Date,Open,High,Low,Close,Adj Close,Volume,Dividends,Stock Splits
1972-06-01 00:00:00-04:00,3.693286895751953,3.693286895751953,3.693286895751953,3.693286895751953,1.2203532457351685,0,0.0,0.0
1972-06-02 00:00:00-04:00,3.6771950721740723,3.6771950721740723,3.6771950721740723,3.6771950721740723,1.215036392211914,0,0.0,0.0
1972-06-05 00:00:00-04:00,3.6047770977020264,3.6047770977020264,3.6047770977020264,3.6047770977020264,1.1911076307296753,0,0.0,0.0
1972-06-06 00:00:00-04:00,3.4116640090942383,3.4116640090942383,3.4116640090942383,3.4116640090942383,1.1272985935211182,0,0.0,0.0
1972-06-07 00:00:00-04:00,3.371432065963745,3.371432065963745,3.371432065963745,3.371432065963745,1.1140042543411255,0,0.0,0.0
1972-06-08 00:00:00-04:00,3.4518959522247314,3.4518959522247314,3.4518959522247314,3.4518959522247314,1.1405918598175049,0,0.0,0.0
1972-06-09 00:00:00-04:00,3.4277570247650146,3.4277570247650146,3.4277570247650146,3.4277570247650146,1.1326152086257935,0,0.0,0.0
1972-06-12 00:00:00-04:00,3.484081983566284,3.484081983566284,3.484081983566284,3.484081983566284,1.1512271165847778,0,0.0,0.0
1972-06-13 00:00:00-04:00,3.484081983566284,3.484081983566284,3.484081983566284,3.484081983566284,1.1512271165847778,0,0.0,0.0
1972-06-14 00:00:00-04:00,3.443850040435791,3.443850040435791,3.443850040435791,3.443850040435791,1.1379337310791016,0,0.0,0.0
1972-06-15 00:00:00-04:00,3.403618097305298,3.403618097305298,3.403618097305298,3.403618097305298,1.1246392726898193,0,0.0,0.0
1972-06-16 00:00:00-04:00,3.395570993423462,3.395570993423462,3.395570993423462,3.395570993423462,1.1219805479049683,0,0.0,0.0
1972-06-19 00:00:00-04:00,3.3633859157562256,3.3633859157562256,3.3633859157562256,3.3633859157562256,1.1113461256027222,0,0.0,0.0
1972-06-20 00:00:00-04:00,3.371432065963745,3.371432065963745,3.371432065963745,3.371432065963745,1.1140042543411255,0,0.0,0.0
1972-06-21 00:00:00-04:00,3.443850040435791,3.443850040435791,3.443850040435791,3.443850040435791,1.1379337310791016,0,0.0,0.0
1972-06-22 00:00:00-04:00,3.508220911026001,3.508220911026001,3.508220911026001,3.508220911026001,1.1592028141021729,0,0.0,0.0
1972-06-23 00:00:00-04:00,3.331199884414673,3.331199884414673,3.331199884414673,3.331199884414673,1.1007111072540283,0,0.0,0.0
1972-06-26 00:00:00-04:00,3.2346439361572266,3.2346439361572266,3.2346439361572266,3.2346439361572266,1.0688064098358154,0,0.0,0.0
1972-06-27 00:00:00-04:00,3.371432065963745,3.371432065963745,3.371432065963745,3.371432065963745,1.1140042543411255,0,0.0,0.0
1972-06-28 00:00:00-04:00,3.403618097305298,3.403618097305298,3.403618097305298,3.403618097305298,1.1246392726898193,0,0.0,0.0
1972-06-29 00:00:00-04:00,3.484081983566284,3.484081983566284,3.484081983566284,3.484081983566284,1.1512271165847778,0,0.0,0.0
1972-06-30 00:00:00-04:00,3.58868408203125,3.58868408203125,3.58868408203125,3.58868408203125,1.185789704322815,0,0.0,0.0
1972-07-03 00:00:00-04:00,3.725472927093506,3.725472927093506,3.725472927093506,3.725472927093506,1.2309882640838623,0,0.0,0.0
1972-07-05 00:00:00-04:00,3.8622610569000244,3.8622610569000244,3.8622610569000244,3.8622610569000244,1.2761869430541992,0,0.0,0.0
1972-07-06 00:00:00-04:00,3.8622610569000244,3.8622610569000244,3.8622610569000244,3.8622610569000244,1.2761869430541992,0,0.0,0.0
1972-07-07 00:00:00-04:00,3.7978899478912354,3.7978899478912354,3.7978899478912354,3.7978899478912354,1.2549177408218384,0,0.0,0.0
1972-07-10 00:00:00-04:00,3.765705108642578,3.765705108642578,3.765705108642578,3.765705108642578,1.2442822456359863,0,0.0,0.0
1972-07-11 00:00:00-04:00,3.7737510204315186,3.7737510204315186,3.7737510204315186,3.7737510204315186,1.2469408512115479,0,0.0,0.0
1972-07-12 00:00:00-04:00,3.765705108642578,3.765705108642578,3.765705108642578,3.765705108642578,1.2442822456359863,0,0.0,0.0
1972-07-13 00:00:00-04:00,3.612823963165283,3.612823963165283,3.612823963165283,3.612823963165283,1.1937661170959473,0,0.0,0.0
1972-07-14 00:00:00-04:00,3.636962890625,3.636962890625,3.636962890625,3.636962890625,1.2017426490783691,0,0.0,0.0
1972-07-17 00:00:00-04:00,3.6047770977020264,3.6047770977020264,3.6047770977020264,3.6047770977020264,1.1911076307296753,0,0.0,0.0
1972-07-18 00:00:00-04:00,3.636962890625,3.636962890625,3.636962890625,3.636962890625,1.2017426490783691,0,0.0,0.0
1972-07-19 00:00:00-04:00,3.636962890625,3.636962890625,3.636962890625,3.636962890625,1.2017426490783691,0,0.0,0.0
1972-07-20 00:00:00-04:00,3.4518959522247314,3.4518959522247314,3.4518959522247314,3.4518959522247314,1.1405918598175049,0,0.0,0.0
1972-07-21 00:00:00-04:00,3.524312973022461,3.524312973022461,3.524312973022461,3.524312973022461,1.1645212173461914,0,0.0,0.0
1972-07-24 00:00:00-04:00,3.58868408203125,3.58868408203125,3.58868408203125,3.58868408203125,1.185789704322815,0,0.0,0.0
1972-07-25 00:00:00-04:00,3.5564990043640137,3.5564990043640137,3.5564990043640137,3.5564990043640137,1.1751548051834106,0,0.0,0.0
1972-07-26 00:00:00-04:00,3.5564990043640137,3.5564990043640137,3.5564990043640137,3.5564990043640137,1.1751548051834106,0,0.0,0.0
1972-07-27 00:00:00-04:00,3.5484530925750732,3.5484530925750732,3.5484530925750732,3.5484530925750732,1.1724969148635864,0,0.0,0.0
1972-07-28 00:00:00-04:00,3.564544916152954,3.564544916152954,3.564544916152954,3.564544916152954,1.1778141260147095,0,0.0,0.0
1972-07-31 00:00:00-04:00,3.5564990043640137,3.5564990043640137,3.5564990043640137,3.5564990043640137,1.1751548051834106,0,0.0,0.0
1972-08-01 00:00:00-04:00,3.6450090408325195,3.6450090408325195,3.6450090408325195,3.6450090408325195,1.2044013738632202,0,0.0,0.0
1972-08-02 00:00:00-04:00,3.878354072570801,3.878354072570801,3.878354072570801,3.878354072570801,1.2815041542053223,0,0.0,0.0
1972-08-03 00:00:00-04:00,3.9427249431610107,3.9427249431610107,3.9427249431610107,3.9427249431610107,1.3027740716934204,0,0.0,0.0
1972-08-04 00:00:00-04:00,3.9507710933685303,3.9507710933685303,3.9507710933685303,3.9507710933685303,1.305431842803955,0,0.0,0.0
1972-08-07 00:00:00-04:00,3.9427249431610107,3.9427249431610107,3.9427249431610107,3.9427249431610107,1.3027740716934204,0,0.0,0.0
1972-08-08 00:00:00-04:00,3.886399984359741,3.886399984359741,3.886399984359741,3.886399984359741,1.2841628789901733,0,0.0,0.0
1972-08-09 00:00:00-04:00,3.886399984359741,3.886399984359741,3.886399984359741,3.886399984359741,1.2841628789901733,0,0.0,0.0
1972-08-10 00:00:00-04:00,3.9990499019622803,3.9990499019622803,3.9990499019622803,3.9990499019622803,1.3213852643966675,0,0.0,0.0
1972-08-11 00:00:00-04:00,4.039281845092773,4.039281845092773,4.039281845092773,4.039281845092773,1.3346786499023438,0,0.0,0.0
1972-08-14 00:00:00-04:00,4.007095813751221,4.007095813751221,4.007095813751221,4.007095813751221,1.32404363155365,0,0.0,0.0
1972-08-15 00:00:00-04:00,3.9668641090393066,3.9668641090393066,3.9668641090393066,3.9668641090393066,1.3107494115829468,0,0.0,0.0
1972-08-16 00:00:00-04:00,3.9427249431610107,3.9427249431610107,3.9427249431610107,3.9427249431610107,1.3027740716934204,0,0.0,0.0
1972-08-17 00:00:00-04:00,3.8622610569000244,3.8622610569000244,3.8622610569000244,3.8622610569000244,1.2761869430541992,0,0.0,0.0
1972-08-18 00:00:00-04:00,3.878354072570801,3.878354072570801,3.878354072570801,3.878354072570801,1.2815041542053223,0,0.0,0.0
1972-08-21 00:00:00-04:00,3.8622610569000244,3.8622610569000244,3.8622610569000244,3.8622610569000244,1.2761869430541992,0,0.0,0.0
1972-08-22 00:00:00-04:00,3.8059370517730713,3.8059370517730713,3.8059370517730713,3.8059370517730713,1.257575273513794,0,0.0,0.0
1972-08-23 00:00:00-04:00,3.725472927093506,3.725472927093506,3.725472927093506,3.725472927093506,1.2309882640838623,0,0.0,0.0
1972-08-24 00:00:00-04:00,3.7093799114227295,3.7093799114227295,3.7093799114227295,3.7093799114227295,1.2256704568862915,0,0.0,0.0
1972-08-25 00:00:00-04:00,3.7093799114227295,3.7093799114227295,3.7093799114227295,3.7093799114227295,1.2256704568862915,0,0.0,0.0
1972-08-28 00:00:00-04:00,3.7093799114227295,3.7093799114227295,3.7093799114227295,3.7093799114227295,1.2256704568862915,0,0.0,0.0
1972-08-29 00:00:00-04:00,3.765705108642578,3.765705108642578,3.765705108642578,3.765705108642578,1.2442822456359863,0,0.0,0.0
1972-08-30 00:00:00-04:00,3.8622610569000244,3.8622610569000244,3.8622610569000244,3.8622610569000244,1.2761869430541992,0,0.0,0.0
1972-08-31 00:00:00-04:00,3.846168041229248,3.846168041229248,3.846168041229248,3.846168041229248,1.270869255065918,0,0.0,0.0
1972-09-01 00:00:00-04:00,3.9910030364990234,3.9910030364990234,3.9910030364990234,3.9910030364990234,1.3187264204025269,0,0.0,0.0
1972-09-05 00:00:00-04:00,3.918586015701294,3.918586015701294,3.918586015701294,3.918586015701294,1.2947978973388672,0,0.0,0.0
1972-09-06 00:00:00-04:00,3.789844036102295,3.789844036102295,3.789844036102295,3.789844036102295,1.252258062362671,0,0.0,0.0
1972-09-07 00:00:00-04:00,3.7978899478912354,3.7978899478912354,3.7978899478912354,3.7978899478912354,1.2549177408218384,0,0.0,0.0
1972-09-08 00:00:00-04:00,3.717426061630249,3.717426061630249,3.717426061630249,3.717426061630249,1.2283282279968262,0,0.0,0.0
1972-09-11 00:00:00-04:00,3.612823963165283,3.612823963165283,3.612823963165283,3.612823963165283,1.1937661170959473,0,0.0,0.0
1972-09-12 00:00:00-04:00,3.524312973022461,3.524312973022461,3.524312973022461,3.524312973022461,1.1645212173461914,0,0.0,0.0
1972-09-13 00:00:00-04:00,3.6047770977020264,3.6047770977020264,3.6047770977020264,3.6047770977020264,1.1911076307296753,0,0.0,0.0
1972-09-14 00:00:00-04:00,3.636962890625,3.636962890625,3.636962890625,3.636962890625,1.2017426490783691,0,0.0,0.0
1972-09-15 00:00:00-04:00,3.6450090408325195,3.6450090408325195,3.6450090408325195,3.6450090408325195,1.2044013738632202,0,0.0,0.0
1972-09-18 00:00:00-04:00,3.693286895751953,3.693286895751953,3.693286895751953,3.693286895751953,1.2203532457351685,0,0.0,0.0
1972-09-19 00:00:00-04:00,3.725472927093506,3.725472927093506,3.725472927093506,3.725472927093506,1.2309882640838623,0,0.0,0.0
1972-09-20 00:00:00-04:00,3.846168041229248,3.846168041229248,3.846168041229248,3.846168041229248,1.270869255065918,0,0.0,0.0
1972-09-21 00:00:00-04:00,3.765705108642578,3.765705108642578,3.765705108642578,3.765705108642578,1.2442822456359863,0,0.0,0.0
1972-09-22 00:00:00-04:00,3.765705108642578,3.765705108642578,3.765705108642578,3.765705108642578,1.2442822456359863,0,0.0,0.0
1972-09-25 00:00:00-04:00,3.725472927093506,3.725472927093506,3.725472927093506,3.725472927093506,1.2309882640838623,0,0.0,0.0
1972-09-26 00:00:00-04:00,3.765705108642578,3.765705108642578,3.765705108642578,3.765705108642578,1.2442822456359863,0,0.0,0.0
1972-09-27 00:00:00-04:00,3.9990499019622803,3.9990499019622803,3.9990499019622803,3.9990499019622803,1.3213852643966675,0,0.0,0.0
1972-09-28 00:00:00-04:00,4.007095813751221,4.007095813751221,4.007095813751221,4.007095813751221,1.32404363155365,0,0.0,0.0
1972-09-29 00:00:00-04:00,3.9668641090393066,3.9668641090393066,3.9668641090393066,3.9668641090393066,1.3107494115829468,0,0.0,0.0
1972-10-02 00:00:00-04:00,3.9910030364990234,3.9910030364990234,3.9910030364990234,3.9910030364990234,1.3187264204025269,0,0.0,0.0
1972-10-03 00:00:00-04:00,4.007095813751221,4.007095813751221,4.007095813751221,4.007095813751221,1.32404363155365,0,0.0,0.0
1972-10-04 00:00:00-04:00,3.9668641090393066,3.9668641090393066,3.9668641090393066,3.9668641090393066,1.3107494115829468,0,0.0,0.0
1972-10-05 00:00:00-04:00,3.765705108642578,3.765705108642578,3.765705108642578,3.765705108642578,1.2442822456359863,0,0.0,0.0
1972-10-06 00:00:00-04:00,3.830075979232788,3.830075979232788,3.830075979232788,3.830075979232788,1.2655514478683472,0,0.0,0.0
1972-10-09 00:00:00-04:00,3.9024930000305176,3.9024930000305176,3.9024930000305176,3.9024930000305176,1.2894803285598755,0,0.0,0.0
1972-10-10 00:00:00-04:00,3.846168041229248,3.846168041229248,3.846168041229248,3.846168041229248,1.270869255065918,0,0.0,0.0
1972-10-11 00:00:00-04:00,3.717426061630249,3.717426061630249,3.717426061630249,3.717426061630249,1.2283282279968262,0,0.0,0.0
1972-10-12 00:00:00-04:00,3.7093799114227295,3.7093799114227295,3.7093799114227295,3.7093799114227295,1.2256704568862915,0,0.0,0.0
