,946.719970703125,925.780029296875,939.4400024414062,925.4553833007812,669300,0.0,0.0
2024-05-21 00:00:00-04:00,920.9400024414062,933.5800170898438,915.3400268554688,925.27001953125,911.496337890625,746400,0.0,0.0
2024-05-22 00:00:00-04:00,931.2100219726562,933.5,913.489990234375,922.3300170898438,908.60009765625,668600,0.0,0.0
2024-05-23 00:00:00-04:00,967.5800170898438,969.489990234375,927.4099731445312,934.25,920.3425903320312,1357200,0.0,0.0
2024-05-24 00:00:00-04:00,938.260009765625,958.5700073242188,933.72998046875,956.219970703125,941.985595703125,684900,0.0,0.0
2024-05-28 00:00:00-04:00,972.7999877929688,992.8800048828125,965.25,991.8499755859375,977.0851440429688,1184000,0.0,0.0
2024-05-29 00:00:00-04:00,961.5499877929688,965.5,955.9400024414062,957.8800048828125,943.620849609375,902000,0.0,0.0
2024-05-30 00:00:00-04:00,957.0,969.1500244140625,952.7999877929688,966.1199951171875,951.7382202148438,846500,0.0,0.0
2024-05-31 00:00:00-04:00,971.8099975585938,980.0,932.9299926757812,960.3499755859375,946.0541381835938,1040400,0.0,0.0
2024-06-03 00:00:00-04:00,969.3400268554688,972.260009765625,948.3900146484375,965.47998046875,951.1077880859375,752800,0.0,0.0
2024-06-04 00:00:00-04:00,962.239990234375,963.7100219726562,943.0,950.8099975585938,936.6561889648438,765400,0.0,0.0
2024-06-05 00:00:00-04:00,1019.3499755859375,1041.56005859375,1008.9000244140625,1041.3399658203125,1025.83837890625,2586500,0.0,0.0
2024-06-06 00:00:00-04:00,1048.0,1054.43994140625,1032.989990234375,1052.6099853515625,1036.940673828125,1370700,0.0,0.0
2024-06-07 00:00:00-04:00,1040.25,1043.739990234375,1026.52001953125,1028.4200439453125,1013.11083984375,936200,0.0,0.0
2024-06-10 00:00:00-04:00,1016.1400146484375,1046.1199951171875,1013.9199829101562,1041.7099609375,1026.2030029296875,1039500,0.0,0.0
2024-06-11 00:00:00-04:00,1027.489990234375,1038.9100341796875,1019.6900024414062,1036.010009765625,1020.5877075195312,789500,0.0,0.0
2024-06-12 00:00:00-04:00,1059.1500244140625,1077.219970703125,1055.6300048828125,1068.8599853515625,1052.94873046875,978400,0.0,0.0
2024-06-13 00:00:00-04:00,1053.72998046875,1061.0,1038.739990234375,1052.7099609375,1037.0390625,1106300,0.0,0.0
2024-06-14 00:00:00-04:00,1021.4600219726562,1031.0,1016.5999755859375,1027.9000244140625,1012.5985107421875,1047200,0.0,0.0
2024-06-17 00:00:00-04:00,1044.18994140625,1054.3800048828125,1032.6700439453125,1052.469970703125,1036.8028564453125,844400,0.0,0.0
2024-06-18 00:00:00-04:00,1042.199951171875,1069.4200439453125,1042.0,1061.3800048828125,1045.5802001953125,1025300,0.0,0.0
2024-06-20 00:00:00-04:00,1058.22998046875,1063.1500244140625,1045.02001953125,1050.739990234375,1035.0985107421875,1150300,0.0,0.0
2024-06-21 00:00:00-04:00,1038.1800537109375,1039.0,1023.2100219726562,1036.5999755859375,1021.1690063476562,1626000,0.0,0.0
2024-06-24 00:00:00-04:00,1033.1700439453125,1034.7099609375,1002.010009765625,1002.010009765625,987.093994140625,1027000,0.0,0.0
2024-06-25 00:00:00-04:00,1005.1599731445312,1023.489990234375,1002.6400146484375,1023.3400268554688,1008.1065063476562,621600,0.0,0.0
2024-06-26 00:00:00-04:00,1014.0,1023.5999755859375,1003.9000244140625,1016.5999755859375,1001.4667358398438,885100,0.0,0.0
2024-06-27 00:00:00-04:00,1029.43994140625,1041.7099609375,1024.6400146484375,1028.010009765625,1012.7069702148438,784300,0.0,0.0
2024-06-28 00:00:00-04:00,1028.0,1048.81005859375,1015.4500122070312,1022.72998046875,1007.5054931640625,837600,0.0,0.0
2024-07-01 00:00:00-04:00,1035.550048828125,1038.1099853515625,1015.7999877929688,1033.489990234375,1018.1054077148438,791000,0.0,0.0
2024-07-02 00:00:00-04:00,1026.77001953125,1047.989990234375,1025.8599853515625,1047.8900146484375,1032.2908935546875,748700,0.0,0.0
2024-07-03 00:00:00-04:00,1058.3900146484375,1074.300048828125,1055.4100341796875,1071.4100341796875,1055.4609375,779800,0.0,0.0
2024-07-05 00:00:00-04:00,1079.75,1082.7900390625,1069.3399658203125,1074.47998046875,1058.485107421875,771100,0.0,0.0
2024-07-08 00:00:00-04:00,1083.1500244140625,1087.7900390625,1075.8299560546875,1077.3900146484375,1061.3519287109375,881900,0.0,0.0
2024-07-09 00:00:00-04:00,1079.699951171875,1081.52001953125,1059.3499755859375,1059.969970703125,1044.191162109375,925400,0.0,0.0
2024-07-10 00:00:00-04:00,1069.18994140625,1100.5799560546875,1065.0,1098.949951171875,1082.5908203125,925400,0.0,0.0
2024-07-11 00:00:00-04:00,1109.97998046875,1110.0899658203125,1061.56005859375,1062.5,1046.683349609375,1151400,0.0,0.0
2024-07-12 00:00:00-04:00,1072.760009765625,1100.6199951171875,1066.300048828125,1085.260009765625,1069.1046142578125,1053800,0.0,0.0
2024-07-15 00:00:00-04:00,1097.43994140625,1098.72998046875,1060.3699951171875,1063.6300048828125,1047.7967529296875,1365600,0.0,0.0
2024-07-16 00:00:00-04:00,1074.52001953125,1077.050048828125,1060.739990234375,1068.18994140625,1052.2889404296875,1197600,0.0,0.0
2024-07-17 00:00:00-04:00,978.5800170898438,979.989990234375,928.7000122070312,932.0599975585938,918.185302734375,5188400,0.0,0.0
2024-07-18 00:00:00-04:00,953.5,957.2100219726562,911.0,924.1500244140625,910.39306640625,2242200,0.0,0.0
2024-07-19 00:00:00-04:00,915.22998046875,920.3400268554688,891.6599731445312,895.3699951171875,882.0413818359375,2133600,0.0,0.0
2024-07-22 00:00:00-04:00,928.1900024414062,942.5700073242188,922.010009765625,941.260009765625,927.248291015625,1926800,0.0,0.0
2024-07-23 00:00:00-04:00,935.3800048828125,940.4099731445312,929.1799926757812,932.8099975585938,918.9240112304688,1056200,0.0,0.0
2024-07-24 00:00:00-04:00,918.1599731445312,919.6699829101562,870.760009765625,872.75,859.7581176757812,1912000,0.0,0.0
2024-07-25 00:00:00-04:00,873.0,886.3699951171875,850.1799926757812,862.6300048828125,849.7888793945312,2075900,0.0,0.0
2024-07-26 00:00:00-04:00,893.9199829101562,895.5700073242188,882.22998046875,888.3900146484375,875.1654663085938,1681600,0.0,0.0
2024-07-29 00:00:00-04:00,886.989990234375,898.0,869.02001953125,870.5499877929688,859.1798706054688,1231500,1.643,0.0
2024-07-30 00:00:00-04:00,892.5,893.9400024414062,856.0,860.239990234375,849.0045776367188,1682100,0.0,0.0
2024-07-31 00:00:00-04:00,925.52001953125,942.239990234375,917.0399780273438,936.7000122070312,924.4658813476562,2406800,0.0,0.0
2024-08-01 00:00:00-04:00,923.0399780273438,927.760009765625,871.8099975585938,883.7100219726562,872.1680297851562,1808500,0.0,0.0
2024-08-02 00:00:00-04:00,824.2000122070312,828.5900268554688,795.8900146484375,809.3499755859375,798.7791748046875,3624100,0.0,0.0
2024-08-05 00:00:00-04:00,775.0,838.8800048828125,767.4099731445312,820.3499755859375,809.6354370117188,2815600,0.0,0.0
2024-08-06 00:00:00-04:00,840.3599853515625,860.010009765625,835.530029296875,843.010009765625,831.9996337890625,1995700,0.0,0.0
2024-08-07 00:00:00-04:00,877.0,878.3900146484375,834.6300048828125,836.3499755859375,825.4264526367188,1521600,0.0,0.0
2024-08-08 00:00:00-04:00,860.969970703125,878.6300048828125,849.260009765625,876.6500244140625,865.2002563476562,1447700,0.0,0.0
2024-08-09 00:00:00-04:00,855.22998046875,865.2999877929688,848.5399780273438,860.5499877929688,849.3104248046875,950500,0.0,0.0
2024-08-12 00:00:00-04:00,861.75,866.969970703125,852.8200073242188,852.8599853515625,841.7208862304688,1151200,0.0,0.0
2024-08-13 00:00:00-04:00,860.7999877929688,872.6699829101562,856.3200073242188,869.489990234375,858.1337280273438,1526600,0.0,0.0
2024-08-14 00:00:00-04:00,887.5900268554688,890.3900146484375,870.4600219726562,879.5800170898438,868.0919189453125,887700,0.0,0.0
2024-08-15 00:00:00-04:00,900.3900146484375,930.8099975585938,896.2999877929688,928.25,916.126220703125,1459000,0.0,0.0