1972-10-13 00:00:00-04:00,3.6691479682922363,3.6691479682922363,3.6691479682922363,3.6691479682922363,1.212376594543457,0,0.0,0.0
1972-10-16 00:00:00-04:00,3.636962890625,3.636962890625,3.636962890625,3.636962890625,1.2017426490783691,0,0.0,0.0
1972-10-17 00:00:00-04:00,3.7335190773010254,3.7335190773010254,3.7335190773010254,3.7335190773010254,1.2336467504501343,0,0.0,0.0
1972-10-18 00:00:00-04:00,3.878354072570801,3.878354072570801,3.878354072570801,3.878354072570801,1.2815041542053223,0,0.0,0.0
1972-10-19 00:00:00-04:00,3.846168041229248,3.846168041229248,3.846168041229248,3.846168041229248,1.270869255065918,0,0.0,0.0
1972-10-20 00:00:00-04:00,3.9910030364990234,3.9910030364990234,3.9910030364990234,3.9910030364990234,1.3187264204025269,0,0.0,0.0
1972-10-23 00:00:00-04:00,3.9266319274902344,3.9266319274902344,3.9266319274902344,3.9266319274902344,1.2974565029144287,0,0.0,0.0
1972-10-24 00:00:00-04:00,3.958817958831787,3.958817958831787,3.958817958831787,3.958817958831787,1.3080917596817017,0,0.0,0.0
1972-10-25 00:00:00-04:00,3.958817958831787,3.958817958831787,3.958817958831787,3.958817958831787,1.3080917596817017,0,0.0,0.0
1972-10-26 00:00:00-04:00,3.958817958831787,3.958817958831787,3.958817958831787,3.958817958831787,1.3080917596817017,0,0.0,0.0
1972-10-27 00:00:00-04:00,3.9507710933685303,3.9507710933685303,3.9507710933685303,3.9507710933685303,1.305431842803955,0,0.0,0.0
1972-10-30 00:00:00-05:00,3.9668641090393066,3.9668641090393066,3.9668641090393066,3.9668641090393066,1.3107494115829468,0,0.0,0.0
1972-10-31 00:00:00-05:00,3.958817958831787,3.958817958831787,3.958817958831787,3.958817958831787,1.3080917596817017,0,0.0,0.0
1972-11-01 00:00:00-05:00,3.9266319274902344,3.9266319274902344,3.9266319274902344,3.9266319274902344,1.2974565029144287,0,0.0,0.0
1972-11-02 00:00:00-05:00,3.918586015701294,3.918586015701294,3.918586015701294,3.918586015701294,1.2947978973388672,0,0.0,0.0
1972-11-03 00:00:00-05:00,3.9266319274902344,3.9266319274902344,3.9266319274902344,3.9266319274902344,1.2974565029144287,0,0.0,0.0
1972-11-06 00:00:00-05:00,4.007095813751221,4.007095813751221,4.007095813751221,4.007095813751221,1.32404363155365,0,0.0,0.0
1972-11-08 00:00:00-05:00,4.111699104309082,4.111699104309082,4.111699104309082,4.111699104309082,1.3586068153381348,0,0.0,0.0
1972-11-09 00:00:00-05:00,4.1036529541015625,4.1036529541015625,4.1036529541015625,4.1036529541015625,1.3559478521347046,0,0.0,0.0
1972-11-10 00:00:00-05:00,4.111699104309082,4.111699104309082,4.111699104309082,4.111699104309082,1.3586068153381348,0,0.0,0.0
1972-11-13 00:00:00-05:00,4.184115886688232,4.184115886688232,4.184115886688232,4.184115886688232,1.382535696029663,0,0.0,0.0
1972-11-14 00:00:00-05:00,4.184115886688232,4.184115886688232,4.184115886688232,4.184115886688232,1.382535696029663,0,0.0,0.0
1972-11-15 00:00:00-05:00,4.1036529541015625,4.1036529541015625,4.1036529541015625,4.1036529541015625,1.3559478521347046,0,0.0,0.0
1972-11-16 00:00:00-05:00,4.023189067840576,4.023189067840576,4.023189067840576,4.023189067840576,1.3293620347976685,0,0.0,0.0
1972-11-17 00:00:00-05:00,3.9910030364990234,3.9910030364990234,3.9910030364990234,3.9910030364990234,1.3187264204025269,0,0.0,0.0
1972-11-20 00:00:00-05:00,3.9266319274902344,3.9266319274902344,3.9266319274902344,3.9266319274902344,1.2974565029144287,0,0.0,0.0
1972-11-21 00:00:00-05:00,3.9507710933685303,3.9507710933685303,3.9507710933685303,3.9507710933685303,1.305431842803955,0,0.0,0.0
1972-11-22 00:00:00-05:00,3.9910030364990234,3.9910030364990234,3.9910030364990234,3.9910030364990234,1.3187264204025269,0,0.0,0.0
1972-11-24 00:00:00-05:00,4.047327995300293,4.047327995300293,4.047327995300293,4.047327995300293,1.337337851524353,0,0.0,0.0
1972-11-27 00:00:00-05:00,4.007095813751221,4.007095813751221,4.007095813751221,4.007095813751221,1.32404363155365,0,0.0,0.0
1972-11-28 00:00:00-05:00,3.958817958831787,3.958817958831787,3.958817958831787,3.958817958831787,1.3080917596817017,0,0.0,0.0
1972-11-29 00:00:00-05:00,3.9266319274902344,3.9266319274902344,3.9266319274902344,3.9266319274902344,1.2974565029144287,0,0.0,0.0
1972-11-30 00:00:00-05:00,3.9266319274902344,3.9266319274902344,3.9266319274902344,3.9266319274902344,1.2974565029144287,0,0.0,0.0
1972-12-01 00:00:00-05:00,4.023189067840576,4.023189067840576,4.023189067840576,4.023189067840576,1.3293620347976685,0,0.0,0.0
1972-12-04 00:00:00-05:00,4.111699104309082,4.111699104309082,4.111699104309082,4.111699104309082,1.3586068153381348,0,0.0,0.0
1972-12-05 00:00:00-05:00,4.127791881561279,4.127791881561279,4.127791881561279,4.127791881561279,1.3639243841171265,0,0.0,0.0
1972-12-06 00:00:00-05:00,4.111699104309082,4.111699104309082,4.111699104309082,4.111699104309082,1.3586068153381348,0,0.0,0.0
1972-12-07 00:00:00-05:00,4.111699104309082,4.111699104309082,4.111699104309082,4.111699104309082,1.3586068153381348,0,0.0,0.0
1972-12-08 00:00:00-05:00,4.087560176849365,4.087560176849365,4.087560176849365,4.087560176849365,1.350630521774292,0,0.0,0.0
1972-12-11 00:00:00-05:00,4.07146692276001,4.07146692276001,4.07146692276001,4.07146692276001,1.3453145027160645,0,0.0,0.0
1972-12-12 00:00:00-05:00,4.047327995300293,4.047327995300293,4.047327995300293,4.047327995300293,1.337337851524353,0,0.0,0.0
1972-12-13 00:00:00-05:00,4.007095813751221,4.007095813751221,4.007095813751221,4.007095813751221,1.32404363155365,0,0.0,0.0
1972-12-14 00:00:00-05:00,4.007095813751221,4.007095813751221,4.007095813751221,4.007095813751221,1.32404363155365,0,0.0,0.0
1972-12-15 00:00:00-05:00,4.023189067840576,4.023189067840576,4.023189067840576,4.023189067840576,1.3293620347976685,0,0.0,0.0
1972-12-18 00:00:00-05:00,4.023189067840576,4.023189067840576,4.023189067840576,4.023189067840576,1.3293620347976685,0,0.0,0.0
1972-12-19 00:00:00-05:00,4.047327995300293,4.047327995300293,4.047327995300293,4.047327995300293,1.337337851524353,0,0.0,0.0
1972-12-20 00:00:00-05:00,4.079513072967529,4.079513072967529,4.079513072967529,4.079513072967529,1.3479726314544678,0,0.0,0.0
1972-12-21 00:00:00-05:00,4.023189067840576,4.023189067840576,4.023189067840576,4.023189067840576,1.3293620347976685,0,0.0,0.0
1972-12-22 00:00:00-05:00,4.023189067840576,4.023189067840576,4.023189067840576,4.023189067840576,1.3293620347976685,0,0.0,0.0
1972-12-26 00:00:00-05:00,4.007095813751221,4.007095813751221,4.007095813751221,4.007095813751221,1.32404363155365,0,0.0,0.0
1972-12-27 00:00:00-05:00,4.1036529541015625,4.1036529541015625,4.1036529541015625,4.1036529541015625,1.3559478521347046,0,0.0,0.0
1972-12-29 00:00:00-05:00,4.168024063110352,4.168024063110352,4.168024063110352,4.168024063110352,1.3772176504135132,0,0.0,0.0
1973-01-02 00:00:00-05:00,4.208254814147949,4.208254814147949,4.208254814147949,4.208254814147949,1.3905116319656372,0,0.0,0.0
1973-01-03 00:00:00-05:00,4.385275840759277,4.385275840759277,4.385275840759277,4.385275840759277,1.44900381565094,0,0.0,0.0
1973-01-04 00:00:00-05:00,4.401369094848633,4.401369094848633,4.401369094848633,4.401369094848633,1.4543224573135376,0,0.0,0.0
1973-01-05 00:00:00-05:00,4.393321990966797,4.393321990966797,4.393321990966797,4.393321990966797,1.4516621828079224,0,0.0,0.0
1973-01-08 00:00:00-05:00,4.3611369132995605,4.3611369132995605,4.3611369132995605,4.3611369132995605,1.4410274028778076,0,0.0,0.0
1973-01-09 00:00:00-05:00,4.328950881958008,4.328950881958008,4.328950881958008,4.328950881958008,1.4303927421569824,0,0.0,0.0
1973-01-10 00:00:00-05:00,4.280673027038574,4.280673027038574,4.280673027038574,4.280673027038574,1.4144407510757446,0,0.0,0.0
1973-01-11 00:00:00-05:00,4.345044136047363,4.345044136047363,4.345044136047363,4.345044136047363,1.4357103109359741,0,0.0,0.0
1973-01-12 00:00:00-05:00,4.3611369132995605,4.3611369132995605,4.3611369132995605,4.3611369132995605,1.4410274028778076,0,0.0,0.0
1973-01-15 00:00:00-05:00,4.345044136047363,4.345044136047363,4.345044136047363,4.345044136047363,1.4357103109359741,0,0.0,0.0
1973-01-16 00:00:00-05:00,4.345044136047363,4.345044136047363,4.345044136047363,4.345044136047363,1.4357103109359741,0,0.0,0.0
1973-01-17 00:00:00-05:00,4.328950881958008,4.328950881958008,4.328950881958008,4.328950881958008,1.4303927421569824,0,0.0,0.0
1973-01-18 00:00:00-05:00,4.401369094848633,4.401369094848633,4.401369094848633,4.401369094848633,1.4543224573135376,0,0.0,0.0
1973-01-19 00:00:00-05:00,4.481832027435303,4.481832027435303,4.481832027435303,4.481832027435303,1.4809081554412842,0,0.0,0.0
1973-01-22 00:00:00-05:00,4.433554172515869,4.433554172515869,4.433554172515869,4.433554172515869,1.464956521987915,0,0.0,0.0
1973-01-23 00:00:00-05:00,4.433554172515869,4.433554172515869,4.433554172515869,4.433554172515869,1.464956521987915,0,0.0,0.0
1973-01-24 00:00:00-05:00,4.232395172119141,4.232395172119141,4.232395172119141,4.232395172119141,1.3984878063201904,0,0.0,0.0
1973-01-26 00:00:00-05:00,4.168024063110352,4.168024063110352,4.168024063110352,4.168024063110352,1.3772176504135132,0,0.0,0.0
1973-01-29 00:00:00-05:00,4.06342077255249,4.06342077255249,4.06342077255249,4.06342077255249,1.342655062675476,0,0.0,0.0
1973-01-30 00:00:00-05:00,4.1036529541015625,4.1036529541015625,4.1036529541015625,4.1036529541015625,1.3559478521347046,0,0.0,0.0
1973-01-31 00:00:00-05:00,4.047327995300293,4.047327995300293,4.047327995300293,4.047327995300293,1.337337851524353,0,0.0,0.0
1973-02-01 00:00:00-05:00,3.9105401039123535,3.9105401039123535,3.9105401039123535,3.9105401039123535,1.2921384572982788,0,0.0,0.0
1973-02-02 00:00:00-05:00,3.9427249431610107,3.9427249431610107,3.9427249431610107,3.9427249431610107,1.3027740716934204,0,0.0,0.0
1973-02-05 00:00:00-05:00,3.9910030364990234,3.9910030364990234,3.9910030364990234,3.9910030364990234,1.3187264204025269,0,0.0,0.0
1973-02-06 00:00:00-05:00,4.047327995300293,4.047327995300293,4.047327995300293,4.047327995300293,1.337337851524353,0,0.0,0.0
1973-02-07 00:00:00-05:00,3.9910030364990234,3.9910030364990234,3.9910030364990234,3.9910030364990234,1.3187264204025269,0,0.0,0.0
1973-02-08 00:00:00-05:00,4.039281845092773,4.039281845092773,4.039281845092773,4.039281845092773,1.3346786499023438,0,0.0,0.0
1973-02-09 00:00:00-05:00,4.119744777679443,4.119744777679443,4.119744777679443,4.119744777679443,1.3612650632858276,0,0.0,0.0
1973-02-12 00:00:00-05:00,4.119744777679443,4.119744777679443,4.119744777679443,4.119744777679443,1.3612650632858276,0,0.0,0.0
1973-02-13 00:00:00-05:00,4.151930809020996,4.151930809020996,4.151930809020996,4.151930809020996,1.3719007968902588,0,0.0,0.0
1973-02-14 00:00:00-05:00,4.031235218048096,4.031235218048096,4.031235218048096,4.031235218048096,1.3320201635360718,0,0.0,0.0
1973-02-15 00:00:00-05:00,4.023189067840576,4.023189067840576,4.023189067840576,4.023189067840576,1.3293620347976685,0,0.0,0.0
1973-02-16 00:00:00-05:00,4.031235218048096,4.031235218048096,4.031235218048096,4.031235218048096,1.3320201635360718,0,0.0,0.0
1973-02-20 00:00:00-05:00,4.079513072967529,4.079513072967529,4.079513072967529,4.079513072967529,1.3479726314544678,0,0.0,0.0
1973-02-21 00:00:00-05:00,3.9910030364990234,3.9910030364990234,3.9910030364990234,3.9910030364990234,1.3187264204025269,988022,0.0,0.0
1973-02-22 00:00:00-05:00,3.958817958831787,3.958817958831787,3.958817958831787,3.958817958831787,1.3080917596817017,925882,0.0,0.0
1973-02-23 00:00:00-05:00,3.725472927093506,3.725472927093506,3.725472927093506,3.725472927093506,1.2309882640838623,1287847,0.0,0.0
1973-02-26 00:00:00-05:00,3.846168041229248,3.846168041229248,3.846168041229248,3.846168041229248,1.270869255065918,1151139,0.0,0.0
1973-02-27 00:00:00-05:00,3.7978899478912354,3.7978899478912354,3.7978899478912354,3.7978899478912354,1.2549177408218384,2019542,0.0,0.0
1973-02-28 00:00:00-05:00,3.9024930000305176,3.9024930000305176,3.9024930000305176,3.9024930000305176,1.2894803285598755,1617187,0.0,0.0
1973-03-01 00:00:00-05:00,3.830075979232788,3.830075979232788,3.830075979232788,3.830075979232788,1.2655514478683472,1236581,0.0,0.0
1973-03-02 00:00:00-05:00,3.846168041229248,3.846168041229248,3.846168041229248,3.846168041229248,1.270869255065918,4270555,0.0,0.0
1973-03-05 00:00:00-05:00,3.8622610569000244,3.8622610569000244,3.8622610569000244,3.8622610569000244,1.2761869430541992,1328237,0.0,0.0
1973-03-06 00:00:00-05:00,3.9266319274902344,3.9266319274902344,3.9266319274902344,3.9266319274902344,1.2974565029144287,1231921,0.0,0.0
1973-03-07 00:00:00-05:00,3.982956886291504,3.982956886291504,3.982956886291504,3.982956886291504,1.3160675764083862,1432322,0.0,0.0
1973-03-08 00:00:00-05:00,3.9668641090393066,3.9668641090393066,3.9668641090393066,3.9668641090393066,1.3107494115829468,1603206,0.0,0.0
1973-03-09 00:00:00-05:00,3.9910030364990234,3.9910030364990234,3.9910030364990234,3.9910030364990234,1.3187264204025269,1130944,0.0,0.0
1973-03-12 00:00:00-05:00,4.007095813751221,4.007095813751221,4.007095813751221,4.007095813751221,1.32404363155365,1264544,0.0,0.0
1973-03-13 00:00:00-05:00,4.047327995300293,4.047327995300293,4.047327995300293,4.047327995300293,1.337337851524353,1311149,0.0,0.0
1973-03-14 00:00:00-05:00,4.06342077255249,4.06342077255249,4.06342077255249,4.06342077255249,1.342655062675476,778301,0.0,0.0
1973-03-15 00:00:00-05:00,4.07146692276001,4.07146692276001,4.07146692276001,4.07146692276001,1.3453145027160645,699072,0.0,0.0
1973-03-16 00:00:00-05:00,4.039281845092773,4.039281845092773,4.039281845092773,4.039281845092773,1.3346786499023438,686644,0.0,0.0
1973-03-19 00:00:00-05:00,3.982956886291504,3.982956886291504,3.982956886291504,3.982956886291504,1.3160675764083862,952292,0.0,0.0
1973-03-20 00:00:00-05:00,3.9427249431610107,3.9427249431610107,3.9427249431610107,3.9427249431610107,1.3027740716934204,1584564,0.0,0.0
1973-03-21 00:00:00-05:00,3.846168041229248,3.846168041229248,3.846168041229248,3.846168041229248,1.270869255065918,1753895,0.0,0.0
1973-03-22 00:00:00-05:00,3.693286895751953,3.693286895751953,3.693286895751953,3.693286895751953,1.2203532457351685,1270758,0.0,0.0
1973-03-23 00:00:00-05:00,3.757658004760742,3.757658004760742,3.757658004760742,3.757658004760742,1.2416235208511353,1447856,0.0,0.0
1973-03-26 00:00:00-05:00,3.6852409839630127,3.6852409839630127,3.6852409839630127,3.6852409839630127,1.217694640159607,1843997,0.0,0.0
1973-03-27 00:00:00-05:00,3.765705108642578,3.765705108642578,3.765705108642578,3.765705108642578,1.2442822456359863,1427661,0.0,0.0
1973-03-28 00:00:00-05:00,3.8059370517730713,3.8059370517730713,3.8059370517730713,3.8059370517730713,1.257575273513794,1396591,0.0,0.0
1973-03-29 00:00:00-05:00,3.846168041229248,3.846168041229248,3.846168041229248,3.846168041229248,1.270869255065918,1247456,0.0,0.0
1973-03-30 00:00:00-05:00,3.765705108642578,3.765705108642578,3.765705108642578,3.765705108642578,1.2442822456359863,705286,0.0,0.0
1973-04-02 00:00:00-05:00,3.564544916152954,3.564544916152954,3.564544916152954,3.564544916152954,1.1778141260147095,1149586,0.0,0.0
1973-04-03 00:00:00-05:00,3.4760351181030273,3.4760351181030273,3.4760351181030273,3.4760351181030273,1.1485682725906372,2022649,0.0,0.0
1973-04-04 00:00:00-05:00,3.274876117706299,3.274876117706299,3.274876117706299,3.274876117706299,1.0821000337600708,1635829,0.0,0.0
1973-04-05 00:00:00-05:00,3.315108060836792,3.315108060836792,3.315108060836792,3.315108060836792,1.0953929424285889,1997793,0.0,0.0
1973-04-06 00:00:00-05:00,3.484081983566284,3.484081983566284,3.484081983566284,3.484081983566284,1.1512271165847778,1276972,0.0,0.0
1973-04-09 00:00:00-05:00,3.564544916152954,3.564544916152954,3.564544916152954,3.564544916152954,1.1778141260147095,907241,0.0,0.0
1973-04-10 00:00:00-05:00,3.765705108642578,3.765705108642578,3.765705108642578,3.765705108642578,1.2442822456359863,1093660,0.0,0.0
1973-04-11 00:00:00-05:00,3.6771950721740723,3.6771950721740723,3.6771950721740723,3.6771950721740723,1.215036392211914,1211725,0.0,0.0
1973-04-12 00:00:00-05:00,3.7093799114227295,3.7093799114227295,3.7093799114227295,3.7093799114227295,1.2256704568862915,924329,0.0,0.0
1973-04-13 00:00:00-05:00,3.612823963165283,3.612823963165283,3.612823963165283,3.612823963165283,1.1937661170959473,1297168,0.0,0.0
1973-04-16 00:00:00-05:00,3.467988967895508,3.467988967895508,3.467988967895508,3.467988967895508,1.1459091901779175,1241242,0.0,0.0
1973-04-17 00:00:00-05:00,3.315108060836792,3.315108060836792,3.315108060836792,3.315108060836792,1.0953929424285889,1446303,0.0,0.0
1973-04-18 00:00:00-05:00,3.443850040435791,3.443850040435791,3.443850040435791,3.443850040435791,1.1379337310791016,1505336,0.0,0.0
1973-04-19 00:00:00-05:00,3.4921278953552246,3.4921278953552246,3.4921278953552246,3.4921278953552246,1.1538854837417603,1331344,0.0,0.0
1973-04-23 00:00:00-05:00,3.3231539726257324,3.3231539726257324,3.3231539726257324,3.3231539726257324,1.098051905632019,1353093,0.0,0.0
1973-04-24 00:00:00-05:00,3.315108060836792,3.315108060836792,3.315108060836792,3.315108060836792,1.0953929424285889,1002004,0.0,0.0
1973-04-25 00:00:00-05:00,3.250736951828003,3.250736951828003,3.250736951828003,3.250736951828003,1.0741232633590698,1118516,0.0,0.0
1973-04-26 00:00:00-05:00,3.242690086364746,3.242690086364746,3.242690086364746,3.242690086364746,1.0714651346206665,1454070,0.0,0.0
1973-04-27 00:00:00-05:00,3.1059019565582275,3.1059019565582275,3.1059019565582275,3.1059019565582275,1.0262668132781982,1300275,0.0,0.0
1973-04-30 00:00:00-04:00,3.1300408840179443,3.1300408840179443,3.1300408840179443,3.1300408840179443,1.0342433452606201,1587671,0.0,0.0
1973-05-01 00:00:00-04:00,3.371432065963745,3.371432065963745,3.371432065963745,3.371432065963745,1.1140042543411255,1009771,0.0,0.0
1973-05-02 00:00:00-04:00,3.508220911026001,3.508220911026001,3.508220911026001,3.508220911026001,1.1592028141021729,1297168,0.0,0.0
1973-05-03 00:00:00-04:00,3.628916025161743,3.65305495262146,3.628916025161743,3.628916025161743,1.1990840435028076,1297168,0.0,0.0
1973-05-04 00:00:00-04:00,3.7093799114227295,3.7335190773010254,3.7093799114227295,3.7093799114227295,1.2256704568862915,1148032,0.0,0.0
1973-05-07 00:00:00-04:00,3.508220911026001,3.508220911026001,3.4760351181030273,3.4760351181030273,1.1485682725906372,1864193,0.0,0.0
1973-05-08 00:00:00-04:00,3.5564990043640137,3.58868408203125,3.5564990043640137,3.5564990043640137,1.1751548051834106,1272312,0.0,0.0
1973-05-09 00:00:00-04:00,3.532360076904297,3.532360076904297,3.508220911026001,3.508220911026001,1.1592028141021729,1505336,0.0,0.0
1973-05-10 00:00:00-04:00,3.5162670612335205,3.5484530925750732,3.5162670612335205,3.5162670612335205,1.1618614196777344,695965,0.0,0.0
1973-05-11 00:00:00-04:00,3.467988967895508,3.467988967895508,3.435802936553955,3.435802936553955,1.13527512550354,840440,0.0,0.0
1973-05-14 00:00:00-04:00,3.2909679412841797,3.2909679412841797,3.250736951828003,3.250736951828003,1.0741232633590698,1188423,0.0,0.0
1973-05-15 00:00:00-04:00,3.3633859157562256,3.395570993423462,3.3633859157562256,3.3633859157562256,1.1113461256027222,1778751,0.0,0.0
1973-05-16 00:00:00-04:00,3.3633859157562256,3.395570993423462,3.3633859157562256,3.3633859157562256,1.1113461256027222,1280079,0.0,0.0
1973-05-17 00:00:00-04:00,3.2909679412841797,3.2909679412841797,3.250736951828003,3.250736951828003,1.0741232633590698,1123176,0.0,0.0
1973-05-18 00:00:00-04:00,3.186366081237793,3.186366081237793,3.1541800498962402,3.1541800498962402,1.042220115661621,2448307,0.0,0.0
1973-05-21 00:00:00-04:00,3.1541800498962402,3.186366081237793,3.1541800498962402,3.1541800498962402,1.042220115661621,1322023,0.0,0.0
1973-05-22 00:00:00-04:00,3.2105050086975098,3.242690086364746,3.2105050086975098,3.2105050086975098,1.0608302354812622,1784965,0.0,0.0
1973-05-23 00:00:00-04:00,3.266829013824463,3.2909679412841797,3.266829013824463,3.266829013824463,1.0794410705566406,1219493,0.0,0.0
1973-05-24 00:00:00-04:00,3.6047770977020264,3.636962890625,3.6047770977020264,3.6047770977020264,1.1911076307296753,1491354,0.0,0.0
1973-05-25 00:00:00-04:00,3.6047770977020264,3.6047770977020264,3.564544916152954,3.564544916152954,1.1778141260147095,2375292,0.0,0.0
1973-05-29 00:00:00-04:00,3.564544916152954,3.58868408203125,3.5564990043640137,3.5564990043640137,1.1751548051834106,1135604,0.0,0.0
1973-05-30 00:00:00-04:00,3.467988967895508,3.467988967895508,3.435802936553955,3.435802936553955,1.13527512550354,1217939,0.0,0.0
1973-05-31 00:00:00-04:00,3.347292900085449,3.347292900085449,3.2909679412841797,3.2909679412841797,1.0874171257019043,866850,0.0,0.0
1973-06-01 00:00:00-04:00,3.2909679412841797,3.347292900085449,3.2909679412841797,3.2909679412841797,1.0874171257019043,905687,0.0,0.0
1973-06-04 00:00:00-04:00,3.250736951828003,3.250736951828003,3.2265970706939697,3.2265970706939697,1.0661474466323853,737910,0.0,0.0
1973-06-05 00:00:00-04:00,3.403618097305298,3.443850040435791,3.403618097305298,3.403618097305298,1.1246392726898193,1359307,0.0,0.0
1973-06-06 00:00:00-04:00,3.443850040435791,3.4760351181030273,3.443850040435791,3.443850040435791,1.1379337310791016,1388824,0.0,0.0
1973-06-07 00:00:00-04:00,3.524312973022461,3.564544916152954,3.524312973022461,3.524312973022461,1.1645212173461914,995790,0.0,0.0
1973-06-08 00:00:00-04:00,3.636962890625,3.6691479682922363,3.636962890625,3.636962890625,1.2017426490783691,1402805,0.0,0.0
1973-06-11 00:00:00-04:00,3.564544916152954,3.564544916152954,3.532360076904297,3.532360076904297,1.167178988456726,1304935,0.0,0.0
1973-06-12 00:00:00-04:00,3.612823963165283,3.6450090408325195,3.612823963165283,3.612823963165283,1.1937661170959473,1203958,0.0,0.0
1973-06-13 00:00:00-04:00,3.484081983566284,3.484081983566284,3.443850040435791,3.443850040435791,1.1379337310791016,851315,0.0,0.0
1973-06-14 00:00:00-04:00,3.443850040435791,3.443850040435791,3.403618097305298,3.403618097305298,1.1246392726898193,1031520,0.0,0.0
1973-06-15 00:00:00-04:00,3.347292900085449,3.347292900085449,3.315108060836792,3.315108060836792,1.0953929424285889,1326684,0.0,0.0
1973-06-18 00:00:00-04:00,3.307060956954956,3.307060956954956,3.274876117706299,3.274876117706299,1.0821000337600708,1126283,0.0,0.0
1973-06-19 00:00:00-04:00,3.508220911026001,3.532360076904297,3.508220911026001,3.508220911026001,1.1592028141021729,1454070,0.0,0.0
1973-06-20 00:00:00-04:00,3.5564990043640137,3.58868408203125,3.5564990043640137,3.5564990043640137,1.1751548051834106,995790,0.0,0.0
1973-06-21 00:00:00-04:00,3.484081983566284,3.484081983566284,3.4518959522247314,3.4518959522247314,1.1405918598175049,851315,0.0,0.0
1973-06-22 00:00:00-04:00,3.5564990043640137,3.58868408203125,3.5564990043640137,3.5564990043640137,1.1751548051834106,1295614,0.0,0.0
1973-06-25 00:00:00-04:00,3.4760351181030273,3.4760351181030273,3.443850040435791,3.443850040435791,1.1379337310791016,1109195,0.0,0.0
1973-06-26 00:00:00-04:00,3.564544916152954,3.596730947494507,3.564544916152954,3.564544916152954,1.1778141260147095,1047055,0.0,0.0
1973-06-27 00:00:00-04:00,3.564544916152954,3.596730947494507,3.564544916152954,3.564544916152954,1.1778141260147095,660235,0.0,0.0
1973-06-28 00:00:00-04:00,3.6852409839630127,3.717426061630249,3.6852409839630127,3.6852409839630127,1.217694640159607,1188423,0.0,0.0
1973-06-29 00:00:00-04:00,3.6852409839630127,3.6852409839630127,3.6450090408325195,3.6450090408325195,1.2044013738632202,1121623,0.0,0.0
1973-07-02 00:00:00-04:00,3.6047770977020264,3.6047770977020264,3.57259202003479,3.57259202003479,1.180472493171692,692858,0.0,0.0
1973-07-03 00:00:00-04:00,3.508220911026001,3.508220911026001,3.4760351181030273,3.4760351181030273,1.1485682725906372,1154246,0.0,0.0
1973-07-05 00:00:00-04:00,3.508220911026001,3.532360076904297,3.508220911026001,3.508220911026001,1.1592028141021729,1023753,0.0,0.0
1973-07-06 00:00:00-04:00,3.508220911026001,3.532360076904297,3.508220911026001,3.508220911026001,1.1592028141021729,868403,0.0,0.0
1973-07-09 00:00:00-04:00,3.6852409839630127,3.717426061630249,3.6852409839630127,3.6852409839630127,1.217694640159607,890152,0.0,0.0
1973-07-10 00:00:00-04:00,3.7737510204315186,3.8059370517730713,3.7737510204315186,3.7737510204315186,1.2469408512115479,890152,0.0,0.0
1973-07-11 00:00:00-04:00,3.757658004760742,3.757658004760742,3.725472927093506,3.725472927093506,1.2309882640838623,1148032,0.0,0.0