2024-08-16 00:00:00-04:00,916.1599731445312,922.4600219726562,913.030029296875,918.6599731445312,906.6614379882812,804200,0.0,0.0
2024-08-19 00:00:00-04:00,917.1400146484375,933.7100219726562,909.4500122070312,933.1500244140625,920.9623413085938,1024600,0.0,0.0
2024-08-20 00:00:00-04:00,935.97998046875,936.3800048828125,917.3499755859375,926.1799926757812,914.083251953125,921300,0.0,0.0
2024-08-21 00:00:00-04:00,933.719970703125,945.0499877929688,931.6699829101562,943.6099853515625,931.28564453125,646500,0.0,0.0
2024-08-22 00:00:00-04:00,943.0,943.989990234375,904.5900268554688,907.7100219726562,895.8544921875,1092600,0.0,0.0
2024-08-23 00:00:00-04:00,912.9099731445312,922.1300048828125,903.1300048828125,907.260009765625,895.410400390625,1395900,0.0,0.0
2024-08-26 00:00:00-04:00,903.5399780273438,904.6400146484375,882.4500122070312,883.3099975585938,871.773193359375,1251500,0.0,0.0
2024-08-27 00:00:00-04:00,880.0,895.760009765625,874.47998046875,889.8800048828125,878.2574462890625,661600,0.0,0.0
2024-08-28 00:00:00-04:00,890.7000122070312,897.4600219726562,880.4199829101562,888.1300048828125,876.5302734375,727300,0.0,0.0
2024-08-29 00:00:00-04:00,906.0599975585938,914.530029296875,882.989990234375,887.7100219726562,876.11572265625,1173800,0.0,0.0
2024-08-30 00:00:00-04:00,900.0499877929688,906.9299926757812,888.9400024414062,903.8699951171875,892.0646362304688,991200,0.0,0.0
2024-09-03 00:00:00-04:00,892.5999755859375,892.72998046875,841.6500244140625,845.3900146484375,834.3485107421875,1870800,0.0,0.0
2024-09-04 00:00:00-04:00,805.0,822.719970703125,799.22998046875,811.47998046875,800.88134765625,2350900,0.0,0.0
2024-09-05 00:00:00-04:00,795.6900024414062,808.0499877929688,790.5,795.5999755859375,785.208740234375,1672000,0.0,0.0
2024-09-06 00:00:00-04:00,792.7999877929688,792.9400024414062,750.8699951171875,752.7899780273438,742.9579467773438,3286800,0.0,0.0
2024-09-09 00:00:00-04:00,764.0800170898438,764.280029296875,738.1500244140625,749.8200073242188,740.0267944335938,2539900,0.0,0.0
2024-09-10 00:00:00-04:00,749.9099731445312,752.0,734.25,751.3800048828125,741.5662841796875,1524000,0.0,0.0
2024-09-11 00:00:00-04:00,770.030029296875,801.5999755859375,758.72998046875,800.1400146484375,789.6895751953125,2559100,0.0,0.0
2024-09-12 00:00:00-04:00,801.3900146484375,808.6900024414062,793.719970703125,800.1699829101562,789.7190551757812,1318700,0.0,0.0
2024-09-13 00:00:00-04:00,804.1199951171875,818.6199951171875,803.8699951171875,816.3599853515625,805.6975708007812,1069200,0.0,0.0
2024-09-16 00:00:00-04:00,808.9600219726562,809.22998046875,792.1400146484375,803.0399780273438,792.5516357421875,1150100,0.0,0.0
2024-09-17 00:00:00-04:00,808.7000122070312,811.77001953125,796.5399780273438,805.6900024414062,795.1670532226562,734600,0.0,0.0
2024-09-18 00:00:00-04:00,800.0900268554688,810.9099731445312,786.3699951171875,787.8400268554688,777.5502319335938,1249000,0.0,0.0
2024-09-19 00:00:00-04:00,832.6699829101562,839.6500244140625,822.219970703125,828.1599731445312,817.3434448242188,1644300,0.0,0.0
2024-09-20 00:00:00-04:00,809.5599975585938,810.1900024414062,789.6599731445312,795.280029296875,784.8930053710938,2748600,0.0,0.0
2024-09-23 00:00:00-04:00,807.6099853515625,807.6099853515625,798.010009765625,803.5,793.005615234375,965600,0.0,0.0
2024-09-24 00:00:00-04:00,809.5499877929688,816.5,801.0,814.0,803.3684692382812,881200,0.0,0.0
2024-09-25 00:00:00-04:00,816.3499755859375,827.2100219726562,814.0,818.1799926757812,807.4938354492188,878200,0.0,0.0
2024-09-26 00:00:00-04:00,860.3300170898438,862.0,839.7000122070312,852.4400024414062,841.306396484375,1566400,0.0,0.0
2024-09-27 00:00:00-04:00,852.4500122070312,854.1500244140625,838.2000122070312,841.5399780273438,830.5487670898438,1038400,0.0,0.0
2024-09-30 00:00:00-04:00,836.5499877929688,842.1599731445312,819.7000122070312,833.25,822.3671264648438,994700,0.0,0.0
2024-10-01 00:00:00-04:00,839.6799926757812,841.27001953125,811.9000244140625,822.3499755859375,811.609375,1244100,0.0,0.0
2024-10-02 00:00:00-04:00,820.7999877929688,839.27001953125,816.5,832.1900024414062,821.3209838867188,898400,0.0,0.0
2024-10-03 00:00:00-04:00,825.9099731445312,837.510009765625,823.7899780273438,832.4099731445312,821.5379638671875,651900,0.0,0.0
2024-10-04 00:00:00-04:00,836.0499877929688,839.3400268554688,825.9600219726562,833.0,822.1203002929688,862500,0.0,0.0
2024-10-07 00:00:00-04:00,811.719970703125,823.0,811.010009765625,817.25,806.5760498046875,898200,0.0,0.0
2024-10-08 00:00:00-04:00,822.5,830.8300170898438,820.0700073242188,824.260009765625,813.4945678710938,1265900,0.0,0.0
2024-10-09 00:00:00-04:00,829.8300170898438,846.1199951171875,826.3699951171875,845.9000244140625,834.8519287109375,1004900,0.0,0.0
2024-10-10 00:00:00-04:00,825.0,835.6300048828125,821.5,833.969970703125,823.07763671875,876300,0.0,0.0
2024-10-11 00:00:00-04:00,829.9199829101562,845.0,828.4099731445312,840.6900024414062,829.7098999023438,964700,0.0,0.0
2024-10-14 00:00:00-04:00,852.52001953125,873.25,852.1699829101562,872.27001953125,860.8775024414062,1769200,0.0,0.0
2024-10-15 00:00:00-04:00,867.219970703125,873.6500244140625,717.5,730.4299926757812,720.8899536132812,9350700,0.0,0.0
2024-10-16 00:00:00-04:00,710.969970703125,717.47998046875,677.27001953125,683.52001953125,674.5927124023438,10296200,0.0,0.0
2024-10-17 00:00:00-04:00,692.6400146484375,703.8800048828125,677.1199951171875,700.5999755859375,691.4495239257812,7209100,0.0,0.0
2024-10-18 00:00:00-04:00,717.6699829101562,726.4600219726562,713.1799926757812,723.260009765625,713.8135986328125,4537800,0.0,0.0
2024-10-21 00:00:00-04:00,724.0,724.8499755859375,708.7899780273438,714.0999755859375,704.773193359375,2184800,0.0,0.0
2024-10-22 00:00:00-04:00,723.0,724.1099853515625,717.6400146484375,720.9099731445312,711.4942626953125,2067000,0.0,0.0
2024-10-23 00:00:00-04:00,714.0499877929688,716.3099975585938,700.0999755859375,708.6199951171875,699.3648071289062,1681400,0.0,0.0
2024-10-24 00:00:00-04:00,719.989990234375,720.0,706.4500122070312,710.8099975585938,701.5261840820312,1854700,0.0,0.0
2024-10-25 00:00:00-04:00,715.989990234375,723.25,711.22998046875,711.7000122070312,702.4046020507812,1380100,0.0,0.0
2024-10-28 00:00:00-04:00,708.3900146484375,711.5,703.989990234375,708.6500244140625,699.3944702148438,1182800,0.0,0.0
2024-10-29 00:00:00-04:00,707.739990234375,715.9400024414062,703.6900024414062,715.1400146484375,707.4379272460938,1445500,1.641,0.0
2024-10-30 00:00:00-04:00,693.5499877929688,695.6199951171875,682.6199951171875,683.8300170898438,676.4651489257812,3085200,0.0,0.0
2024-10-31 00:00:00-04:00,682.97998046875,683.0,667.219970703125,672.5499877929688,665.3065795898438,2398300,0.0,0.0
2024-11-01 00:00:00-04:00,678.5499877929688,682.760009765625,673.4600219726562,674.72998046875,667.4630737304688,1801700,0.0,0.0
2024-11-04 00:00:00-05:00,676.0499877929688,678.4299926757812,670.8200073242188,671.1599731445312,663.9315185546875,1232500,0.0,0.0
2024-11-05 00:00:00-05:00,673.510009765625,685.52001953125,673.469970703125,676.4600219726562,669.1744995117188,1282000,0.0,0.0
2024-11-06 00:00:00-05:00,668.5499877929688,673.0399780273438,654.77001953125,661.4299926757812,654.3063354492188,3208600,0.0,0.0
2024-11-07 00:00:00-05:00,674.1099853515625,679.8400268554688,669.8099975585938,677.2100219726562,669.9164428710938,1758300,0.0,0.0
2024-11-08 00:00:00-05:00,670.0,671.239990234375,661.8900146484375,669.469970703125,662.259765625,1726800,0.0,0.0
2024-11-11 00:00:00-05:00,671.77001953125,671.989990234375,661.9400024414062,671.3099975585938,664.0798950195312,1520100,0.0,0.0