1973-07-12 00:00:00-04:00,3.6771950721740723,3.6771950721740723,3.6450090408325195,3.6450090408325195,1.2044013738632202,841994,0.0,0.0
1973-07-13 00:00:00-04:00,3.612823963165283,3.612823963165283,3.58868408203125,3.58868408203125,1.185789704322815,669556,0.0,0.0
1973-07-16 00:00:00-04:00,3.765705108642578,3.7978899478912354,3.765705108642578,3.765705108642578,1.2442822456359863,1118516,0.0,0.0
1973-07-17 00:00:00-04:00,3.725472927093506,3.725472927093506,3.693286895751953,3.693286895751953,1.2203532457351685,854422,0.0,0.0
1973-07-18 00:00:00-04:00,3.765705108642578,3.7978899478912354,3.765705108642578,3.765705108642578,1.2442822456359863,790728,0.0,0.0
1973-07-19 00:00:00-04:00,3.8059370517730713,3.846168041229248,3.8059370517730713,3.8059370517730713,1.257575273513794,1308042,0.0,0.0
1973-07-20 00:00:00-04:00,3.846168041229248,3.886399984359741,3.846168041229248,3.846168041229248,1.270869255065918,1121623,0.0,0.0
1973-07-23 00:00:00-04:00,3.846168041229248,3.8622610569000244,3.830075979232788,3.830075979232788,1.2655514478683472,1062590,0.0,0.0
1973-07-24 00:00:00-04:00,3.9024930000305176,3.9266319274902344,3.9024930000305176,3.9024930000305176,1.2894803285598755,1250563,0.0,0.0
1973-07-25 00:00:00-04:00,3.9668641090393066,4.007095813751221,3.9668641090393066,3.9668641090393066,1.3107494115829468,1755448,0.0,0.0
1973-07-26 00:00:00-04:00,3.9668641090393066,4.007095813751221,3.9668641090393066,3.9668641090393066,1.3107494115829468,1258330,0.0,0.0
1973-07-27 00:00:00-04:00,4.031235218048096,4.06342077255249,4.031235218048096,4.031235218048096,1.3320201635360718,1129390,0.0,0.0
1973-07-30 00:00:00-04:00,4.079513072967529,4.111699104309082,4.079513072967529,4.079513072967529,1.3479726314544678,1003557,0.0,0.0
1973-07-31 00:00:00-04:00,4.007095813751221,4.007095813751221,3.9668641090393066,3.9668641090393066,1.3107494115829468,800049,0.0,0.0
1973-08-01 00:00:00-04:00,3.9668641090393066,3.9668641090393066,3.9427249431610107,3.9427249431610107,1.3027740716934204,883938,0.0,0.0
1973-08-02 00:00:00-04:00,3.982956886291504,4.007095813751221,3.982956886291504,3.982956886291504,1.3160675764083862,1109195,0.0,0.0
1973-08-03 00:00:00-04:00,3.9668641090393066,3.9668641090393066,3.9266319274902344,3.9266319274902344,1.2974565029144287,602756,0.0,0.0
1973-08-06 00:00:00-04:00,3.9427249431610107,3.9668641090393066,3.9427249431610107,3.9427249431610107,1.3027740716934204,503332,0.0,0.0
1973-08-07 00:00:00-04:00,3.9427249431610107,3.9668641090393066,3.9266319274902344,3.9266319274902344,1.2974565029144287,442746,0.0,0.0
1973-08-08 00:00:00-04:00,3.8622610569000244,3.8622610569000244,3.830075979232788,3.830075979232788,1.2655514478683472,778301,0.0,0.0
1973-08-09 00:00:00-04:00,3.8622610569000244,3.886399984359741,3.8622610569000244,3.8622610569000244,1.2761869430541992,1216386,0.0,0.0
1973-08-10 00:00:00-04:00,3.8622610569000244,3.886399984359741,3.846168041229248,3.846168041229248,1.270869255065918,573239,0.0,0.0
1973-08-13 00:00:00-04:00,3.878354072570801,3.9105401039123535,3.878354072570801,3.878354072570801,1.2815041542053223,1048609,0.0,0.0
1973-08-14 00:00:00-04:00,3.8381218910217285,3.8381218910217285,3.8059370517730713,3.8059370517730713,1.257575273513794,859082,0.0,0.0
1973-08-15 00:00:00-04:00,3.8059370517730713,3.8381218910217285,3.8059370517730713,3.8059370517730713,1.257575273513794,1205511,0.0,0.0
1973-08-16 00:00:00-04:00,3.8059370517730713,3.8381218910217285,3.8059370517730713,3.8059370517730713,1.257575273513794,784515,0.0,0.0
1973-08-17 00:00:00-04:00,3.830075979232788,3.8622610569000244,3.830075979232788,3.830075979232788,1.2655514478683472,458281,0.0,0.0
1973-08-20 00:00:00-04:00,3.7978899478912354,3.7978899478912354,3.765705108642578,3.765705108642578,1.2442822456359863,417890,0.0,0.0
1973-08-21 00:00:00-04:00,3.765705108642578,3.789844036102295,3.757658004760742,3.757658004760742,1.2416235208511353,731696,0.0,0.0
1973-08-22 00:00:00-04:00,3.757658004760742,3.7737510204315186,3.7496120929718018,3.7496120929718018,1.2389642000198364,472262,0.0,0.0
1973-08-23 00:00:00-04:00,3.830075979232788,3.8622610569000244,3.830075979232788,3.830075979232788,1.2655514478683472,455174,0.0,0.0
1973-08-24 00:00:00-04:00,3.830075979232788,3.830075979232788,3.7978899478912354,3.7978899478912354,1.2549177408218384,650914,0.0,0.0
1973-08-27 00:00:00-04:00,3.8381218910217285,3.8703079223632812,3.8381218910217285,3.8381218910217285,1.2682101726531982,877724,0.0,0.0
1973-08-28 00:00:00-04:00,3.8381218910217285,3.846168041229248,3.8059370517730713,3.8059370517730713,1.257575273513794,1037734,0.0,0.0
1973-08-29 00:00:00-04:00,3.8059370517730713,3.8059370517730713,3.765705108642578,3.765705108642578,1.2442822456359863,576346,0.0,0.0
1973-08-30 00:00:00-04:00,3.7496120929718018,3.7496120929718018,3.717426061630249,3.717426061630249,1.2283282279968262,626058,0.0,0.0
1973-08-31 00:00:00-04:00,3.765705108642578,3.7978899478912354,3.765705108642578,3.765705108642578,1.2442822456359863,681984,0.0,0.0
1973-09-04 00:00:00-04:00,3.7737510204315186,3.8059370517730713,3.7737510204315186,3.7737510204315186,1.2469408512115479,874617,0.0,0.0
1973-09-05 00:00:00-04:00,3.830075979232788,3.8622610569000244,3.830075979232788,3.830075979232788,1.2655514478683472,1269205,0.0,0.0
1973-09-06 00:00:00-04:00,3.8622610569000244,3.886399984359741,3.8622610569000244,3.8622610569000244,1.2761869430541992,1162014,0.0,0.0
1973-09-07 00:00:00-04:00,3.9024930000305176,3.9266319274902344,3.9024930000305176,3.9024930000305176,1.2894803285598755,768980,0.0,0.0
1973-09-10 00:00:00-04:00,3.886399984359741,3.886399984359741,3.8622610569000244,3.8622610569000244,1.2761869430541992,725482,0.0,0.0
1973-09-11 00:00:00-04:00,3.846168041229248,3.846168041229248,3.8220291137695312,3.8220291137695312,1.262892484664917,709947,0.0,0.0
1973-09-12 00:00:00-04:00,3.789844036102295,3.789844036102295,3.757658004760742,3.757658004760742,1.2416235208511353,938310,0.0,0.0
1973-09-13 00:00:00-04:00,3.757658004760742,3.765705108642578,3.725472927093506,3.725472927093506,1.2309882640838623,924329,0.0,0.0
1973-09-14 00:00:00-04:00,3.725472927093506,3.725472927093506,3.6852409839630127,3.6852409839630127,1.217694640159607,1022199,0.0,0.0
1973-09-17 00:00:00-04:00,3.7335190773010254,3.765705108642578,3.7335190773010254,3.7335190773010254,1.2336467504501343,947631,0.0,0.0
1973-09-18 00:00:00-04:00,3.765705108642578,3.7978899478912354,3.765705108642578,3.765705108642578,1.2442822456359863,776747,0.0,0.0
1973-09-19 00:00:00-04:00,3.9266319274902344,3.958817958831787,3.9266319274902344,3.9266319274902344,1.2974565029144287,1283186,0.0,0.0
1973-09-20 00:00:00-04:00,3.9990499019622803,4.031235218048096,3.9990499019622803,3.9990499019622803,1.3213852643966675,1502229,0.0,0.0
1973-09-21 00:00:00-04:00,4.023189067840576,4.047327995300293,4.023189067840576,4.023189067840576,1.3293620347976685,1393484,0.0,0.0
1973-09-24 00:00:00-04:00,4.023189067840576,4.047327995300293,4.007095813751221,4.007095813751221,1.32404363155365,521974,0.0,0.0
1973-09-25 00:00:00-04:00,4.007095813751221,4.039281845092773,4.007095813751221,4.007095813751221,1.32404363155365,807817,0.0,0.0
1973-09-26 00:00:00-04:00,4.047327995300293,4.079513072967529,4.047327995300293,4.047327995300293,1.337337851524353,851315,0.0,0.0
1973-09-27 00:00:00-04:00,4.047327995300293,4.087560176849365,4.047327995300293,4.047327995300293,1.337337851524353,966273,0.0,0.0
1973-09-28 00:00:00-04:00,3.9910030364990234,3.9910030364990234,3.958817958831787,3.958817958831787,1.3080917596817017,773640,0.0,0.0
1973-10-01 00:00:00-04:00,3.9507710933685303,3.9507710933685303,3.918586015701294,3.918586015701294,1.2947978973388672,425657,0.0,0.0
1973-10-02 00:00:00-04:00,3.9668641090393066,4.007095813751221,3.9668641090393066,3.9668641090393066,1.3107494115829468,711500,0.0,0.0
1973-10-03 00:00:00-04:00,3.9507710933685303,3.9507710933685303,3.918586015701294,3.918586015701294,1.2947978973388672,730142,0.0,0.0
1973-10-04 00:00:00-04:00,3.886399984359741,3.886399984359741,3.8622610569000244,3.8622610569000244,1.2761869430541992,960059,0.0,0.0
1973-10-05 00:00:00-04:00,3.9024930000305176,3.9266319274902344,3.9024930000305176,3.9024930000305176,1.2894803285598755,970934,0.0,0.0
1973-10-08 00:00:00-04:00,3.9427249431610107,3.9668641090393066,3.9427249431610107,3.9427249431610107,1.3027740716934204,655575,0.0,0.0
1973-10-09 00:00:00-04:00,3.886399984359741,3.886399984359741,3.8622610569000244,3.8622610569000244,1.2761869430541992,1158907,0.0,0.0
1973-10-10 00:00:00-04:00,3.846168041229248,3.846168041229248,3.8220291137695312,3.8220291137695312,1.262892484664917,1270758,0.0,0.0
1973-10-11 00:00:00-04:00,3.878354072570801,3.9105401039123535,3.878354072570801,3.878354072570801,1.2815041542053223,546830,0.0,0.0
1973-10-12 00:00:00-04:00,3.886399984359741,3.918586015701294,3.886399984359741,3.886399984359741,1.2841628789901733,835780,0.0,0.0
1973-10-15 00:00:00-04:00,3.878354072570801,3.878354072570801,3.846168041229248,3.846168041229248,1.270869255065918,716161,0.0,0.0
1973-10-16 00:00:00-04:00,3.886399984359741,3.9266319274902344,3.886399984359741,3.886399984359741,1.2841628789901733,960059,0.0,0.0
1973-10-17 00:00:00-04:00,3.886399984359741,3.886399984359741,3.8622610569000244,3.8622610569000244,1.2761869430541992,782961,0.0,0.0
1973-10-18 00:00:00-04:00,3.958817958831787,3.9910030364990234,3.958817958831787,3.958817958831787,1.3080917596817017,1230367,0.0,0.0
1973-10-19 00:00:00-04:00,3.9910030364990234,4.023189067840576,3.9910030364990234,3.9910030364990234,1.3187264204025269,754998,0.0,0.0
1973-10-22 00:00:00-04:00,3.9266319274902344,3.9266319274902344,3.9024930000305176,3.9024930000305176,1.2894803285598755,692858,0.0,0.0
1973-10-23 00:00:00-04:00,3.8703079223632812,3.8703079223632812,3.8381218910217285,3.8381218910217285,1.2682101726531982,1454070,0.0,0.0
1973-10-24 00:00:00-04:00,3.8622610569000244,3.886399984359741,3.8622610569000244,3.8622610569000244,1.2761869430541992,1819142,0.0,0.0
1973-10-25 00:00:00-04:00,3.886399984359741,3.9266319274902344,3.886399984359741,3.886399984359741,1.2841628789901733,1370182,0.0,0.0
1973-10-26 00:00:00-04:00,3.9990499019622803,4.031235218048096,3.9990499019622803,3.9990499019622803,1.3213852643966675,1250563,0.0,0.0
1973-10-29 00:00:00-05:00,3.9668641090393066,3.9668641090393066,3.9427249431610107,3.9427249431610107,1.3027740716934204,1202404,0.0,0.0
1973-10-30 00:00:00-05:00,3.9266319274902344,3.9266319274902344,3.9024930000305176,3.9024930000305176,1.2894803285598755,885492,0.0,0.0
1973-10-31 00:00:00-05:00,3.9427249431610107,3.9668641090393066,3.9427249431610107,3.9427249431610107,1.3027740716934204,1179102,0.0,0.0
1973-11-01 00:00:00-05:00,3.9266319274902344,3.9266319274902344,3.886399984359741,3.886399984359741,1.2841628789901733,1144925,0.0,0.0
1973-11-02 00:00:00-05:00,3.886399984359741,3.9024930000305176,3.8703079223632812,3.8703079223632812,1.2788454294204712,995790,0.0,0.0
1973-11-05 00:00:00-05:00,3.8059370517730713,3.8059370517730713,3.7737510204315186,3.7737510204315186,1.2469408512115479,1269205,0.0,0.0
1973-11-06 00:00:00-05:00,3.6047770977020264,3.6047770977020264,3.57259202003479,3.57259202003479,1.180472493171692,1174442,0.0,0.0
1973-11-07 00:00:00-05:00,3.6691479682922363,3.693286895751953,3.6691479682922363,3.6691479682922363,1.212376594543457,2104984,0.0,0.0
1973-11-08 00:00:00-05:00,3.6691479682922363,3.693286895751953,3.6691479682922363,3.6691479682922363,1.212376594543457,1221046,0.0,0.0
1973-11-09 00:00:00-05:00,3.524312973022461,3.524312973022461,3.4921278953552246,3.4921278953552246,1.1538854837417603,1812928,0.0,0.0
1973-11-12 00:00:00-05:00,3.4921278953552246,3.524312973022461,3.484081983566284,3.484081983566284,1.1512271165847778,1146479,0.0,0.0
1973-11-13 00:00:00-05:00,3.508220911026001,3.532360076904297,3.508220911026001,3.508220911026001,1.1592028141021729,1446303,0.0,0.0
1973-11-14 00:00:00-05:00,3.4277570247650146,3.4277570247650146,3.395570993423462,3.395570993423462,1.1219805479049683,1909244,0.0,0.0
1973-11-15 00:00:00-05:00,3.395570993423462,3.395570993423462,3.3633859157562256,3.3633859157562256,1.1113461256027222,2401702,0.0,0.0