2024-11-12 00:00:00-05:00,672.6400146484375,676.5399780273438,662.8300170898438,669.1799926757812,661.972900390625,1711000,0.0,0.0
2024-11-13 00:00:00-05:00,664.6199951171875,673.6799926757812,656.780029296875,673.4099731445312,666.1572875976562,2453700,0.0,0.0
2024-11-14 00:00:00-05:00,705.6799926757812,712.0,691.530029296875,692.9600219726562,685.4967651367188,3925300,0.0,0.0
2024-11-15 00:00:00-05:00,678.3599853515625,679.8800048828125,657.52001953125,658.6300048828125,651.5364990234375,3063200,0.0,0.0
2024-11-18 00:00:00-05:00,651.0700073242188,668.8599853515625,648.0,665.22998046875,658.0653686523438,2010600,0.0,0.0
2024-11-19 00:00:00-05:00,662.8200073242188,671.4099731445312,653.469970703125,662.1599731445312,655.0283813476562,1640700,0.0,0.0
2024-11-20 00:00:00-05:00,656.530029296875,658.47998046875,645.4500122070312,658.4299926757812,651.3387451171875,1677800,0.0,0.0
2024-11-21 00:00:00-05:00,653.9199829101562,673.0599975585938,649.02001953125,672.1599731445312,664.9207153320312,2859000,0.0,0.0
2024-11-22 00:00:00-05:00,667.7999877929688,674.7999877929688,666.219970703125,672.8800048828125,665.6329956054688,1275600,0.0,0.0
2024-11-25 00:00:00-05:00,685.0,686.7100219726562,678.0,684.469970703125,677.09814453125,1511300,0.0,0.0
2024-11-26 00:00:00-05:00,679.5900268554688,681.8499755859375,666.8300170898438,671.969970703125,664.7327880859375,1424100,0.0,0.0
2024-11-27 00:00:00-05:00,669.760009765625,672.6900024414062,659.6099853515625,670.47998046875,663.2588500976562,1231800,0.0,0.0
2024-11-29 00:00:00-05:00,678.8699951171875,699.6500244140625,678.5399780273438,686.6099853515625,679.2151489257812,1706500,0.0,0.0
2024-12-02 00:00:00-05:00,681.75,713.6799926757812,680.7000122070312,711.469970703125,703.807373046875,2325900,0.0,0.0
2024-12-03 00:00:00-05:00,702.6500244140625,721.3300170898438,700.6199951171875,718.0599975585938,710.326416015625,1647200,0.0,0.0
2024-12-04 00:00:00-05:00,723.7899780273438,724.9400024414062,716.9299926757812,719.9199829101562,712.1663208007812,1529800,0.0,0.0
2024-12-05 00:00:00-05:00,729.1500244140625,729.219970703125,708.0,711.5,703.837158203125,1801100,0.0,0.0
2024-12-06 00:00:00-05:00,711.739990234375,717.2100219726562,707.0800170898438,708.97998046875,701.34423828125,1215400,0.0,0.0
2024-12-09 00:00:00-05:00,713.25,723.2100219726562,705.6500244140625,706.52001953125,698.9107055664062,1267500,0.0,0.0
2024-12-10 00:00:00-05:00,716.6199951171875,718.2999877929688,700.5700073242188,705.27001953125,697.6741333007812,1214700,0.0,0.0
2024-12-11 00:00:00-05:00,711.8900146484375,718.0,706.489990234375,714.4299926757812,706.7355346679688,1217600,0.0,0.0
2024-12-12 00:00:00-05:00,713.3400268554688,719.8800048828125,710.6300048828125,713.0999755859375,705.4197998046875,868700,0.0,0.0
2024-12-13 00:00:00-05:00,718.5800170898438,724.97998046875,716.219970703125,718.5800170898438,710.8408203125,1455700,0.0,0.0
2024-12-16 00:00:00-05:00,720.0499877929688,731.0,713.3300170898438,722.3800048828125,714.599853515625,1542800,0.0,0.0
2024-12-17 00:00:00-05:00,740.0,745.1199951171875,732.6799926757812,735.1900024414062,727.2719116210938,1753300,0.0,0.0
2024-12-18 00:00:00-05:00,748.510009765625,757.1900024414062,715.47998046875,719.489990234375,711.7410278320312,2257000,0.0,0.0
2024-12-19 00:00:00-05:00,717.75,720.8300170898438,708.780029296875,710.260009765625,702.6104736328125,1620800,0.0,0.0
2024-12-20 00:00:00-05:00,700.1500244140625,720.4000244140625,696.280029296875,705.6799926757812,698.0797119140625,2701800,0.0,0.0
2024-12-23 00:00:00-05:00,707.0999755859375,722.0499877929688,707.0800170898438,721.0399780273438,713.2743530273438,1232600,0.0,0.0
2024-12-24 00:00:00-05:00,716.3900146484375,720.2000122070312,715.0,719.7100219726562,711.9586791992188,586800,0.0,0.0
2024-12-26 00:00:00-05:00,714.2100219726562,720.5,711.1099853515625,715.8599853515625,708.1500854492188,734000,0.0,0.0
2024-12-27 00:00:00-05:00,717.489990234375,717.5,708.5900268554688,713.5900268554688,705.9046020507812,942300,0.0,0.0
2024-12-30 00:00:00-05:00,700.0,702.8099975585938,694.469970703125,696.1500244140625,688.6524047851562,1202600,0.0,0.0
2024-12-31 00:00:00-05:00,701.3900146484375,702.97998046875,687.4299926757812,693.0800170898438,685.615478515625,965000,0.0,0.0
2025-01-02 00:00:00-05:00,705.3400268554688,711.9600219726562,696.3400268554688,700.4199829101562,692.8763427734375,1115100,0.0,0.0
2025-01-03 00:00:00-05:00,703.1599731445312,717.5700073242188,702.5800170898438,714.3599853515625,706.6661987304688,1062900,0.0,0.0
2025-01-06 00:00:00-05:00,751.0599975585938,781.0900268554688,749.6500244140625,768.510009765625,760.2330932617188,2761100,0.0,0.0
2025-01-07 00:00:00-05:00,775.0,778.3900146484375,753.489990234375,757.5800170898438,749.4208374023438,1490200,0.0,0.0
2025-01-08 00:00:00-05:00,753.0,753.3300170898438,737.0,743.97998046875,735.96728515625,1185400,0.0,0.0
2025-01-10 00:00:00-05:00,751.0,751.2999877929688,735.4000244140625,739.010009765625,731.05078125,1515800,0.0,0.0
2025-01-13 00:00:00-05:00,721.2000122070312,729.0,717.5900268554688,727.4099731445312,719.5756225585938,1321800,0.0,0.0
2025-01-14 00:00:00-05:00,737.5399780273438,739.52001953125,728.0599975585938,736.2899780273438,728.360107421875,1022600,0.0,0.0
2025-01-15 00:00:00-05:00,739.4600219726562,744.469970703125,725.1900024414062,726.2999877929688,718.4776000976562,1864400,0.0,0.0
2025-01-16 00:00:00-05:00,758.7999877929688,771.5599975585938,748.4600219726562,750.280029296875,742.1994018554688,2407600,0.0,0.0
2025-01-17 00:00:00-05:00,767.9099731445312,769.2000122070312,751.5,756.3300170898438,748.184326171875,1933600,0.0,0.0
2025-01-21 00:00:00-05:00,763.0,767.72998046875,755.489990234375,763.0,754.7824096679688,1332000,0.0,0.0
2025-01-22 00:00:00-05:00,777.75,784.8200073242188,765.8900146484375,766.7100219726562,758.4525146484375,1699900,0.0,0.0
2025-01-23 00:00:00-05:00,740.010009765625,747.75,736.0,746.239990234375,738.2029418945312,1751100,0.0,0.0
2025-01-24 00:00:00-05:00,749.3599853515625,750.0,729.2999877929688,732.25,724.3636474609375,1505700,0.0,0.0
2025-01-27 00:00:00-05:00,672.7899780273438,690.5999755859375,671.9400024414062,690.1500244140625,682.717041015625,4947800,0.0,0.0
2025-01-28 00:00:00-05:00,678.7999877929688,693.4500122070312,666.5999755859375,683.3499755859375,675.9902954101562,2811900,0.0,0.0
2025-01-29 00:00:00-05:00,727.1599731445312,728.4600219726562,704.5999755859375,712.6500244140625,704.9746704101562,4971500,0.0,0.0
2025-01-30 00:00:00-05:00,740.0999755859375,745.5900268554688,730.5800170898438,736.989990234375,729.052490234375,2745600,0.0,0.0
2025-01-31 00:00:00-05:00,748.0900268554688,754.5999755859375,737.77001953125,739.3099975585938,731.3475952148438,2125700,0.0,0.0
2025-02-03 00:00:00-05:00,719.1300048828125,735.4500122070312,717.9199829101562,731.0599975585938,723.1864013671875,1647200,0.0,0.0
2025-02-04 00:00:00-05:00,736.9000244140625,742.6900024414062,729.280029296875,731.4099731445312,723.5326538085938,1497000,0.0,0.0
2025-02-05 00:00:00-05:00,729.239990234375,743.2100219726562,722.4000244140625,742.5900268554688,734.59228515625,1249700,0.0,0.0
2025-02-06 00:00:00-05:00,737.6900024414062,742.4099731445312,735.010009765625,739.1300048828125,731.1694946289062,1120200,0.0,0.0
2025-02-07 00:00:00-05:00,739.0499877929688,742.3200073242188,723.75,727.7000122070312,719.8626098632812,1312400,0.0,0.0
2025-02-10 00:00:00-05:00,736.719970703125,745.5599975585938,735.8800048828125,744.0800170898438,736.066162109375,985700,0.0,0.0
2025-02-11 00:00:00-05:00,744.6699829101562,753.489990234375,743.8800048828125,752.97998046875,746.4453125,1096700,1.57,0.0
2025-02-12 00:00:00-05:00,738.3499755859375,756.7899780273438,733.5599975585938,756.1699829101562,749.6076049804688,1077800,0.0,0.0
2025-02-13 00:00:00-05:00,754.77001953125,776.989990234375,752.75,776.989990234375,770.2469482421875,1674100,0.0,0.0
2025-02-14 00:00:00-05:00,778.219970703125,778.3599853515625,748.6799926757812,751.5499877929688,745.0277709960938,2047300,0.0,0.0
2025-02-18 00:00:00-05:00,757.4400024414062,758.9299926757812,738.5999755859375,744.219970703125,737.7613525390625,1715400,0.0,0.0
2025-02-19 00:00:00-05:00,743.9600219726562,752.8699951171875,741.6900024414062,744.7999877929688,738.3363037109375,1457900,0.0,0.0
2025-02-20 00:00:00-05:00,751.3499755859375,755.510009765625,740.4199829101562,743.0900268554688,736.6411743164062,1185900,0.0,0.0
2025-02-21 00:00:00-05:00,744.1500244140625,745.7100219726562,733.2000122070312,737.2100219726562,730.812255859375,1472300,0.0,0.0
2025-02-24 00:00:00-05:00,746.1300048828125,750.8800048828125,734.7000122070312,735.9600219726562,729.5730590820312,1471200,0.0,0.0
2025-02-25 00:00:00-05:00,732.1900024414062,738.97998046875,726.2100219726562,730.1900024414062,723.8530883789062,1691200,0.0,0.0
2025-02-26 00:00:00-05:00,743.8200073242188,753.77001953125,738.9099731445312,746.9299926757812,740.4478759765625,1401400,0.0,0.0
2025-02-27 00:00:00-05:00,743.4199829101562,744.7999877929688,696.9099731445312,697.7000122070312,691.6450805664062,2342800,0.0,0.0
2025-02-28 00:00:00-05:00,706.8200073242188,713.5,697.510009765625,709.0800170898438,702.9263305664062,1773400,0.0,0.0
2025-03-03 00:00:00-05:00,722.0499877929688,732.3499755859375,692.47998046875,699.8599853515625,693.7863159179688,2284100,0.0,0.0
2025-03-04 00:00:00-05:00,698.27001953125,721.2999877929688,692.6900024414062,708.219970703125,702.07373046875,2044700,0.0,0.0
2025-03-05 00:00:00-05:00,731.6199951171875,740.5499877929688,719.2999877929688,739.75,733.3301391601562,1754300,0.0,0.0
2025-03-06 00:00:00-05:00,718.8499755859375,731.1699829101562,711.0,714.8400268554688,708.6363525390625,1427900,0.0,0.0
2025-03-07 00:00:00-05:00,726.1599731445312,734.0,715.5,732.219970703125,725.8654174804688,1426400,0.0,0.0
2025-03-10 00:00:00-04:00,697.97998046875,699.0,676.0,683.1099853515625,677.1815795898438,2321500,0.0,0.0
2025-03-11 00:00:00-04:00,698.8200073242188,702.0,681.260009765625,690.2100219726562,684.2200927734375,1616800,0.0,0.0
2025-03-12 00:00:00-04:00,704.1400146484375,708.2999877929688,696.739990234375,703.3699951171875,697.265869140625,1306300,0.0,0.0
2025-03-13 00:00:00-04:00,697.8400268554688,705.2999877929688,688.260009765625,694.5900268554688,688.5620727539062,1399500,0.0,0.0
2025-03-14 00:00:00-04:00,707.6799926757812,720.030029296875,705.3599853515625,714.0,707.8036499023438,1367500,0.0,0.0
2025-03-17 00:00:00-04:00,718.0499877929688,734.5499877929688,717.2100219726562,730.3300170898438,723.9918823242188,1423300,0.0,0.0
2025-03-18 00:00:00-04:00,729.9000244140625,734.1900024414062,719.989990234375,731.1099853515625,724.76513671875,1007300,0.0,0.0
2025-03-19 00:00:00-04:00,729.1099853515625,746.75,725.0599975585938,734.9099731445312,728.5321044921875,1080500,0.0,0.0
2025-03-20 00:00:00-04:00,725.010009765625,735.4000244140625,724.22998046875,734.0599975585938,727.6895751953125,1282400,0.0,0.0
2025-03-21 00:00:00-04:00,711.7899780273438,721.3599853515625,711.2100219726562,716.219970703125,710.0043334960938,1967200,0.0,0.0
2025-03-24 00:00:00-04:00,728.030029296875,731.9500122070312,726.3400268554688,727.8400268554688,721.5234985351562,1104400,0.0,0.0
2025-03-25 00:00:00-04:00,732.0599975585938,735.0,725.4199829101562,726.739990234375,720.4330444335938,1244300,0.0,0.0
2025-03-26 00:00:00-04:00,715.9000244140625,719.989990234375,702.239990234375,705.760009765625,699.6351318359375,1266500,0.0,0.0
2025-03-27 00:00:00-04:00,698.489990234375,702.47998046875,689.0,690.6300048828125,684.6364135742188,1285500,0.0,0.0
2025-03-28 00:00:00-04:00,685.1300048828125,687.4400024414062,672.0499877929688,674.5800170898438,668.7257080078125,1393000,0.0,0.0
2025-03-31 00:00:00-04:00,660.260009765625,665.1599731445312,652.8800048828125,662.6300048828125,656.8795166015625,1685000,0.0,0.0
2025-04-01 00:00:00-04:00,664.5700073242188,670.6400146484375,656.3499755859375,667.3400268554688,661.548583984375,1212600,0.0,0.0
2025-04-02 00:00:00-04:00,664.3900146484375,676.3900146484375,660.8300170898438,669.010009765625,663.2041015625,1119000,0.0,0.0
2025-04-03 00:00:00-04:00,649.530029296875,650.969970703125,622.8200073242188,623.219970703125,617.8114013671875,2877100,0.0,0.0
2025-04-04 00:00:00-04:00,621.9500122070312,626.3800048828125,597.6900024414062,605.5499877929688,600.2947998046875,4017000,0.0,0.0
2025-04-07 00:00:00-04:00,586.5,652.8499755859375,578.510009765625,615.8400268554688,610.4954833984375,4179100,0.0,0.0
2025-04-08 00:00:00-04:00,632.02001953125,637.9000244140625,582.8900146484375,595.3699951171875,590.203125,2585200,0.0,0.0
2025-04-09 00:00:00-04:00,618.02001953125,692.2899780273438,606.8699951171875,687.260009765625,681.2957153320312,3866700,0.0,0.0
2025-04-10 00:00:00-04:00,656.1699829101562,661.6599731445312,627.6300048828125,649.5499877929688,643.9129028320312,2989900,0.0,0.0
2025-04-11 00:00:00-04:00,656.0599975585938,672.0,651.3900146484375,668.8099975585938,663.0057983398438,2163600,0.0,0.0
2025-04-14 00:00:00-04:00,676.4400024414062,680.030029296875,662.72998046875,672.8699951171875,667.030517578125,1574000,0.0,0.0
2025-04-15 00:00:00-04:00,679.3800048828125,687.530029296875,676.6900024414062,683.1599731445312,677.231201171875,2105600,0.0,0.0
2025-04-16 00:00:00-04:00,647.0,653.1300048828125,624.1699829101562,634.9299926757812,629.4197998046875,4028300,0.0,0.0
2025-04-17 00:00:00-04:00,644.3599853515625,647.6599731445312,636.9299926757812,640.1599731445312,634.6044311523438,1439900,0.0,0.0
2025-04-21 00:00:00-04:00,632.0,633.6599731445312,614.0599975585938,624.6900024414062,619.2687377929688,1555100,0.0,0.0
2025-04-22 00:00:00-04:00,638.8099975585938,645.6099853515625,631.0,638.6900024414062,633.147216796875,1967000,0.0,0.0
2025-04-23 00:00:00-04:00,664.25,666.489990234375,654.7899780273438,657.97998046875,652.2697143554688,1849700,0.0,0.0
2025-04-24 00:00:00-04:00,666.530029296875,678.3200073242188,662.5599975585938,675.0,669.14208984375,1770700,0.0,0.0
2025-04-25 00:00:00-04:00,666.9000244140625,681.75,664.5900268554688,677.27001953125,671.3923950195312,1280900,0.0,0.0
2025-04-28 00:00:00-04:00,672.1699829101562,674.4400024414062,661.0800170898438,672.760009765625,668.9869995117188,1007600,2.091,0.0
2025-04-29 00:00:00-04:00,665.6099853515625,673.6300048828125,663.0,666.1099853515625,662.374267578125,1104000,0.0,0.0
2025-04-30 00:00:00-04:00,657.5900268554688,669.5,651.4600219726562,668.0800170898438,664.3331909179688,1042100,0.0,0.0
2025-05-01 00:00:00-04:00,675.1500244140625,675.1500244140625,662.4600219726562,666.719970703125,662.9808349609375,1066300,0.0,0.0
2025-05-02 00:00:00-04:00,686.3200073242188,695.0,685.5999755859375,690.3300170898438,686.4584350585938,1215500,0.0,0.0
2025-05-05 00:00:00-04:00,685.0,690.4199829101562,682.72998046875,683.3599853515625,679.5274658203125,903700,0.0,0.0
2025-05-06 00:00:00-04:00,676.3099975585938,686.3699951171875,675.5,679.989990234375,676.1763916015625,765100,0.0,0.0
2025-05-07 00:00:00-04:00,685.780029296875,701.9600219726562,683.4600219726562,700.3900146484375,696.4619750976562,1041400,0.0,0.0
2025-05-08 00:00:00-04:00,711.1199951171875,716.8099975585938,705.7000122070312,708.030029296875,704.0591430664062,1040500,0.0,0.0
2025-05-09 00:00:00-04:00,709.2100219726562,710.510009765625,703.9000244140625,706.2100219726562,702.2493896484375,884000,0.0,0.0