1973-11-16 00:00:00-05:00,3.315108060836792,3.315108060836792,3.2829220294952393,3.2829220294952393,1.084758996963501,1921672,0.0,0.0
1973-11-19 00:00:00-05:00,3.1300408840179443,3.1300408840179443,3.089808940887451,3.089808940887451,1.0209496021270752,1884388,0.0,0.0
1973-11-20 00:00:00-05:00,3.089808940887451,3.089808940887451,3.0656700134277344,3.0656700134277344,1.0129728317260742,1921672,0.0,0.0
1973-11-21 00:00:00-05:00,3.1300408840179443,3.1622259616851807,3.1300408840179443,3.1300408840179443,1.0342433452606201,2027310,0.0,0.0
1973-11-23 00:00:00-05:00,3.1541800498962402,3.186366081237793,3.1541800498962402,3.1541800498962402,1.042220115661621,1084339,0.0,0.0
1973-11-26 00:00:00-05:00,3.009345054626465,3.009345054626465,2.9691131114959717,2.9691131114959717,0.98106849193573,1438536,0.0,0.0
1973-11-27 00:00:00-05:00,2.9691131114959717,2.9691131114959717,2.944973945617676,2.944973945617676,0.9730929732322693,1660685,0.0,0.0
1973-11-28 00:00:00-05:00,3.049576997756958,3.089808940887451,3.049576997756958,3.049576997756958,1.0076557397842407,2243245,0.0,0.0
1973-11-29 00:00:00-05:00,3.025438070297241,3.025438070297241,2.9932520389556885,2.9932520389556885,0.9890443086624146,1474266,0.0,0.0
1973-11-30 00:00:00-05:00,2.8725569248199463,2.8725569248199463,2.8403708934783936,2.8403708934783936,0.9385287761688232,1800500,0.0,0.0
1973-12-03 00:00:00-05:00,2.8081860542297363,2.8081860542297363,2.7840468883514404,2.7840468883514404,0.9199178218841553,1587671,0.0,0.0
1973-12-04 00:00:00-05:00,2.751861095428467,2.751861095428467,2.7196760177612305,2.7196760177612305,0.8986485600471497,1870407,0.0,0.0
1973-12-05 00:00:00-05:00,2.7116289138793945,2.7116289138793945,2.6794440746307373,2.6794440746307373,0.88535475730896,1861086,0.0,0.0
1973-12-06 00:00:00-05:00,2.8081860542297363,2.8484179973602295,2.8081860542297363,2.8081860542297363,0.9278942942619324,2125180,0.0,0.0
1973-12-07 00:00:00-05:00,3.009345054626465,3.0415310859680176,3.009345054626465,3.009345054626465,0.9943618774414062,2052166,0.0,0.0
1973-12-10 00:00:00-05:00,3.113948106765747,3.1461338996887207,3.113948106765747,3.113948106765747,1.028924822807312,1424554,0.0,0.0
1973-12-11 00:00:00-05:00,3.049576997756958,3.049576997756958,3.009345054626465,3.009345054626465,0.9943618774414062,1555048,0.0,0.0
1973-12-12 00:00:00-05:00,2.9691131114959717,2.9691131114959717,2.9288809299468994,2.9288809299468994,0.9677742123603821,1353093,0.0,0.0
1973-12-13 00:00:00-05:00,2.8484179973602295,2.8484179973602295,2.8081860542297363,2.8081860542297363,0.9278942942619324,1910798,0.0,0.0
1973-12-14 00:00:00-05:00,3.0012989044189453,3.0334839820861816,3.0012989044189453,3.0012989044189453,0.991703450679779,2296064,0.0,0.0
1973-12-17 00:00:00-05:00,3.0012989044189453,3.009345054626465,2.985205888748169,2.985205888748169,0.9863858819007874,1407466,0.0,0.0
1973-12-18 00:00:00-05:00,3.113948106765747,3.1461338996887207,3.113948106765747,3.113948106765747,1.028924822807312,1607866,0.0,0.0
1973-12-19 00:00:00-05:00,3.049576997756958,3.049576997756958,3.009345054626465,3.009345054626465,0.9943618774414062,2487144,0.0,0.0
1973-12-20 00:00:00-05:00,2.9530210494995117,2.9530210494995117,2.920835018157959,2.920835018157959,0.9651159644126892,1910798,0.0,0.0
1973-12-21 00:00:00-05:00,2.832324981689453,2.832324981689453,2.8001389503479004,2.8001389503479004,0.9252349138259888,1360861,0.0,0.0
1973-12-24 00:00:00-05:00,2.7840468883514404,2.7840468883514404,2.751861095428467,2.751861095428467,0.909282922744751,678877,0.0,0.0
1973-12-26 00:00:00-05:00,2.9288809299468994,2.9691131114959717,2.9288809299468994,2.9288809299468994,0.9677742123603821,2678224,0.0,0.0
1973-12-27 00:00:00-05:00,3.009345054626465,3.0415310859680176,3.009345054626465,3.009345054626465,0.9943618774414062,1753895,0.0,0.0
1973-12-28 00:00:00-05:00,2.9530210494995117,2.9530210494995117,2.920835018157959,2.920835018157959,0.9651159644126892,1334451,0.0,0.0
1973-12-31 00:00:00-05:00,2.920835018157959,2.9288809299468994,2.8886499404907227,2.8886499404907227,0.9544814229011536,1034627,0.0,0.0
1974-01-02 00:00:00-05:00,2.6874899864196777,2.6874899864196777,2.663351058959961,2.663351058959961,0.8800371289253235,1777197,0.0,0.0
1974-01-03 00:00:00-05:00,2.5828869342803955,2.5828869342803955,2.5507020950317383,2.5507020950317383,0.8428148031234741,2832020,0.0,0.0
1974-01-04 00:00:00-05:00,2.4139130115509033,2.4139130115509033,2.3897740840911865,2.3897740840911865,0.7896406650543213,3820042,0.0,0.0
1974-01-07 00:00:00-04:00,2.6070261001586914,2.6472580432891846,2.6070261001586914,2.6070261001586914,0.8614256978034973,3748581,0.0,0.0
1974-01-08 00:00:00-04:00,2.6070261001586914,2.6070261001586914,2.566793918609619,2.566793918609619,0.8481313586235046,1921672,0.0,0.0
1974-01-09 00:00:00-04:00,2.3978209495544434,2.3978209495544434,2.3656349182128906,2.3656349182128906,0.7816643118858337,3686441,0.0,0.0
1974-01-10 00:00:00-04:00,2.405867099761963,2.43805193901062,2.405867099761963,2.405867099761963,0.794958233833313,2866197,0.0,0.0
1974-01-11 00:00:00-04:00,2.5265629291534424,2.566793918609619,2.5265629291534424,2.5265629291534424,0.8348391056060791,2369078,0.0,0.0
1974-01-14 00:00:00-04:00,2.566793918609619,2.598979949951172,2.566793918609619,2.566793918609619,0.8481313586235046,1584564,0.0,0.0
1974-01-15 00:00:00-04:00,2.598979949951172,2.631165027618408,2.598979949951172,2.598979949951172,0.8587673306465149,1871960,0.0,0.0
1974-01-16 00:00:00-04:00,2.639211893081665,2.6713969707489014,2.639211893081665,2.639211893081665,0.872061014175415,1868853,0.0,0.0
1974-01-17 00:00:00-04:00,2.832324981689453,2.8645100593566895,2.832324981689453,2.832324981689453,0.9358696341514587,3052616,0.0,0.0
1974-01-18 00:00:00-04:00,2.767954111099243,2.767954111099243,2.727721929550171,2.727721929550171,0.9013064503669739,1311149,0.0,0.0
1974-01-21 00:00:00-04:00,2.832324981689453,2.8645100593566895,2.832324981689453,2.832324981689453,0.9358696341514587,1600099,0.0,0.0
1974-01-22 00:00:00-04:00,2.9288809299468994,2.9691131114959717,2.9288809299468994,2.9288809299468994,0.9677742123603821,1909244,0.0,0.0
1974-01-23 00:00:00-04:00,3.0656700134277344,3.089808940887451,3.0656700134277344,3.0656700134277344,1.0129728317260742,3138058,0.0,0.0
1974-01-24 00:00:00-04:00,3.049576997756958,3.049576997756958,3.025438070297241,3.025438070297241,0.9996799230575562,2092557,0.0,0.0
1974-01-25 00:00:00-04:00,3.049576997756958,3.089808940887451,3.049576997756958,3.049576997756958,1.0076557397842407,1559708,0.0,0.0
1974-01-28 00:00:00-04:00,3.073715925216675,3.1059019565582275,3.073715925216675,3.073715925216675,1.015631914138794,1088999,0.0,0.0
1974-01-29 00:00:00-04:00,3.025438070297241,3.025438070297241,2.9932520389556885,2.9932520389556885,0.9890443086624146,1398145,0.0,0.0
1974-01-30 00:00:00-04:00,2.9932520389556885,3.009345054626465,2.9691131114959717,2.9691131114959717,0.98106849193573,591881,0.0,0.0
1974-01-31 00:00:00-04:00,2.8645100593566895,2.8645100593566895,2.832324981689453,2.832324981689453,0.9358696341514587,901027,0.0,0.0
1974-02-01 00:00:00-04:00,2.832324981689453,2.8403708934783936,2.8081860542297363,2.8081860542297363,0.9278942942619324,2031970,0.0,0.0
1974-02-04 00:00:00-04:00,2.767954111099243,2.767954111099243,2.727721929550171,2.727721929550171,0.9013064503669739,942971,0.0,0.0
1974-02-05 00:00:00-04:00,2.7438149452209473,2.767954111099243,2.7438149452209473,2.7438149452209473,0.9066245555877686,1477373,0.0,0.0
1974-02-06 00:00:00-04:00,2.8484179973602295,2.880603075027466,2.8484179973602295,2.8484179973602295,0.9411879777908325,991129,0.0,0.0
1974-02-07 00:00:00-04:00,2.8484179973602295,2.8484179973602295,2.8081860542297363,2.8081860542297363,0.9278942942619324,877724,0.0,0.0
1974-02-08 00:00:00-04:00,2.751861095428467,2.751861095428467,2.7196760177612305,2.7196760177612305,0.8986485600471497,848208,0.0,0.0
1974-02-11 00:00:00-04:00,2.639211893081665,2.639211893081665,2.6070261001586914,2.6070261001586914,0.8614256978034973,1002004,0.0,0.0
1974-02-12 00:00:00-04:00,2.6231191158294678,2.6472580432891846,2.6231191158294678,2.6231191158294678,0.8667428493499756,1642043,0.0,0.0
1974-02-13 00:00:00-04:00,2.6231191158294678,2.639211893081665,2.6070261001586914,2.6070261001586914,0.8614256978034973,1025306,0.0,0.0
1974-02-14 00:00:00-04:00,2.631165027618408,2.663351058959961,2.631165027618408,2.631165027618408,0.8694021701812744,939864,0.0,0.0
1974-02-15 00:00:00-04:00,2.6874899864196777,2.7196760177612305,2.6874899864196777,2.6874899864196777,0.8880133032798767,1221046,0.0,0.0
1974-02-19 00:00:00-04:00,2.751861095428467,2.7840468883514404,2.751861095428467,2.751861095428467,0.909282922744751,1169781,0.0,0.0
1974-02-20 00:00:00-04:00,2.944973945617676,2.9691131114959717,2.944973945617676,2.944973945617676,0.9730929732322693,1171335,0.0,0.0
1974-02-21 00:00:00-04:00,2.9530210494995117,2.985205888748169,2.9530210494995117,2.9530210494995117,0.9757515788078308,1067250,0.0,0.0
1974-02-22 00:00:00-04:00,2.961066961288452,2.9932520389556885,2.961066961288452,2.961066961288452,0.9784095883369446,831119,0.0,0.0
1974-02-25 00:00:00-04:00,2.9691131114959717,3.009345054626465,2.9691131114959717,2.9691131114959717,0.98106849193573,1000450,0.0,0.0
1974-02-26 00:00:00-04:00,2.985205888748169,3.009345054626465,2.985205888748169,2.985205888748169,0.9863858819007874,1732146,0.0,0.0
1974-02-27 00:00:00-04:00,2.985205888748169,3.009345054626465,2.9691131114959717,2.9691131114959717,0.98106849193573,1318916,0.0,0.0
1974-02-28 00:00:00-04:00,2.9691131114959717,3.0012989044189453,2.9691131114959717,2.9691131114959717,0.98106849193573,1006664,0.0,0.0
1974-03-01 00:00:00-04:00,2.9691131114959717,3.0012989044189453,2.9691131114959717,2.9691131114959717,0.98106849193573,748784,0.0,0.0
1974-03-04 00:00:00-04:00,2.9288809299468994,2.9288809299468994,2.8886499404907227,2.8886499404907227,0.9544814229011536,1193083,0.0,0.0
1974-03-05 00:00:00-04:00,3.0415310859680176,3.073715925216675,3.0415310859680176,3.0415310859680176,1.0049974918365479,2137608,0.0,0.0
1974-03-06 00:00:00-04:00,3.1059019565582275,3.1300408840179443,3.1059019565582275,3.1059019565582275,1.0262668132781982,1797393,0.0,0.0
1974-03-07 00:00:00-04:00,2.961066961288452,2.961066961288452,2.9288809299468994,2.9288809299468994,0.9677742123603821,1297168,0.0,0.0
1974-03-08 00:00:00-04:00,3.049576997756958,3.0817630290985107,3.049576997756958,3.049576997756958,1.0076557397842407,1175995,0.0,0.0
1974-03-11 00:00:00-04:00,3.049576997756958,3.089808940887451,3.049576997756958,3.049576997756958,1.0076557397842407,1318916,0.0,0.0
1974-03-12 00:00:00-04:00,3.049576997756958,3.0817630290985107,3.049576997756958,3.049576997756958,1.0076557397842407,925882,0.0,0.0
1974-03-13 00:00:00-04:00,3.049576997756958,3.089808940887451,3.049576997756958,3.049576997756958,1.0076557397842407,1764769,0.0,0.0
1974-03-14 00:00:00-04:00,3.049576997756958,3.049576997756958,3.025438070297241,3.025438070297241,0.9996799230575562,890152,0.0,0.0
1974-03-15 00:00:00-04:00,3.025438070297241,3.0415310859680176,3.009345054626465,3.009345054626465,0.9943618774414062,1127837,0.0,0.0
1974-03-18 00:00:00-04:00,2.920835018157959,2.920835018157959,2.8886499404907227,2.8886499404907227,0.9544814229011536,972487,0.0,0.0
1974-03-19 00:00:00-04:00,2.8645100593566895,2.8645100593566895,2.832324981689453,2.832324981689453,0.9358696341514587,1683988,0.0,0.0
1974-03-20 00:00:00-04:00,2.767954111099243,2.767954111099243,2.7438149452209473,2.7438149452209473,0.9066245555877686,4085689,0.0,0.0
1974-03-21 00:00:00-04:00,2.8081860542297363,2.8484179973602295,2.8081860542297363,2.8081860542297363,0.9278942942619324,1238135,0.0,0.0
1974-03-22 00:00:00-04:00,2.8081860542297363,2.8403708934783936,2.8081860542297363,2.8081860542297363,0.9278942942619324,1708843,0.0,0.0
1974-03-25 00:00:00-04:00,2.8081860542297363,2.8484179973602295,2.8081860542297363,2.8081860542297363,0.9278942942619324,874617,0.0,0.0
1974-03-26 00:00:00-04:00,2.8081860542297363,2.8242790699005127,2.79209303855896,2.79209303855896,0.9225773811340332,921222,0.0,0.0
1974-03-27 00:00:00-04:00,2.7840468883514404,2.7840468883514404,2.751861095428467,2.751861095428467,0.909282922744751,956952,0.0,0.0