2025-05-12 00:00:00-04:00,730.4199829101562,750.52001953125,729.3800048828125,750.2000122070312,745.99267578125,2571500,0.0,0.0
2025-05-13 00:00:00-04:00,745.260009765625,764.8699951171875,744.5399780273438,763.9000244140625,759.6157836914062,1815600,0.0,0.0
2025-05-14 00:00:00-04:00,765.0,773.7000122070312,764.27001953125,768.9099731445312,764.5977172851562,1156100,0.0,0.0
2025-05-15 00:00:00-04:00,763.6699829101562,767.0,755.2100219726562,758.3599853515625,754.1068725585938,1511000,0.0,0.0
2025-05-16 00:00:00-04:00,752.8800048828125,753.4500122070312,742.2100219726562,748.0999755859375,743.9044189453125,1095100,0.0,0.0
2025-05-19 00:00:00-04:00,739.72998046875,750.0,737.27001953125,749.1300048828125,744.9286499023438,977900,0.0,0.0
2025-05-20 00:00:00-04:00,745.6300048828125,748.97998046875,741.2999877929688,748.760009765625,744.560791015625,777200,0.0,0.0
2025-05-21 00:00:00-04:00,749.010009765625,755.7899780273438,735.489990234375,737.1699829101562,733.0357055664062,1058700,0.0,0.0
2025-05-22 00:00:00-04:00,736.3200073242188,747.2100219726562,734.1500244140625,740.7000122070312,736.5458984375,863500,0.0,0.0
2025-05-23 00:00:00-04:00,724.5999755859375,735.989990234375,722.52001953125,732.489990234375,728.3819580078125,1525200,0.0,0.0
2025-05-27 00:00:00-04:00,751.3699951171875,761.2100219726562,749.9500122070312,756.7899780273438,752.5457153320312,1385100,0.0,0.0
2025-05-28 00:00:00-04:00,752.1400146484375,756.3900146484375,744.8099975585938,746.510009765625,742.3233642578125,1244000,0.0,0.0
2025-05-29 00:00:00-04:00,757.8300170898438,759.5499877929688,744.8400268554688,747.0700073242188,742.8802490234375,1166000,0.0,0.0
2025-05-30 00:00:00-04:00,745.010009765625,745.9600219726562,723.0,736.77001953125,732.637939453125,1785400,0.0,0.0
2025-06-02 00:00:00-04:00,733.2899780273438,746.9500122070312,732.6599731445312,746.530029296875,742.34326171875,812600,0.0,0.0
2025-06-03 00:00:00-04:00,732.6599731445312,748.5499877929688,732.2000122070312,747.25,743.0591430664062,1085100,0.0,0.0
2025-06-04 00:00:00-04:00,751.1799926757812,752.77001953125,740.4099731445312,742.780029296875,738.6142578125,1160000,0.0,0.0
2025-06-05 00:00:00-04:00,754.1300048828125,756.4600219726562,744.0,747.760009765625,743.5663452148438,1506500,0.0,0.0
2025-06-06 00:00:00-04:00,756.0599975585938,762.0999755859375,752.7999877929688,753.02001953125,748.796875,1345100,0.0,0.0
2025-06-09 00:00:00-04:00,757.0599975585938,782.2000122070312,757.0599975585938,770.2000122070312,765.8804931640625,1769400,0.0,0.0
2025-06-10 00:00:00-04:00,779.1099853515625,788.2899780273438,776.489990234375,784.969970703125,780.567626953125,1715500,0.0,0.0
2025-06-11 00:00:00-04:00,790.0499877929688,797.25,780.6900024414062,784.0900268554688,779.6925659179688,1365900,0.0,0.0
2025-06-12 00:00:00-04:00,785.4400024414062,789.5700073242188,782.3400268554688,786.2100219726562,781.8007202148438,999600,0.0,0.0
2025-06-13 00:00:00-04:00,766.8900146484375,772.9299926757812,759.8699951171875,761.0,756.7320556640625,1742900,0.0,0.0
2025-06-16 00:00:00-04:00,766.3699951171875,779.1900024414062,765.97998046875,775.22998046875,770.8822021484375,1454500,0.0,0.0
2025-06-17 00:00:00-04:00,766.780029296875,773.2100219726562,758.2100219726562,759.8599853515625,755.598388671875,1422800,0.0,0.0
2025-06-18 00:00:00-04:00,764.72998046875,768.0,754.239990234375,761.6400146484375,757.3685302734375,1372500,0.0,0.0
2025-06-20 00:00:00-04:00,768.3699951171875,769.010009765625,736.25,756.530029296875,752.2871704101562,2303900,0.0,0.0
2025-06-23 00:00:00-04:00,761.260009765625,780.75,759.8099975585938,779.719970703125,775.3470458984375,1302800,0.0,0.0
2025-06-24 00:00:00-04:00,786.1099853515625,813.4600219726562,786.1099853515625,813.3599853515625,808.7984008789062,2039600,0.0,0.0
2025-06-25 00:00:00-04:00,816.75,819.5399780273438,806.219970703125,815.239990234375,810.6679077148438,1400100,0.0,0.0
2025-06-26 00:00:00-04:00,799.760009765625,800.8800048828125,786.5,798.0900268554688,793.6140747070312,1705800,0.0,0.0
2025-06-27 00:00:00-04:00,802.9400024414062,805.489990234375,788.4500122070312,795.9500122070312,791.486083984375,1201000,0.0,0.0
2025-06-30 00:00:00-04:00,796.47998046875,802.4400024414062,794.0399780273438,801.3900146484375,796.8955688476562,1080400,0.0,0.0
2025-07-01 00:00:00-04:00,788.0499877929688,795.5,782.5399780273438,790.469970703125,786.0367431640625,1065800,0.0,0.0
2025-07-02 00:00:00-04:00,776.239990234375,800.5,772.8599853515625,799.5900268554688,795.1056518554688,1383000,0.0,0.0
2025-07-03 00:00:00-04:00,786.969970703125,798.530029296875,786.6099853515625,794.5,790.044189453125,910700,0.0,0.0
2025-07-07 00:00:00-04:00,785.4600219726562,793.489990234375,783.7999877929688,785.0900268554688,780.6869506835938,1363700,0.0,0.0
2025-07-08 00:00:00-04:00,782.6599731445312,798.3900146484375,778.72998046875,794.0999755859375,789.6464233398438,1327800,0.0,0.0
2025-07-09 00:00:00-04:00,792.9099731445312,800.9000244140625,792.469970703125,799.8300170898438,795.3442993164062,1334300,0.0,0.0
2025-07-10 00:00:00-04:00,808.9299926757812,811.0999755859375,798.0,802.0900268554688,797.5916748046875,1498900,0.0,0.0
2025-07-11 00:00:00-04:00,797.0700073242188,803.1900024414062,796.52001953125,801.9299926757812,797.4325561523438,932400,0.0,0.0
2025-07-14 00:00:00-04:00,797.6199951171875,812.77001953125,789.8699951171875,806.72998046875,802.20556640625,1456900,0.0,0.0
2025-07-15 00:00:00-04:00,822.97998046875,826.5599975585938,814.2100219726562,823.02001953125,818.404296875,2099600,0.0,0.0
2025-07-16 00:00:00-04:00,754.3599853515625,760.9000244140625,730.5999755859375,754.4500122070312,750.21875,10789600,0.0,0.0
2025-07-17 00:00:00-04:00,746.8200073242188,756.8499755859375,742.0,744.9099731445312,740.7322387695312,4078500,0.0,0.0
2025-07-18 00:00:00-04:00,752.0800170898438,752.0900268554688,734.3300170898438,734.5800170898438,730.4602661132812,2567200,0.0,0.0
2025-07-21 00:00:00-04:00,731.0,732.9000244140625,719.3200073242188,719.6799926757812,715.643798828125,2650300,0.0,0.0
2025-07-22 00:00:00-04:00,718.3099975585938,719.0599975585938,701.1900024414062,705.47998046875,701.5234375,3425100,0.0,0.0
2025-07-23 00:00:00-04:00,715.2100219726562,719.969970703125,708.1300048828125,716.9299926757812,712.9092407226562,3379400,0.0,0.0
2025-07-24 00:00:00-04:00,723.010009765625,726.6300048828125,718.3599853515625,725.0800170898438,721.0136108398438,2037100,0.0,0.0
2025-07-25 00:00:00-04:00,709.1400146484375,713.1500244140625,706.5999755859375,711.25,707.2611083984375,2312100,0.0,0.0
2025-07-28 00:00:00-04:00,735.1500244140625,735.4099731445312,728.489990234375,729.989990234375,725.89599609375,2253900,0.0,0.0
2025-07-29 00:00:00-04:00,722.72998046875,726.9199829101562,715.7000122070312,718.489990234375,716.2727661132812,2292900,1.847,0.0
2025-07-30 00:00:00-04:00,716.8900146484375,724.02001953125,715.5,721.4500122070312,719.2236328125,1407000,0.0,0.0
2025-07-31 00:00:00-04:00,706.4000244140625,707.5399780273438,691.2100219726562,694.7100219726562,692.566162109375,2892200,0.0,0.0
2025-08-01 00:00:00-04:00,690.0,693.4299926757812,683.47998046875,689.8200073242188,687.6912841796875,1627100,0.0,0.0
2025-08-04 00:00:00-04:00,695.5800170898438,699.4500122070312,692.9000244140625,699.3599853515625,697.2017822265625,1025600,0.0,0.0
2025-08-05 00:00:00-04:00,694.719970703125,695.6300048828125,684.239990234375,689.6300048828125,687.5018310546875,1261200,0.0,0.0
2025-08-06 00:00:00-04:00,687.6500244140625,692.4299926757812,685.4400024414062,690.9600219726562,688.8277587890625,1218700,0.0,0.0
2025-08-07 00:00:00-04:00,714.02001953125,716.9000244140625,706.6199951171875,713.1199951171875,710.9193725585938,1723800,0.0,0.0
2025-08-08 00:00:00-04:00,712.4099731445312,723.5,710.4500122070312,722.3200073242188,720.0909423828125,1042900,0.0,0.0
2025-08-11 00:00:00-04:00,724.0,731.8599853515625,719.52001953125,721.3099975585938,719.0840454101562,1179700,0.0,0.0
2025-08-12 00:00:00-04:00,725.530029296875,743.3499755859375,723.47998046875,741.7899780273438,739.5008544921875,1461800,0.0,0.0
2025-08-13 00:00:00-04:00,750.6300048828125,756.2000122070312,747.5399780273438,755.5700073242188,753.2383422851562,2011900,0.0,0.0
2025-08-14 00:00:00-04:00,747.280029296875,757.0,744.5599975585938,755.2100219726562,752.8794555664062,1577400,0.0,0.0
2025-08-15 00:00:00-04:00,738.5,747.1500244140625,736.6599731445312,742.1599731445312,739.8696899414062,1635100,0.0,0.0
2025-08-18 00:00:00-04:00,739.6699829101562,748.0,739.4400024414062,747.5499877929688,745.2431030273438,1086400,0.0,0.0
2025-08-19 00:00:00-04:00,751.5399780273438,755.6900024414062,741.7100219726562,743.6099853515625,741.3152465820312,1121300,0.0,0.0
2025-08-20 00:00:00-04:00,750.7999877929688,753.4400024414062,738.1799926757812,749.489990234375,747.1770629882812,1368400,0.0,0.0
2025-08-21 00:00:00-04:00,739.3599853515625,741.5,732.1099853515625,735.4000244140625,733.130615234375,952700,0.0,0.0
2025-08-22 00:00:00-04:00,741.6799926757812,761.5700073242188,740.3699951171875,754.8900146484375,752.5604858398438,1456000,0.0,0.0
2025-08-25 00:00:00-04:00,754.75,758.260009765625,752.0900268554688,754.4600219726562,752.1317749023438,731100,0.0,0.0
2025-08-26 00:00:00-04:00,758.77001953125,763.5,755.9099731445312,763.2000122070312,760.8448486328125,860100,0.0,0.0
2025-08-27 00:00:00-04:00,760.0,770.5800170898438,757.7899780273438,770.0,767.623779296875,1140700,0.0,0.0
2025-08-28 00:00:00-04:00,770.0,773.1699829101562,760.8699951171875,763.4600219726562,761.10400390625,985400,0.0,0.0
2025-08-29 00:00:00-04:00,753.0,753.5999755859375,739.7899780273438,742.6199951171875,740.3283081054688,1317800,0.0,0.0
2025-09-02 00:00:00-04:00,717.2100219726562,727.2000122070312,716.2000122070312,725.8499755859375,723.6099853515625,1867400,0.0,0.0
2025-09-03 00:00:00-04:00,732.219970703125,738.2999877929688,729.5599975585938,736.8200073242188,734.5462036132812,1330300,0.0,0.0
2025-09-04 00:00:00-04:00,737.0499877929688,756.9000244140625,735.4299926757812,753.4299926757812,751.1049194335938,1532700,0.0,0.0
2025-09-05 00:00:00-04:00,774.8800048828125,783.0999755859375,766.239990234375,781.7000122070312,779.2877197265625,1887300,0.0,0.0
2025-09-08 00:00:00-04:00,789.6500244140625,798.7000122070312,786.75,796.25,793.7928466796875,1284500,0.0,0.0
2025-09-09 00:00:00-04:00,795.2000122070312,805.8400268554688,793.1199951171875,805.1300048828125,802.6453857421875,1324100,0.0,0.0
2025-09-10 00:00:00-04:00,806.8200073242188,809.5999755859375,791.02001953125,793.1400146484375,790.6924438476562,1634300,0.0,0.0
2025-09-11 00:00:00-04:00,799.6900024414062,809.1500244140625,798.510009765625,804.1599731445312,801.6783447265625,1297800,0.0,0.0
2025-09-12 00:00:00-04:00,808.52001953125,815.780029296875,806.2999877929688,813.8699951171875,811.3583984375,1019700,0.0,0.0
2025-09-15 00:00:00-04:00,834.9299926757812,868.719970703125,833.9199829101562,867.2999877929688,864.62353515625,2702300,0.0,0.0
2025-09-16 00:00:00-04:00,879.9400024414062,881.4600219726562,867.5700073242188,878.4199829101562,875.7091674804688,1832400,0.0,0.0
2025-09-17 00:00:00-04:00,868.22998046875,877.6300048828125,861.1799926757812,872.27001953125,869.5782470703125,1553300,0.0,0.0
2025-09-18 00:00:00-04:00,928.6699829101562,938.6799926757812,916.030029296875,927.7999877929688,924.9368286132812,3176100,0.0,0.0
2025-09-19 00:00:00-04:00,926.0700073242188,938.6500244140625,925.8699951171875,932.1500244140625,929.2734375,2410200,0.0,0.0
2025-09-22 00:00:00-04:00,960.9199829101562,964.5399780273438,953.5900268554688,957.7999877929688,954.84423828125,1885000,0.0,0.0
2025-09-23 00:00:00-04:00,964.4099731445312,977.47998046875,956.0,963.510009765625,960.53662109375,1664800,0.0,0.0
2025-09-24 00:00:00-04:00,949.719970703125,953.5999755859375,940.9500122070312,946.9400024414062,944.0177612304688,1400700,0.0,0.0
2025-09-25 00:00:00-04:00,938.2000122070312,952.6599731445312,937.1199951171875,949.5499877929688,946.6196899414062,1272600,0.0,0.0
2025-09-26 00:00:00-04:00,946.239990234375,955.219970703125,942.75,951.52001953125,948.5836791992188,955200,0.0,0.0
2025-09-29 00:00:00-04:00,963.72998046875,972.0700073242188,962.3699951171875,962.6099853515625,959.639404296875,1213800,0.0,0.0
2025-09-30 00:00:00-04:00,968.0399780273438,975.6400146484375,963.0700073242188,968.0900268554688,965.1025390625,1303600,0.0,0.0
2025-10-01 00:00:00-04:00,965.6099853515625,1005.3599853515625,964.8200073242188,1003.27001953125,1000.1740112304688,1963800,0.0,0.0
2025-10-02 00:00:00-04:00,1039.0,1040.22998046875,1021.8900146484375,1030.1700439453125,1026.990966796875,1689100,0.0,0.0
2025-10-03 00:00:00-04:00,1031.0,1039.8499755859375,1025.4599609375,1032.219970703125,1029.0345458984375,1352300,0.0,0.0
2025-10-06 00:00:00-04:00,1040.43994140625,1059.0,1040.0999755859375,1043.300048828125,1040.0804443359375,1385400,0.0,0.0
2025-10-07 00:00:00-04:00,1042.8299560546875,1044.8499755859375,1001.0,1002.2999877929688,999.2069702148438,1667800,0.0,0.0
2025-10-08 00:00:00-04:00,977.9500122070312,991.5900268554688,977.4199829101562,987.8099975585938,984.7616577148438,1947000,0.0,0.0
2025-10-09 00:00:00-04:00,985.3499755859375,987.530029296875,971.510009765625,980.5399780273438,977.5140380859375,1496000,0.0,0.0
2025-10-10 00:00:00-04:00,970.6900024414062,976.2000122070312,935.4099731445312,936.1900024414062,933.3009643554688,2933900,0.0,0.0
2025-10-13 00:00:00-04:00,971.72998046875,985.1799926757812,966.969970703125,984.6599731445312,981.6213989257812,2223900,0.0,0.0
2025-10-14 00:00:00-04:00,967.4600219726562,993.47998046875,966.0,983.1799926757812,980.1459350585938,2422100,0.0,0.0
2025-10-15 00:00:00-04:00,1030.1300048828125,1033.0,993.5399780273438,1009.8099975585938,1006.6937866210938,2900300,0.0,0.0
2025-10-16 00:00:00-04:00,1037.1700439453125,1049.3800048828125,1011.0999755859375,1019.5900268554688,1016.443603515625,1938400,0.0,0.0
2025-10-17 00:00:00-04:00,1020.5900268554688,1032.77001953125,1015.0,1029.27001953125,1026.09375,1663700,0.0,0.0
2025-10-20 00:00:00-04:00,1031.75,1052.1700439453125,1031.489990234375,1042.1500244140625,1038.9339599609375,1271700,0.0,0.0
2025-10-21 00:00:00-04:00,1036.31005859375,1037.47998046875,1024.1500244140625,1025.02001953125,1021.8568115234375,1072200,0.0,0.0
2025-10-22 00:00:00-04:00,1026.449951171875,1033.1800537109375,997.6699829101562,1011.5700073242188,1008.4483642578125,1328600,0.0,0.0
2025-10-23 00:00:00-04:00,1004.52001953125,1040.5,1004.5,1036.4100341796875,1033.211669921875,1318200,0.0,0.0
2025-10-24 00:00:00-04:00,1037.9300537109375,1043.4000244140625,1032.1800537109375,1033.0999755859375,1029.911865234375,1032700,0.0,0.0
2025-10-27 00:00:00-04:00,1050.010009765625,1060.72998046875,1049.3599853515625,1059.97998046875,1056.7088623046875,1265600,0.0,0.0
2025-10-28 00:00:00-04:00,1056.800048828125,1060.6400146484375,1051.72998046875,1052.47998046875,1049.2320556640625,856900,0.0,0.0
2025-10-29 00:00:00-04:00,1070.6600341796875,1077.760009765625,1064.8399658203125,1070.8399658203125,1069.429443359375,1530000,1.864,0.0
2025-10-30 00:00:00-04:00,1072.6800537109375,1086.1099853515625,1070.6099853515625,1075.449951171875,1074.0333251953125,1283100,0.0,0.0