1974-03-28 00:00:00-04:00,2.751861095428467,2.767954111099243,2.727721929550171,2.727721929550171,0.9013064503669739,963166,0.0,0.0
1974-03-29 00:00:00-04:00,2.7196760177612305,2.7196760177612305,2.6874899864196777,2.6874899864196777,0.8880133032798767,913455,0.0,0.0
1974-04-01 00:00:00-04:00,2.6874899864196777,2.727721929550171,2.6874899864196777,2.6874899864196777,0.8880133032798767,754998,0.0,0.0
1974-04-02 00:00:00-04:00,2.7438149452209473,2.767954111099243,2.7438149452209473,2.7438149452209473,0.9066245555877686,820245,0.0,0.0
1974-04-03 00:00:00-04:00,2.79209303855896,2.8242790699005127,2.79209303855896,2.79209303855896,0.9225773811340332,890152,0.0,0.0
1974-04-04 00:00:00-04:00,2.79209303855896,2.8081860542297363,2.767954111099243,2.767954111099243,0.9146014451980591,736356,0.0,0.0
1974-04-05 00:00:00-04:00,2.727721929550171,2.727721929550171,2.6874899864196777,2.6874899864196777,0.8880133032798767,1126283,0.0,0.0
1974-04-08 00:00:00-04:00,2.6874899864196777,2.703583002090454,2.6713969707489014,2.6713969707489014,0.8826953768730164,1410573,0.0,0.0
1974-04-09 00:00:00-04:00,2.703583002090454,2.727721929550171,2.703583002090454,2.703583002090454,0.8933306932449341,883938,0.0,0.0
1974-04-10 00:00:00-04:00,2.6874899864196777,2.6874899864196777,2.6472580432891846,2.6472580432891846,0.8747193813323975,814031,0.0,0.0
1974-04-11 00:00:00-04:00,2.6472580432891846,2.6874899864196777,2.6472580432891846,2.6472580432891846,0.8747193813323975,734803,0.0,0.0
1974-04-15 00:00:00-04:00,2.6472580432891846,2.663351058959961,2.631165027618408,2.631165027618408,0.8694021701812744,824905,0.0,0.0
1974-04-16 00:00:00-04:00,2.6472580432891846,2.6874899864196777,2.6472580432891846,2.6472580432891846,0.8747193813323975,1126283,0.0,0.0
1974-04-17 00:00:00-04:00,2.7196760177612305,2.751861095428467,2.7196760177612305,2.7196760177612305,0.8986485600471497,1458731,0.0,0.0
1974-04-18 00:00:00-04:00,2.663351058959961,2.663351058959961,2.631165027618408,2.631165027618408,0.8694021701812744,1395038,0.0,0.0
1974-04-19 00:00:00-04:00,2.566793918609619,2.566793918609619,2.5426549911499023,2.5426549911499023,0.8401564955711365,1345326,0.0,0.0
1974-04-22 00:00:00-04:00,2.566793918609619,2.6070261001586914,2.566793918609619,2.566793918609619,0.8481313586235046,1595438,0.0,0.0
1974-04-23 00:00:00-04:00,2.5265629291534424,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,1575243,0.0,0.0
1974-04-24 00:00:00-04:00,2.486330986022949,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1427661,0.0,0.0
1974-04-25 00:00:00-04:00,2.4541449546813965,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,2269655,0.0,0.0
1974-04-26 00:00:00-04:00,2.405867099761963,2.405867099761963,2.37368106842041,2.37368106842041,0.7843231558799744,2031970,0.0,0.0
1974-04-29 00:00:00-04:00,2.37368106842041,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,1146479,0.0,0.0
1974-04-30 00:00:00-04:00,2.4782838821411133,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,1362414,0.0,0.0
1974-05-01 00:00:00-04:00,2.5265629291534424,2.566793918609619,2.5265629291534424,2.5265629291534424,0.8348391056060791,1482033,0.0,0.0
1974-05-02 00:00:00-04:00,2.5909340381622314,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,1974491,0.0,0.0
1974-05-03 00:00:00-04:00,2.5909340381622314,2.6070261001586914,2.5828869342803955,2.5828869342803955,0.8534498810768127,896366,0.0,0.0
1974-05-06 00:00:00-04:00,2.5909340381622314,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,784515,0.0,0.0
1974-05-07 00:00:00-04:00,2.5909340381622314,2.598979949951172,2.566793918609619,2.566793918609619,0.8481313586235046,720821,0.0,0.0
1974-05-08 00:00:00-04:00,2.4300060272216797,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1345326,0.0,0.0
1974-05-09 00:00:00-04:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,1382610,0.0,0.0
1974-05-10 00:00:00-04:00,2.35758900642395,2.35758900642395,2.3254029750823975,2.3254029750823975,0.7683708667755127,2602103,0.0,0.0
1974-05-13 00:00:00-04:00,2.3254029750823975,2.3495419025421143,2.317357063293457,2.317357063293457,0.7657117247581482,1120069,0.0,0.0
1974-05-14 00:00:00-04:00,2.269078016281128,2.269078016281128,2.2368929386138916,2.2368929386138916,0.7391253113746643,1915458,0.0,0.0
1974-05-15 00:00:00-04:00,2.293217897415161,2.3334500789642334,2.293217897415161,2.293217897415161,0.7577362060546875,1328237,0.0,0.0
1974-05-16 00:00:00-04:00,2.309309959411621,2.3334500789642334,2.309309959411621,2.309309959411621,0.7630531191825867,1047055,0.0,0.0
1974-05-17 00:00:00-04:00,2.293217897415161,2.293217897415161,2.269078016281128,2.269078016281128,0.7497596740722656,862189,0.0,0.0
1974-05-20 00:00:00-04:00,2.269078016281128,2.293217897415161,2.269078016281128,2.269078016281128,0.7497596740722656,1449410,0.0,0.0
1974-05-21 00:00:00-04:00,2.2368929386138916,2.2368929386138916,2.204706907272339,2.204706907272339,0.7284896969795227,1043948,0.0,0.0
1974-05-22 00:00:00-04:00,2.1725220680236816,2.1725220680236816,2.1322898864746094,2.1322898864746094,0.7045613527297974,1753895,0.0,0.0
1974-05-23 00:00:00-04:00,2.188615083694458,2.212754011154175,2.188615083694458,2.188615083694458,0.7231733202934265,1166674,0.0,0.0
1974-05-24 00:00:00-04:00,2.252985954284668,2.2851710319519043,2.252985954284668,2.252985954284668,0.7444425821304321,1191530,0.0,0.0
1974-05-28 00:00:00-04:00,2.269078016281128,2.293217897415161,2.269078016281128,2.269078016281128,0.7497596740722656,1242795,0.0,0.0
1974-05-29 00:00:00-04:00,2.2771248817443848,2.309309959411621,2.2771248817443848,2.2771248817443848,0.7524186372756958,1200851,0.0,0.0
1974-05-30 00:00:00-04:00,2.37368106842041,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,992683,0.0,0.0
1974-05-31 00:00:00-04:00,2.446099042892456,2.486330986022949,2.446099042892456,2.446099042892456,0.8082516193389893,1090553,0.0,0.0
1974-06-03 00:00:00-04:00,2.6070261001586914,2.639211893081665,2.6070261001586914,2.6070261001586914,0.8614256978034973,1163567,0.0,0.0
1974-06-04 00:00:00-04:00,2.598979949951172,2.598979949951172,2.566793918609619,2.566793918609619,0.8481313586235046,1424554,0.0,0.0
1974-06-05 00:00:00-04:00,2.5828869342803955,2.6070261001586914,2.5828869342803955,2.5828869342803955,0.8534498810768127,772087,0.0,0.0
1974-06-06 00:00:00-04:00,2.631165027618408,2.663351058959961,2.631165027618408,2.631165027618408,0.8694021701812744,739463,0.0,0.0
1974-06-07 00:00:00-04:00,2.6713969707489014,2.703583002090454,2.6713969707489014,2.6713969707489014,0.8826953768730164,1266098,0.0,0.0
1974-06-10 00:00:00-04:00,2.6713969707489014,2.703583002090454,2.6713969707489014,2.6713969707489014,0.8826953768730164,1652918,0.0,0.0
1974-06-11 00:00:00-04:00,2.6472580432891846,2.6472580432891846,2.6231191158294678,2.6231191158294678,0.8667428493499756,1314256,0.0,0.0
1974-06-12 00:00:00-04:00,2.6070261001586914,2.6070261001586914,2.566793918609619,2.566793918609619,0.8481313586235046,1892156,0.0,0.0
1974-06-13 00:00:00-04:00,2.5265629291534424,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,913455,0.0,0.0
1974-06-14 00:00:00-04:00,2.4300060272216797,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1533299,0.0,0.0
1974-06-17 00:00:00-04:00,2.3334500789642334,2.3334500789642334,2.293217897415161,2.293217897415161,0.7577362060546875,1003557,0.0,0.0
1974-06-18 00:00:00-04:00,2.3334500789642334,2.3656349182128906,2.3334500789642334,2.3334500789642334,0.7710292339324951,1297168,0.0,0.0
1974-06-19 00:00:00-04:00,2.35758900642395,2.3897740840911865,2.35758900642395,2.35758900642395,0.779005765914917,930543,0.0,0.0
1974-06-20 00:00:00-04:00,2.405867099761963,2.43805193901062,2.405867099761963,2.405867099761963,0.794958233833313,1059483,0.0,0.0
1974-06-21 00:00:00-04:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,706840,0.0,0.0
1974-06-24 00:00:00-04:00,2.4139130115509033,2.4139130115509033,2.3897740840911865,2.3897740840911865,0.7896406650543213,848208,0.0,0.0
1974-06-25 00:00:00-04:00,2.4541449546813965,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,834226,0.0,0.0
1974-06-26 00:00:00-04:00,2.43805193901062,2.43805193901062,2.405867099761963,2.405867099761963,0.794958233833313,974041,0.0,0.0
1974-06-27 00:00:00-04:00,2.37368106842041,2.37368106842041,2.3334500789642334,2.3334500789642334,0.7710292339324951,1118516,0.0,0.0
1974-06-28 00:00:00-04:00,2.269078016281128,2.269078016281128,2.2368929386138916,2.2368929386138916,0.7391253113746643,1551941,0.0,0.0
1974-07-01 00:00:00-04:00,2.2368929386138916,2.269078016281128,2.2368929386138916,2.2368929386138916,0.7391253113746643,1146479,0.0,0.0
1974-07-02 00:00:00-04:00,2.204706907272339,2.204706907272339,2.1725220680236816,2.1725220680236816,0.7178551554679871,1311149,0.0,0.0
1974-07-03 00:00:00-04:00,2.1564290523529053,2.1564290523529053,2.124243974685669,2.124243974685669,0.7019029259681702,2344223,0.0,0.0
1974-07-05 00:00:00-04:00,2.124243974685669,2.1322898864746094,2.092057943344116,2.092057943344116,0.6912678480148315,1075018,0.0,0.0
1974-07-08 00:00:00-04:00,1.9633159637451172,1.9633159637451172,1.9311310052871704,1.9311310052871704,0.6380935311317444,1294061,0.0,0.0
1974-07-09 00:00:00-04:00,1.8908989429473877,1.8908989429473877,1.866760015487671,1.866760015487671,0.6168237328529358,2268101,0.0,0.0
1974-07-10 00:00:00-04:00,1.7702029943466187,1.7702029943466187,1.7299710512161255,1.7299710512161255,0.5716249346733093,2021096,0.0,0.0
1974-07-11 00:00:00-04:00,1.7621569633483887,1.794342041015625,1.7621569633483887,1.7621569633483887,0.5822607278823853,2942318,0.0,0.0
1974-07-12 00:00:00-04:00,1.9069910049438477,1.9311310052871704,1.9069910049438477,1.9069910049438477,0.6301171183586121,2098771,0.0,0.0
1974-07-15 00:00:00-04:00,1.9311310052871704,1.9633159637451172,1.9311310052871704,1.9311310052871704,0.6380935311317444,1623401,0.0,0.0
1974-07-16 00:00:00-04:00,1.9311310052871704,1.9633159637451172,1.9311310052871704,1.9311310052871704,0.6380935311317444,1185316,0.0,0.0
1974-07-17 00:00:00-04:00,1.99550199508667,2.0276870727539062,1.99550199508667,1.99550199508667,0.6593632102012634,1093660,0.0,0.0
1974-07-18 00:00:00-04:00,2.0276870727539062,2.051826000213623,2.0276870727539062,2.0276870727539062,0.6699979305267334,1466498,0.0,0.0
1974-07-19 00:00:00-04:00,2.0276870727539062,2.051826000213623,2.0276870727539062,2.0276870727539062,0.6699979305267334,834226,0.0,0.0
1974-07-22 00:00:00-04:00,2.0276870727539062,2.051826000213623,2.0276870727539062,2.0276870727539062,0.6699979305267334,669556,0.0,0.0
1974-07-23 00:00:00-04:00,2.1564290523529053,2.188615083694458,2.1564290523529053,2.1564290523529053,0.7125378847122192,1252116,0.0,0.0
1974-07-24 00:00:00-04:00,2.1564290523529053,2.188615083694458,2.1564290523529053,2.1564290523529053,0.7125378847122192,1076571,0.0,0.0
1974-07-25 00:00:00-04:00,2.1081509590148926,2.1081509590148926,2.07596492767334,2.07596492767334,0.6859502792358398,843547,0.0,0.0
1974-07-26 00:00:00-04:00,2.0679190158843994,2.0679190158843994,2.035733938217163,2.035733938217163,0.6726572513580322,1054822,0.0,0.0
1974-07-29 00:00:00-04:00,1.9472229480743408,1.9472229480743408,1.915037989616394,1.915037989616394,0.6327757239341736,1096767,0.0,0.0
1974-07-30 00:00:00-04:00,1.9552700519561768,1.9874550104141235,1.9552700519561768,1.9552700519561768,0.6460692286491394,1337558,0.0,0.0
1974-07-31 00:00:00-04:00,1.8908989429473877,1.8908989429473877,1.866760015487671,1.866760015487671,0.6168237328529358,781408,0.0,0.0
1974-08-01 00:00:00-04:00,1.866760015487671,1.8748060464859009,1.8426200151443481,1.8426200151443481,0.6088471412658691,1472712,0.0,0.0
1974-08-02 00:00:00-04:00,1.8426200151443481,1.8506669998168945,1.8104350566864014,1.8104350566864014,0.5982124209403992,877724,0.0,0.0
1974-08-05 00:00:00-04:00,1.8345739841461182,1.866760015487671,1.8345739841461182,1.8345739841461182,0.6061882972717285,1262991,0.0,0.0
1974-08-06 00:00:00-04:00,1.923084020614624,1.9552700519561768,1.923084020614624,1.923084020614624,0.635434627532959,1612527,0.0,0.0
1974-08-07 00:00:00-04:00,1.9713629484176636,2.0035479068756104,1.9713629484176636,1.9713629484176636,0.6513872146606445,1381056,0.0,0.0