2025-10-31 00:00:00-04:00,1071.6800537109375,1073.280029296875,1051.4000244140625,1059.22998046875,1057.834716796875,1179400,0.0,0.0
2025-11-03 00:00:00-05:00,1063.02001953125,1073.4000244140625,1062.989990234375,1066.8199462890625,1065.4146728515625,868100,0.0,0.0
2025-11-04 00:00:00-05:00,1049.949951171875,1063.260009765625,1028.8299560546875,1030.1400146484375,1028.7830810546875,1735100,0.0,0.0
2025-11-05 00:00:00-05:00,1031.0999755859375,1050.6400146484375,1030.800048828125,1043.75,1042.3751220703125,1169400,0.0,0.0
2025-11-06 00:00:00-05:00,1039.8800048828125,1041.530029296875,1026.43994140625,1029.199951171875,1027.84423828125,1073000,0.0,0.0
2025-11-07 00:00:00-05:00,1031.0999755859375,1035.4000244140625,996.8200073242188,1016.9600219726562,1015.6204223632812,1841900,0.0,0.0
2025-11-10 00:00:00-05:00,1036.77001953125,1042.7900390625,1021.0700073242188,1038.7900390625,1037.421630859375,992900,0.0,0.0
2025-11-11 00:00:00-05:00,1031.77001953125,1036.97998046875,1017.780029296875,1022.4199829101562,1021.0731811523438,1026000,0.0,0.0
2025-11-12 00:00:00-05:00,1030.1600341796875,1038.699951171875,1025.22998046875,1037.3299560546875,1035.9635009765625,961900,0.0,0.0
2025-11-13 00:00:00-05:00,1040.989990234375,1041.8599853515625,1009.510009765625,1019.8599853515625,1018.5165405273438,1406300,0.0,0.0
2025-11-14 00:00:00-05:00,989.2999877929688,1018.0700073242188,981.0,1006.97998046875,1005.6535034179688,1307800,0.0,0.0
2025-11-17 00:00:00-05:00,1004.719970703125,1025.0,1004.27001953125,1020.0,1018.6563720703125,1691500,0.0,0.0
2025-11-18 00:00:00-05:00,1011.0800170898438,1017.719970703125,993.989990234375,1004.0599975585938,1002.7373657226562,1414000,0.0,0.0
2025-11-19 00:00:00-05:00,1005.77001953125,1044.72998046875,1005.0,1039.3299560546875,1037.9609375,1587800,0.0,0.0
2025-11-20 00:00:00-05:00,1042.22998046875,1050.949951171875,977.0,981.0399780273438,979.7476806640625,2055100,0.0,0.0
2025-11-21 00:00:00-05:00,963.3499755859375,978.5399780273438,946.1099853515625,966.5700073242188,965.2967529296875,2481800,0.0,0.0
2025-11-24 00:00:00-05:00,977.6199951171875,995.1400146484375,977.5900268554688,987.8200073242188,986.518798828125,1628100,0.0,0.0
2025-11-25 00:00:00-05:00,993.8300170898438,1006.8800048828125,973.739990234375,1003.219970703125,1001.8984375,1193000,0.0,0.0
2025-11-26 00:00:00-05:00,1040.6700439453125,1055.0,1037.300048828125,1040.969970703125,1039.5987548828125,1572400,0.0,0.0
2025-11-28 00:00:00-05:00,1040.4000244140625,1060.280029296875,1035.43994140625,1060.0,1058.603759765625,939700,0.0,0.0
2025-12-01 00:00:00-05:00,1056.030029296875,1091.300048828125,1054.469970703125,1087.989990234375,1086.5567626953125,2103100,0.0,0.0
2025-12-02 00:00:00-05:00,1089.6099853515625,1113.2099609375,1088.6800537109375,1108.780029296875,1107.3194580078125,1426000,0.0,0.0
2025-12-03 00:00:00-05:00,1110.239990234375,1141.719970703125,1105.6199951171875,1140.9200439453125,1139.4171142578125,2059500,0.0,0.0
2025-12-04 00:00:00-05:00,1122.530029296875,1129.5400390625,1102.1700439453125,1110.0799560546875,1108.61767578125,1511800,0.0,0.0
2025-12-05 00:00:00-05:00,1121.9300537109375,1129.3800048828125,1098.260009765625,1099.469970703125,1098.021728515625,1054400,0.0,0.0
2025-12-08 00:00:00-05:00,1118.8199462890625,1134.1800537109375,1114.030029296875,1119.68994140625,1118.2149658203125,1118800,0.0,0.0
2025-12-09 00:00:00-05:00,1107.9000244140625,1115.739990234375,1105.6099853515625,1111.43994140625,1109.975830078125,904700,0.0,0.0
2025-12-10 00:00:00-05:00,1109.4000244140625,1123.9599609375,1098.8800048828125,1119.3199462890625,1117.845458984375,1093600,0.0,0.0
2025-12-11 00:00:00-05:00,1114.75,1127.75,1095.469970703125,1122.8399658203125,1121.36083984375,1403600,0.0,0.0
2025-12-12 00:00:00-05:00,1109.3900146484375,1114.56005859375,1077.18994140625,1080.8499755859375,1079.42626953125,1623000,0.0,0.0
2025-12-15 00:00:00-05:00,1089.3499755859375,1097.7099609375,1079.5899658203125,1087.8199462890625,1086.386962890625,1283400,0.0,0.0
2025-12-16 00:00:00-05:00,1081.530029296875,1088.06005859375,1065.93994140625,1076.050048828125,1074.632568359375,956300,0.0,0.0
2025-12-17 00:00:00-05:00,1060.77001953125,1065.1199951171875,1010.010009765625,1015.4299926757812,1014.0924072265625,2140900,0.0,0.0
2025-12-18 00:00:00-05:00,1047.969970703125,1051.81005859375,1035.1500244140625,1036.31005859375,1034.9449462890625,1645400,0.0,0.0
2025-12-19 00:00:00-05:00,1042.56005859375,1062.6800537109375,1042.56005859375,1056.02001953125,1054.62890625,2319600,0.0,0.0
2025-12-22 00:00:00-05:00,1066.0,1067.1600341796875,1050.0,1056.97998046875,1055.587646484375,703700,0.0,0.0
2025-12-23 00:00:00-05:00,1057.93994140625,1064.75,1055.68994140625,1061.8399658203125,1060.4412841796875,543600,0.0,0.0
2025-12-24 00:00:00-05:00,1059.8199462890625,1066.800048828125,1057.43994140625,1065.52001953125,1064.116455078125,229800,0.0,0.0
2025-12-26 00:00:00-05:00,1066.25,1076.0899658203125,1063.0799560546875,1072.75,1071.3369140625,363800,0.0,0.0
2025-12-29 00:00:00-05:00,1064.5799560546875,1073.6500244140625,1061.0699462890625,1066.0,1064.5958251953125,424300,0.0,0.0
2025-12-30 00:00:00-05:00,1084.5799560546875,1086.06005859375,1070.4200439453125,1072.1400146484375,1070.727783203125,807300,0.0,0.0
2025-12-31 00:00:00-05:00,1080.22998046875,1080.5400390625,1068.9200439453125,1069.8599853515625,1068.45068359375,561300,0.0,0.0
2026-01-02 00:00:00-05:00,1133.760009765625,1172.77001953125,1133.47998046875,1163.780029296875,1162.2470703125,2697900,0.0,0.0
2026-01-05 00:00:00-05:00,1211.219970703125,1237.8599853515625,1211.219970703125,1228.18994140625,1226.5721435546875,3290600,0.0,0.0
2026-01-06 00:00:00-05:00,1222.8199462890625,1246.3800048828125,1222.4200439453125,1242.18994140625,1240.5537109375,1895800,0.0,0.0
2026-01-07 00:00:00-05:00,1227.449951171875,1235.760009765625,1222.0,1228.469970703125,1226.851806640625,1351200,0.0,0.0
2026-01-08 00:00:00-05:00,1217.260009765625,1224.5400390625,1176.0,1194.3199462890625,1192.7467041015625,1682300,0.0,0.0
2026-01-09 00:00:00-05:00,1232.8499755859375,1282.0,1220.989990234375,1273.8800048828125,1272.2020263671875,2394500,0.0,0.0
2026-01-12 00:00:00-05:00,1256.06005859375,1283.56005859375,1255.25,1281.22998046875,1279.542236328125,1488600,0.0,0.0
2026-01-13 00:00:00-05:00,1282.3199462890625,1291.47998046875,1268.1199951171875,1270.1600341796875,1268.4869384765625,1374200,0.0,0.0
2026-01-14 00:00:00-05:00,1267.1199951171875,1273.27001953125,1249.6199951171875,1263.719970703125,1262.0552978515625,1536500,0.0,0.0
2026-01-15 00:00:00-05:00,1353.6400146484375,1358.0,1330.0,1331.5999755859375,1329.845947265625,2858400,0.0,0.0
2026-01-16 00:00:00-05:00,1355.7099609375,1375.3699951171875,1338.239990234375,1358.5699462890625,1356.7803955078125,2469100,0.0,0.0
2026-01-20 00:00:00-05:00,1319.1199951171875,1351.260009765625,1311.31005859375,1326.0699462890625,1324.3231201171875,2970800,0.0,0.0
2026-01-21 00:00:00-05:00,1332.0,1371.0,1322.6700439453125,1360.0899658203125,1358.29833984375,2387200,0.0,0.0
2026-01-22 00:00:00-05:00,1393.6500244140625,1398.800048828125,1373.280029296875,1395.0,1393.1624755859375,1844200,0.0,0.0
2026-01-23 00:00:00-05:00,1376.3199462890625,1393.3599853515625,1363.27001953125,1389.0400390625,1387.2103271484375,1556300,0.0,0.0
2026-01-26 00:00:00-05:00,1385.8699951171875,1419.949951171875,1385.1600341796875,1413.3499755859375,1411.48828125,2001300,0.0,0.0
2026-01-27 00:00:00-05:00,1417.6300048828125,1473.5899658203125,1417.0,1454.5899658203125,1452.673828125,3473900,0.0,0.0
2026-01-28 00:00:00-05:00,1493.0,1493.47998046875,1408.050048828125,1422.9200439453125,1421.045654296875,5036800,0.0,0.0
2026-01-29 00:00:00-05:00,1459.3199462890625,1467.489990234375,1399.0899658203125,1455.1600341796875,1453.2431640625,2818900,0.0,0.0
2026-01-30 00:00:00-05:00,1440.0400390625,1466.4300537109375,1416.010009765625,1423.0,1421.12548828125,2358800,0.0,0.0
2026-02-02 00:00:00-05:00,1397.239990234375,1453.1600341796875,1395.4000244140625,1441.3900146484375,1439.4913330078125,1766600,0.0,0.0
2026-02-03 00:00:00-05:00,1436.0400390625,1445.81005859375,1371.9100341796875,1395.8800048828125,1394.041259765625,2205100,0.0,0.0
2026-02-04 00:00:00-05:00,1395.760009765625,1406.0999755859375,1316.06005859375,1339.1300048828125,1337.365966796875,2479400,0.0,0.0
2026-02-05 00:00:00-05:00,1329.1199951171875,1368.8599853515625,1319.530029296875,1350.1600341796875,1348.3814697265625,1790200,0.0,0.0
2026-02-06 00:00:00-05:00,1372.3699951171875,1415.969970703125,1368.52001953125,1413.010009765625,1411.148681640625,1971000,0.0,0.0
2026-02-09 00:00:00-05:00,1415.8399658203125,1437.0899658203125,1408.5999755859375,1429.489990234375,1427.60693359375,1125100,0.0,0.0
2026-02-10 00:00:00-05:00,1439.27001953125,1439.8900146484375,1410.800048828125,1413.6199951171875,1413.6199951171875,1200600,1.883,0.0
2026-02-11 00:00:00-05:00,1440.4000244140625,1451.489990234375,1409.3399658203125,1435.6300048828125,1435.6300048828125,1139300,0.0,0.0
2026-02-12 00:00:00-05:00,1435.22998046875,1439.25,1392.199951171875,1406.8699951171875,1406.8699951171875,1518100,0.0,0.0
2026-02-13 00:00:00-05:00,1414.8499755859375,1436.6600341796875,1401.0,1406.6099853515625,1406.6099853515625,1248900,0.0,0.0
2026-02-17 00:00:00-05:00,1392.5699462890625,1428.5,1382.75,1419.780029296875,1419.780029296875,1097200,0.0,0.0
2026-02-18 00:00:00-05:00,1436.469970703125,1476.5,1427.3800048828125,1468.719970703125,1468.719970703125,1334400,0.0,0.0
2026-02-19 00:00:00-05:00,1439.0400390625,1459.7900390625,1427.5799560546875,1458.9300537109375,1458.9300537109375,1135200,0.0,0.0
2026-02-20 00:00:00-05:00,1449.4200439453125,1487.010009765625,1448.3199462890625,1469.5899658203125,1469.5899658203125,1102500,0.0,0.0
2026-02-23 00:00:00-05:00,1471.4000244140625,1493.010009765625,1462.0,1485.989990234375,1485.989990234375,1284200,0.0,0.0
2026-02-24 00:00:00-05:00,1500.02001953125,1507.3499755859375,1473.9300537109375,1497.800048828125,1497.800048828125,1538900,0.0,0.0
2026-02-25 00:00:00-05:00,1522.4000244140625,1547.219970703125,1516.47998046875,1526.510009765625,1526.510009765625,1306900,0.0,0.0
2026-02-26 00:00:00-05:00,1512.8199462890625,1514.3299560546875,1426.5899658203125,1463.800048828125,1463.800048828125,2177900,0.0,0.0
2026-02-27 00:00:00-05:00,1430.3399658203125,1461.719970703125,1424.5,1450.56005859375,1450.56005859375,1358300,0.0,0.0
2026-03-02 00:00:00-05:00,1417.75,1442.68994140625,1411.2099609375,1423.5400390625,1423.5400390625,1492400,0.0,0.0
2026-03-03 00:00:00-05:00,1357.5799560546875,1373.5,1329.030029296875,1360.93994140625,1360.93994140625,2012500,0.0,0.0
2026-03-04 00:00:00-05:00,1391.1300048828125,1405.550048828125,1372.7099609375,1399.3699951171875,1399.3699951171875,1486700,0.0,0.0
2026-03-05 00:00:00-05:00,1381.1199951171875,1407.3800048828125,1339.449951171875,1368.3599853515625,1368.3599853515625,1804500,0.0,0.0
2026-03-06 00:00:00-05:00,1293.8599853515625,1338.0,1286.6700439453125,1292.800048828125,1292.800048828125,1900100,0.0,0.0
2026-03-09 00:00:00-04:00,1284.7900390625,1359.0,1276.1099853515625,1357.4200439453125,1357.4200439453125,1808900,0.0,0.0
2026-03-10 00:00:00-04:00,1374.5899658203125,1407.5400390625,1369.9100341796875,1383.4000244140625,1383.4000244140625,1650900,0.0,0.0
2026-03-11 00:00:00-04:00,1383.9599609375,1404.780029296875,1372.0,1386.6800537109375,1386.6800537109375,1164700,0.0,0.0
2026-03-12 00:00:00-04:00,1372.5400390625,1372.5400390625,1333.5699462890625,1351.5799560546875,1351.5799560546875,1780200,0.0,0.0
2026-03-13 00:00:00-04:00,1367.5400390625,1386.7900390625,1342.5,1345.68994140625,1345.68994140625,1179000,0.0,0.0
2026-03-16 00:00:00-04:00,1379.52001953125,1390.1600341796875,1368.199951171875,1375.56005859375,1375.56005859375,1310400,0.0,0.0
2026-03-17 00:00:00-04:00,1385.050048828125,1391.06005859375,1369.31005859375,1389.1600341796875,1389.1600341796875,1135600,0.0,0.0
2026-03-18 00:00:00-04:00,1373.3699951171875,1381.2900390625,1354.02001953125,1355.1700439453125,1355.1700439453125,1391400,0.0,0.0
2026-03-19 00:00:00-04:00,1315.239990234375,1372.4599609375,1310.3699951171875,1366.3900146484375,1366.3900146484375,1619100,0.0,0.0
2026-03-20 00:00:00-04:00,1357.260009765625,1370.0,1291.0999755859375,1317.25,1317.25,2645100,0.0,0.0
2026-03-23 00:00:00-04:00,1359.72998046875,1400.3900146484375,1348.1099853515625,1369.6199951171875,1369.6199951171875,1983200,0.0,0.0
2026-03-24 00:00:00-04:00,1349.1199951171875,1413.280029296875,1348.6800537109375,1399.4200439453125,1399.4200439453125,1801000,0.0,0.0
2026-03-25 00:00:00-04:00,1394.0899658203125,1405.8299560546875,1366.68994140625,1393.8900146484375,1393.8900146484375,1610000,0.0,0.0
2026-03-26 00:00:00-04:00,1356.81005859375,1359.4200439453125,1326.8499755859375,1329.5,1329.5,1721100,0.0,0.0
2026-03-27 00:00:00-04:00,1318.4300537109375,1333.780029296875,1298.52001953125,1302.469970703125,1302.469970703125,1759700,0.0,0.0
2026-03-30 00:00:00-04:00,1318.77001953125,1322.9200439453125,1248.1099853515625,1253.9599609375,1253.9599609375,2144500,0.0,0.0
2026-03-31 00:00:00-04:00,1284.3299560546875,1322.4100341796875,1276.010009765625,1320.8299560546875,1320.8299560546875,1731500,0.0,0.0
2026-04-01 00:00:00-04:00,1345.6400146484375,1385.719970703125,1344.56005859375,1359.760009765625,1359.760009765625,1745000,0.0,0.0
2026-04-02 00:00:00-04:00,1305.5400390625,1356.199951171875,1298.1800537109375,1317.22998046875,1317.22998046875,1883400,0.0,0.0
2026-04-06 00:00:00-04:00,1315.1099853515625,1320.0,1280.3599853515625,1304.010009765625,1304.010009765625,1299200,0.0,0.0
2026-04-07 00:00:00-04:00,1290.43994140625,1309.0,1272.2099609375,1306.449951171875,1306.449951171875,1368900,0.0,0.0
2026-04-08 00:00:00-04:00,1421.0,1429.2900390625,1384.22998046875,1421.050048828125,1421.050048828125,2427300,0.0,0.0
2026-04-09 00:00:00-04:00,1412.1199951171875,1453.550048828125,1412.1199951171875,1448.6400146484375,1448.6400146484375,1579700,0.0,0.0
2026-04-10 00:00:00-04:00,1482.3499755859375,1502.5,1473.719970703125,1478.280029296875,1478.280029296875,1519600,0.0,0.0
2026-04-13 00:00:00-04:00,1465.1600341796875,1500.800048828125,1461.030029296875,1500.199951171875,1500.199951171875,1709400,0.0,0.0
2026-04-14 00:00:00-04:00,1526.3900146484375,1531.97998046875,1496.97998046875,1518.300048828125,1518.300048828125,1769200,0.0,0.0
2026-04-15 00:00:00-04:00,1473.530029296875,1486.1700439453125,1415.25,1481.77001953125,1481.77001953125,4251700,0.0,0.0
2026-04-16 00:00:00-04:00,1453.0,1453.9200439453125,1406.5,1410.8299560546875,1410.8299560546875,2626700,0.0,0.0
2026-04-17 00:00:00-04:00,1463.760009765625,1472.47998046875,1445.68994140625,1459.800048828125,1459.800048828125,1876500,0.0,0.0
2026-04-20 00:00:00-04:00,1461.489990234375,1479.300048828125,1452.0,1476.5,1476.5,1091900,0.0,0.0
2026-04-21 00:00:00-04:00,1476.0899658203125,1480.1700439453125,1446.25,1458.969970703125,1458.969970703125,1274600,0.0,0.0
2026-04-22 00:00:00-04:00,1477.0,1477.0,1378.300048828125,1443.6600341796875,1443.6600341796875,2621800,0.0,0.0
2026-04-23 00:00:00-04:00,1438.949951171875,1450.0,1396.22998046875,1417.800048828125,1417.800048828125,1800500,0.0,0.0
2026-04-24 00:00:00-04:00,1459.530029296875,1472.6500244140625,1441.68994140625,1457.699951171875,1457.699951171875,1750700,0.0,0.0