1974-08-08 00:00:00-04:00,1.923084020614624,1.923084020614624,1.8908989429473877,1.8908989429473877,0.6247996091842651,1356200,0.0,0.0
1974-08-09 00:00:00-04:00,1.915037989616394,1.9472229480743408,1.915037989616394,1.915037989616394,0.6327757239341736,809370,0.0,0.0
1974-08-12 00:00:00-04:00,1.9069910049438477,1.9069910049438477,1.8748060464859009,1.8748060464859009,0.6194821000099182,636933,0.0,0.0
1974-08-13 00:00:00-04:00,1.7702029943466187,1.7702029943466187,1.7299710512161255,1.7299710512161255,0.5716249346733093,1073464,0.0,0.0
1974-08-14 00:00:00-04:00,1.6897389888763428,1.6897389888763428,1.6495070457458496,1.6495070457458496,0.5450381636619568,1391931,0.0,0.0
1974-08-15 00:00:00-04:00,1.601228952407837,1.601228952407837,1.5690439939498901,1.5690439939498901,0.5184510946273804,1427661,0.0,0.0
1974-08-16 00:00:00-04:00,1.4885799884796143,1.4885799884796143,1.448348045349121,1.448348045349121,0.47856998443603516,1690202,0.0,0.0
1974-08-19 00:00:00-04:00,1.5046730041503906,1.528812050819397,1.5046730041503906,1.5046730041503906,0.49718111753463745,1329791,0.0,0.0
1974-08-20 00:00:00-04:00,1.6092760562896729,1.6414610147476196,1.6092760562896729,1.6092760562896729,0.5317445397377014,1769430,0.0,0.0
1974-08-21 00:00:00-04:00,1.6414610147476196,1.6736470460891724,1.6414610147476196,1.6414610147476196,0.5423794984817505,1185316,0.0,0.0
1974-08-22 00:00:00-04:00,1.6092760562896729,1.6092760562896729,1.5690439939498901,1.5690439939498901,0.5184510946273804,1595438,0.0,0.0
1974-08-23 00:00:00-04:00,1.5931830406188965,1.6253679990768433,1.5931830406188965,1.5931830406188965,0.5264269113540649,1472712,0.0,0.0
1974-08-26 00:00:00-04:00,1.6897389888763428,1.7299710512161255,1.6897389888763428,1.6897389888763428,0.5583317279815674,1193083,0.0,0.0
1974-08-27 00:00:00-04:00,1.7138780355453491,1.7460639476776123,1.7138780355453491,1.7138780355453491,0.5663074254989624,910348,0.0,0.0
1974-08-28 00:00:00-04:00,1.7138780355453491,1.7219250202178955,1.6897389888763428,1.6897389888763428,0.5583317279815674,994236,0.0,0.0
1974-08-29 00:00:00-04:00,1.6495070457458496,1.6495070457458496,1.6092760562896729,1.6092760562896729,0.5317445397377014,697519,0.0,0.0
1974-08-30 00:00:00-04:00,1.7219250202178955,1.7541099786758423,1.7219250202178955,1.7219250202178955,0.5689668655395508,815584,0.0,0.0
1974-09-03 00:00:00-04:00,1.5931830406188965,1.5931830406188965,1.5609970092773438,1.5609970092773438,0.5157918334007263,1096767,0.0,0.0
1974-09-04 00:00:00-04:00,1.5449049472808838,1.5449049472808838,1.5127190351486206,1.5127190351486206,0.4998399615287781,1463391,0.0,0.0
1974-09-05 00:00:00-04:00,1.6092760562896729,1.6414610147476196,1.6092760562896729,1.6092760562896729,0.5317445397377014,1377949,0.0,0.0
1974-09-06 00:00:00-04:00,1.58513605594635,1.58513605594635,1.5529509782791138,1.5529509782791138,0.5131334066390991,1377949,0.0,0.0
1974-09-09 00:00:00-04:00,1.448348045349121,1.448348045349121,1.4242089986801147,1.4242089986801147,0.47059398889541626,1144925,0.0,0.0
1974-09-10 00:00:00-04:00,1.4242089986801147,1.448348045349121,1.4242089986801147,1.4242089986801147,0.47059398889541626,1410573,0.0,0.0
1974-09-11 00:00:00-04:00,1.4242089986801147,1.4322550296783447,1.4000699520111084,1.4000699520111084,0.4626176357269287,1589224,0.0,0.0
1974-09-12 00:00:00-04:00,1.3678840398788452,1.3678840398788452,1.3437449932098389,1.3437449932098389,0.44400665163993835,1368628,0.0,0.0
1974-09-13 00:00:00-04:00,1.2471890449523926,1.2471890449523926,1.2150030136108398,1.2150030136108398,0.4014674425125122,1607866,0.0,0.0
1974-09-16 00:00:00-04:00,1.3035130500793457,1.3437449932098389,1.3035130500793457,1.3035130500793457,0.43071284890174866,1210172,0.0,0.0
1974-09-17 00:00:00-04:00,1.3839770555496216,1.4081159830093384,1.3839770555496216,1.3839770555496216,0.45730072259902954,1374842,0.0,0.0
1974-09-18 00:00:00-04:00,1.4885799884796143,1.520764946937561,1.4885799884796143,1.4885799884796143,0.49186351895332336,1823802,0.0,0.0
1974-09-19 00:00:00-04:00,1.520764946937561,1.5529509782791138,1.520764946937561,1.520764946937561,0.5024983882904053,1839337,0.0,0.0
1974-09-20 00:00:00-04:00,1.520764946937561,1.520764946937561,1.4885799884796143,1.4885799884796143,0.49186351895332336,1579903,0.0,0.0
1974-09-23 00:00:00-04:00,1.448348045349121,1.448348045349121,1.4242089986801147,1.4242089986801147,0.47059398889541626,1308042,0.0,0.0
1974-09-24 00:00:00-04:00,1.4081159830093384,1.4081159830093384,1.3839770555496216,1.3839770555496216,0.45730072259902954,989576,0.0,0.0
1974-09-25 00:00:00-04:00,1.3839770555496216,1.4081159830093384,1.3839770555496216,1.3839770555496216,0.45730072259902954,1890602,0.0,0.0
1974-09-26 00:00:00-04:00,1.3035130500793457,1.3035130500793457,1.2713279724121094,1.2713279724121094,0.4200783967971802,1601652,0.0,0.0
1974-09-27 00:00:00-04:00,1.2713279724121094,1.2874200344085693,1.255234956741333,1.255234956741333,0.41476044058799744,1336005,0.0,0.0
1974-09-30 00:00:00-04:00,1.2391419410705566,1.2391419410705566,1.2069569826126099,1.2069569826126099,0.3988085091114044,950738,0.0,0.0
1974-10-01 00:00:00-04:00,1.2069569826126099,1.2391419410705566,1.2069569826126099,1.2069569826126099,0.3988085091114044,1511550,0.0,0.0
1974-10-02 00:00:00-04:00,1.2069569826126099,1.2391419410705566,1.2069569826126099,1.2069569826126099,0.3988085091114044,1250563,0.0,0.0
1974-10-03 00:00:00-04:00,1.1747709512710571,1.1747709512710571,1.134539008140564,1.134539008140564,0.3748798370361328,1631169,0.0,0.0
1974-10-04 00:00:00-04:00,1.1506320238113403,1.1747709512710571,1.1506320238113403,1.1506320238113403,0.380197137594223,1165121,0.0,0.0
1974-10-07 00:00:00-04:00,1.2471890449523926,1.2793740034103394,1.2471890449523926,1.2471890449523926,0.41210219264030457,1219493,0.0,0.0
1974-10-08 00:00:00-04:00,1.2471890449523926,1.255234956741333,1.2150030136108398,1.2150030136108398,0.4014674425125122,1761662,0.0,0.0
1974-10-09 00:00:00-04:00,1.255234956741333,1.2874200344085693,1.255234956741333,1.255234956741333,0.41476044058799744,2355097,0.0,0.0
1974-10-10 00:00:00-04:00,1.2713279724121094,1.3035130500793457,1.2713279724121094,1.2713279724121094,0.4200783967971802,2303832,0.0,0.0
1974-10-11 00:00:00-04:00,1.255234956741333,1.255234956741333,1.2150030136108398,1.2150030136108398,0.4014674425125122,1915458,0.0,0.0
1974-10-14 00:00:00-04:00,1.3276519775390625,1.3598380088806152,1.3276519775390625,1.3276519775390625,0.43868914246559143,1606313,0.0,0.0
1974-10-15 00:00:00-04:00,1.3276519775390625,1.3437449932098389,1.311560034751892,1.311560034751892,0.4333716332912445,1612527,0.0,0.0
1974-10-16 00:00:00-04:00,1.311560034751892,1.3437449932098389,1.3035130500793457,1.3035130500793457,0.43071284890174866,1036181,0.0,0.0
1974-10-17 00:00:00-04:00,1.3035130500793457,1.3196059465408325,1.2874200344085693,1.2874200344085693,0.4253954291343689,1520871,0.0,0.0
1974-10-18 00:00:00-04:00,1.2874200344085693,1.3035130500793457,1.255234956741333,1.255234956741333,0.41476044058799744,2056826,0.0,0.0
1974-10-21 00:00:00-04:00,1.3678840398788452,1.4000699520111084,1.3678840398788452,1.3678840398788452,0.4519825577735901,1784965,0.0,0.0
1974-10-22 00:00:00-04:00,1.472486972808838,1.5046730041503906,1.472486972808838,1.472486972808838,0.48654648661613464,2648707,0.0,0.0
1974-10-23 00:00:00-04:00,1.472486972808838,1.4885799884796143,1.448348045349121,1.448348045349121,0.47856998443603516,1505336,0.0,0.0
1974-10-24 00:00:00-04:00,1.472486972808838,1.5046730041503906,1.472486972808838,1.472486972808838,0.48654648661613464,1339112,0.0,0.0
1974-10-25 00:00:00-04:00,1.5449049472808838,1.5690439939498901,1.5449049472808838,1.5449049472808838,0.5104748010635376,1944975,0.0,0.0
1974-10-28 00:00:00-05:00,1.5046730041503906,1.5046730041503906,1.472486972808838,1.472486972808838,0.48654648661613464,1329791,0.0,0.0
1974-10-29 00:00:00-05:00,1.5690439939498901,1.6092760562896729,1.5690439939498901,1.5690439939498901,0.5184510946273804,2361311,0.0,0.0
1974-10-30 00:00:00-05:00,1.7299710512161255,1.7702029943466187,1.7299710512161255,1.7299710512161255,0.5716249346733093,2995137,0.0,0.0
1974-10-31 00:00:00-05:00,1.794342041015625,1.8265279531478882,1.794342041015625,1.794342041015625,0.5928948521614075,2712401,0.0,0.0
1974-11-01 00:00:00-05:00,1.8104350566864014,1.8506669998168945,1.8104350566864014,1.8104350566864014,0.5982124209403992,1857979,0.0,0.0
1974-11-04 00:00:00-05:00,1.8023890256881714,1.8023890256881714,1.7702029943466187,1.7702029943466187,0.5849192142486572,2324027,0.0,0.0
1974-11-05 00:00:00-05:00,1.923084020614624,1.9552700519561768,1.923084020614624,1.923084020614624,0.635434627532959,2445200,0.0,0.0
1974-11-06 00:00:00-05:00,1.9069910049438477,1.9069910049438477,1.8748060464859009,1.8748060464859009,0.6194821000099182,3649158,0.0,0.0
1974-11-07 00:00:00-05:00,1.915037989616394,1.9472229480743408,1.915037989616394,1.915037989616394,0.6327757239341736,2215283,0.0,0.0
1974-11-08 00:00:00-05:00,1.8828519582748413,1.8828519582748413,1.8506669998168945,1.8506669998168945,0.6115062236785889,1721271,0.0,0.0
1974-11-11 00:00:00-05:00,1.8908989429473877,1.923084020614624,1.8908989429473877,1.8908989429473877,0.6247996091842651,1752341,0.0,0.0
1974-11-12 00:00:00-05:00,1.8023890256881714,1.8023890256881714,1.7702029943466187,1.7702029943466187,0.5849192142486572,2504232,0.0,0.0
1974-11-13 00:00:00-05:00,1.786296010017395,1.8104350566864014,1.786296010017395,1.786296010017395,0.590236246585846,2616084,0.0,0.0
1974-11-14 00:00:00-05:00,1.8023890256881714,1.8345739841461182,1.8023890256881714,1.8023890256881714,0.595553994178772,1500675,0.0,0.0
1974-11-15 00:00:00-05:00,1.786296010017395,1.786296010017395,1.7541099786758423,1.7541099786758423,0.5796012878417969,1884388,0.0,0.0
1974-11-18 00:00:00-05:00,1.6414610147476196,1.6414610147476196,1.6092760562896729,1.6092760562896729,0.5317445397377014,1781858,0.0,0.0
1974-11-19 00:00:00-05:00,1.6092760562896729,1.6092760562896729,1.58513605594635,1.58513605594635,0.5237680077552795,1637383,0.0,0.0
1974-11-20 00:00:00-05:00,1.6092760562896729,1.6414610147476196,1.6092760562896729,1.6092760562896729,0.5317445397377014,1067250,0.0,0.0
1974-11-21 00:00:00-05:00,1.6414610147476196,1.6736470460891724,1.6414610147476196,1.6414610147476196,0.5423794984817505,1757002,0.0,0.0
1974-11-22 00:00:00-05:00,1.7058320045471191,1.7299710512161255,1.7058320045471191,1.7058320045471191,0.5636492967605591,1631169,0.0,0.0
1974-11-25 00:00:00-05:00,1.6816929578781128,1.6816929578781128,1.6495070457458496,1.6495070457458496,0.5450381636619568,1354647,0.0,0.0
1974-11-26 00:00:00-05:00,1.7621569633483887,1.794342041015625,1.7621569633483887,1.7621569633483887,0.5822607278823853,2077022,0.0,0.0
1974-11-27 00:00:00-05:00,1.7621569633483887,1.7702029943466187,1.7299710512161255,1.7299710512161255,0.5716249346733093,2118966,0.0,0.0
1974-11-29 00:00:00-05:00,1.7299710512161255,1.7702029943466187,1.7299710512161255,1.7299710512161255,0.5716249346733093,832673,0.0,0.0
1974-12-02 00:00:00-05:00,1.6816929578781128,1.6816929578781128,1.6495070457458496,1.6495070457458496,0.5450381636619568,1092106,0.0,0.0
1974-12-03 00:00:00-05:00,1.6334149837493896,1.6334149837493896,1.601228952407837,1.601228952407837,0.5290858149528503,1485140,0.0,0.0
1974-12-04 00:00:00-05:00,1.6253679990768433,1.6495070457458496,1.6253679990768433,1.6253679990768433,0.5370613932609558,2390827,0.0,0.0
1974-12-05 00:00:00-05:00,1.5449049472808838,1.5449049472808838,1.5127190351486206,1.5127190351486206,0.4998399615287781,1867300,0.0,0.0
1974-12-06 00:00:00-05:00,1.5127190351486206,1.5449049472808838,1.5127190351486206,1.5127190351486206,0.4998399615287781,1264544,0.0,0.0
1974-12-09 00:00:00-05:00,1.528812050819397,1.5609970092773438,1.528812050819397,1.528812050819397,0.5051575303077698,1239688,0.0,0.0
1974-12-10 00:00:00-05:00,1.5690439939498901,1.6092760562896729,1.5690439939498901,1.5690439939498901,0.5184510946273804,1528638,0.0,0.0
1974-12-11 00:00:00-05:00,1.6334149837493896,1.6655999422073364,1.6334149837493896,1.6334149837493896,0.5397207736968994,1814481,0.0,0.0
1974-12-12 00:00:00-05:00,1.6334149837493896,1.6655999422073364,1.6334149837493896,1.6334149837493896,0.5397207736968994,1802053,0.0,0.0
1974-12-13 00:00:00-05:00,1.6334149837493896,1.6414610147476196,1.6092760562896729,1.6092760562896729,0.5317445397377014,1071911,0.0,0.0
1974-12-16 00:00:00-05:00,1.6092760562896729,1.6414610147476196,1.6092760562896729,1.6092760562896729,0.5317445397377014,1276972,0.0,0.0
1974-12-17 00:00:00-05:00,1.6414610147476196,1.6736470460891724,1.6414610147476196,1.6414610147476196,0.5423794984817505,1539513,0.0,0.0
1974-12-18 00:00:00-05:00,1.7058320045471191,1.7299710512161255,1.7058320045471191,1.7058320045471191,0.5636492967605591,1789625,0.0,0.0
1974-12-19 00:00:00-05:00,1.7058320045471191,1.7299710512161255,1.7058320045471191,1.7058320045471191,0.5636492967605591,1612527,0.0,0.0
1974-12-20 00:00:00-05:00,1.6655999422073364,1.6655999422073364,1.6334149837493896,1.6334149837493896,0.5397207736968994,1182209,0.0,0.0
1974-12-23 00:00:00-05:00,1.58513605594635,1.58513605594635,1.5529509782791138,1.5529509782791138,0.5131334066390991,1294061,0.0,0.0
1974-12-24 00:00:00-05:00,1.5931830406188965,1.6253679990768433,1.5931830406188965,1.5931830406188965,0.5264269113540649,918115,0.0,0.0
1974-12-26 00:00:00-05:00,1.6334149837493896,1.6655999422073364,1.6334149837493896,1.6334149837493896,0.5397207736968994,904134,0.0,0.0
1974-12-27 00:00:00-05:00,1.6334149837493896,1.6495070457458496,1.6253679990768433,1.6253679990768433,0.5370613932609558,666449,0.0,0.0
1974-12-30 00:00:00-05:00,1.6253679990768433,1.6495070457458496,1.6253679990768433,1.6253679990768433,0.5370613932609558,1155800,0.0,0.0
1974-12-31 00:00:00-05:00,1.6736470460891724,1.7058320045471191,1.6736470460891724,1.6736470460891724,0.5530144572257996,1562815,0.0,0.0
1975-01-02 00:00:00-05:00,1.7058320045471191,1.7299710512161255,1.7058320045471191,1.7058320045471191,0.5636492967605591,1289400,0.0,0.0
1975-01-03 00:00:00-05:00,1.7299710512161255,1.7621569633483887,1.7299710512161255,1.7299710512161255,0.5716249346733093,1363968,0.0,0.0
1975-01-06 00:00:00-05:00,1.7299710512161255,1.7702029943466187,1.7299710512161255,1.7299710512161255,0.5716249346733093,1115409,0.0,0.0
1975-01-07 00:00:00-05:00,1.7299710512161255,1.7460639476776123,1.7138780355453491,1.7138780355453491,0.5663074254989624,1435429,0.0,0.0
1975-01-08 00:00:00-05:00,1.6897389888763428,1.6897389888763428,1.6495070457458496,1.6495070457458496,0.5450381636619568,1244349,0.0,0.0
1975-01-09 00:00:00-05:00,1.7138780355453491,1.7460639476776123,1.7138780355453491,1.7138780355453491,0.5663074254989624,1584564,0.0,0.0
1975-01-10 00:00:00-05:00,1.786296010017395,1.8104350566864014,1.786296010017395,1.786296010017395,0.590236246585846,2063040,0.0,0.0
1975-01-13 00:00:00-05:00,1.7702029943466187,1.7702029943466187,1.7460639476776123,1.7460639476776123,0.5769427418708801,1645150,0.0,0.0
1975-01-14 00:00:00-05:00,1.7541099786758423,1.786296010017395,1.7541099786758423,1.7541099786758423,0.5796012878417969,1643597,0.0,0.0
1975-01-15 00:00:00-05:00,1.8265279531478882,1.8506669998168945,1.8265279531478882,1.8265279531478882,0.6035301089286804,2479377,0.0,0.0
1975-01-16 00:00:00-05:00,1.8506669998168945,1.8908989429473877,1.8506669998168945,1.8506669998168945,0.6115062236785889,1851765,0.0,0.0
1975-01-17 00:00:00-05:00,1.794342041015625,1.794342041015625,1.7621569633483887,1.7621569633483887,0.5822607278823853,2597442,0.0,0.0
1975-01-20 00:00:00-05:00,1.7702029943466187,1.8104350566864014,1.7702029943466187,1.7702029943466187,0.5849192142486572,734803,0.0,0.0
1975-01-21 00:00:00-05:00,1.7702029943466187,1.7702029943466187,1.7299710512161255,1.7299710512161255,0.5716249346733093,2510446,0.0,0.0
1975-01-22 00:00:00-05:00,1.6736470460891724,1.6736470460891724,1.6414610147476196,1.6414610147476196,0.5423794984817505,1794286,0.0,0.0
1975-01-23 00:00:00-05:00,1.6414610147476196,1.6736470460891724,1.6414610147476196,1.6414610147476196,0.5423794984817505,2240138,0.0,0.0
1975-01-24 00:00:00-05:00,1.7058320045471191,1.7299710512161255,1.7058320045471191,1.7058320045471191,0.5636492967605591,1834677,0.0,0.0
1975-01-27 00:00:00-05:00,1.7219250202178955,1.7541099786758423,1.7219250202178955,1.7219250202178955,0.5689668655395508,2237031,0.0,0.0
1975-01-28 00:00:00-05:00,1.8345739841461182,1.866760015487671,1.8345739841461182,1.8345739841461182,0.6061882972717285,4957200,0.0,0.0
1975-01-29 00:00:00-05:00,1.8908989429473877,1.9311310052871704,1.8908989429473877,1.8908989429473877,0.6247996091842651,3127184,0.0,0.0
1975-01-30 00:00:00-05:00,1.915037989616394,1.9472229480743408,1.915037989616394,1.915037989616394,0.6327757239341736,3133398,0.0,0.0
1975-01-31 00:00:00-05:00,2.0035479068756104,2.035733938217163,2.0035479068756104,2.0035479068756104,0.662021815776825,2901927,0.0,0.0
1975-02-03 00:00:00-05:00,2.084012031555176,2.116197109222412,2.084012031555176,2.084012031555176,0.6886088252067566,2726382,0.0,0.0
1975-02-04 00:00:00-05:00,2.01159405708313,2.01159405708313,1.9874550104141235,1.9874550104141235,0.6567045450210571,2375292,0.0,0.0
1975-02-05 00:00:00-05:00,2.051826000213623,2.092057943344116,2.051826000213623,2.051826000213623,0.6779738664627075,1757002,0.0,0.0
1975-02-06 00:00:00-05:00,2.035733938217163,2.035733938217163,2.0035479068756104,2.0035479068756104,0.662021815776825,2055273,0.0,0.0
1975-02-07 00:00:00-05:00,2.0035479068756104,2.01159405708313,1.9713629484176636,1.9713629484176636,0.6513872146606445,1677774,0.0,0.0
1975-02-10 00:00:00-05:00,1.9713629484176636,2.0035479068756104,1.9713629484176636,1.9713629484176636,0.6513872146606445,1666899,0.0,0.0
1975-02-11 00:00:00-05:00,2.0437800884246826,2.07596492767334,2.0437800884246826,2.0437800884246826,0.675315260887146,1326684,0.0,0.0
1975-02-12 00:00:00-05:00,2.116197109222412,2.1483829021453857,2.116197109222412,2.116197109222412,0.6992437243461609,1424554,0.0,0.0
1975-02-13 00:00:00-05:00,2.252985954284668,2.293217897415161,2.252985954284668,2.252985954284668,0.7444425821304321,3566822,0.0,0.0
1975-02-14 00:00:00-05:00,2.252985954284668,2.293217897415161,2.252985954284668,2.252985954284668,0.7444425821304321,3290300,0.0,0.0
1975-02-18 00:00:00-05:00,2.212754011154175,2.212754011154175,2.188615083694458,2.188615083694458,0.7231733202934265,1656025,0.0,0.0
1975-02-19 00:00:00-05:00,2.293217897415161,2.3254029750823975,2.293217897415161,2.293217897415161,0.7577362060546875,1774090,0.0,0.0
1975-02-20 00:00:00-05:00,2.3254029750823975,2.35758900642395,2.3254029750823975,2.3254029750823975,0.7683708667755127,2269655,0.0,0.0
1975-02-21 00:00:00-05:00,2.317357063293457,2.317357063293457,2.2851710319519043,2.2851710319519043,0.7550772428512573,1680881,0.0,0.0
1975-02-24 00:00:00-04:00,2.2851710319519043,2.293217897415161,2.269078016281128,2.269078016281128,0.7497596740722656,2351990,0.0,0.0
1975-02-25 00:00:00-04:00,2.269078016281128,2.293217897415161,2.269078016281128,2.269078016281128,0.7497596740722656,1828463,0.0,0.0
1975-02-26 00:00:00-04:00,2.228847026824951,2.228847026824951,2.1966609954833984,2.1966609954833984,0.7258310914039612,2080129,0.0,0.0
1975-02-27 00:00:00-04:00,2.2368929386138916,2.269078016281128,2.2368929386138916,2.2368929386138916,0.7391253113746643,1533299,0.0,0.0
1975-02-28 00:00:00-04:00,2.317357063293457,2.3495419025421143,2.317357063293457,2.317357063293457,0.7657117247581482,1523978,0.0,0.0
1975-03-03 00:00:00-04:00,2.35758900642395,2.3897740840911865,2.35758900642395,2.35758900642395,0.779005765914917,1188423,0.0,0.0
1975-03-04 00:00:00-04:00,2.35758900642395,2.37368106842041,2.3495419025421143,2.3495419025421143,0.7763469219207764,1564369,0.0,0.0
1975-03-05 00:00:00-04:00,2.3334500789642334,2.3334500789642334,2.293217897415161,2.293217897415161,0.7577362060546875,1584564,0.0,0.0
1975-03-06 00:00:00-04:00,2.293217897415161,2.317357063293457,2.2851710319519043,2.2851710319519043,0.7550772428512573,1250563,0.0,0.0
1975-03-07 00:00:00-04:00,2.2851710319519043,2.2851710319519043,2.252985954284668,2.252985954284668,0.7444425821304321,1258330,0.0,0.0
1975-03-10 00:00:00-04:00,2.252985954284668,2.293217897415161,2.252985954284668,2.252985954284668,0.7444425821304321,1373289,0.0,0.0
1975-03-11 00:00:00-04:00,2.252985954284668,2.2851710319519043,2.252985954284668,2.252985954284668,0.7444425821304321,1542620,0.0,0.0
1975-03-12 00:00:00-04:00,2.1725220680236816,2.1725220680236816,2.1322898864746094,2.1322898864746094,0.7045613527297974,2077022,0.0,0.0
1975-03-13 00:00:00-04:00,2.212754011154175,2.244939088821411,2.212754011154175,2.212754011154175,0.731148898601532,1359307,0.0,0.0
1975-03-14 00:00:00-04:00,2.293217897415161,2.3334500789642334,2.293217897415161,2.293217897415161,0.7577362060546875,1725932,0.0,0.0
1975-03-17 00:00:00-04:00,2.317357063293457,2.3495419025421143,2.317357063293457,2.317357063293457,0.7657117247581482,1301828,0.0,0.0
1975-03-18 00:00:00-04:00,2.3656349182128906,2.3978209495544434,2.3656349182128906,2.3656349182128906,0.7816643118858337,2296064,0.0,0.0
1975-03-19 00:00:00-04:00,2.3656349182128906,2.37368106842041,2.3495419025421143,2.3495419025421143,0.7763469219207764,1660685,0.0,0.0
1975-03-20 00:00:00-04:00,2.37368106842041,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,1718164,0.0,0.0
1975-03-21 00:00:00-04:00,2.446099042892456,2.486330986022949,2.446099042892456,2.446099042892456,0.8082516193389893,1438536,0.0,0.0
1975-03-24 00:00:00-04:00,2.405867099761963,2.405867099761963,2.37368106842041,2.37368106842041,0.7843231558799744,1766323,0.0,0.0
1975-03-25 00:00:00-04:00,2.37368106842041,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,1882835,0.0,0.0
1975-03-26 00:00:00-04:00,2.4782838821411133,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,1468052,0.0,0.0
1975-03-27 00:00:00-04:00,2.486330986022949,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,1528638,0.0,0.0
1975-03-31 00:00:00-04:00,2.4782838821411133,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,1471159,0.0,0.0
1975-04-01 00:00:00-04:00,2.4782838821411133,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,1513103,0.0,0.0
1975-04-02 00:00:00-04:00,2.486330986022949,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,2132947,0.0,0.0
1975-04-03 00:00:00-04:00,2.3978209495544434,2.3978209495544434,2.3656349182128906,2.3656349182128906,0.7816643118858337,2448307,0.0,0.0
1975-04-04 00:00:00-04:00,2.3656349182128906,2.37368106842041,2.3495419025421143,2.3495419025421143,0.7763469219207764,1739913,0.0,0.0
1975-04-07 00:00:00-04:00,2.3334500789642334,2.3334500789642334,2.309309959411621,2.309309959411621,0.7630531191825867,1391931,0.0,0.0
1975-04-08 00:00:00-04:00,2.317357063293457,2.3495419025421143,2.317357063293457,2.317357063293457,0.7657117247581482,1015985,0.0,0.0
1975-04-09 00:00:00-04:00,2.37368106842041,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,1332898,0.0,0.0
1975-04-10 00:00:00-04:00,2.405867099761963,2.43805193901062,2.405867099761963,2.405867099761963,0.794958233833313,1545727,0.0,0.0
1975-04-11 00:00:00-04:00,2.405867099761963,2.43805193901062,2.405867099761963,2.405867099761963,0.794958233833313,1553,0.0,0.0
1975-04-14 00:00:00-04:00,2.446099042892456,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,1048609,0.0,0.0
1975-04-15 00:00:00-04:00,2.446099042892456,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,1556601,0.0,0.0
1975-04-16 00:00:00-04:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,1497568,0.0,0.0
1975-04-17 00:00:00-04:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,1486694,0.0,0.0
1975-04-18 00:00:00-04:00,2.4139130115509033,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,932096,0.0,0.0
1975-04-21 00:00:00-04:00,2.4782838821411133,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,958506,0.0,0.0
1975-04-22 00:00:00-04:00,2.4300060272216797,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1025306,0.0,0.0
1975-04-23 00:00:00-04:00,2.3978209495544434,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,921222,0.0,0.0
1975-04-24 00:00:00-04:00,2.3334500789642334,2.3334500789642334,2.309309959411621,2.309309959411621,0.7630531191825867,1523978,0.0,0.0
1975-04-25 00:00:00-04:00,2.309309959411621,2.309309959411621,2.2771248817443848,2.2771248817443848,0.7524186372756958,911901,0.0,0.0
1975-04-28 00:00:00-04:00,2.2771248817443848,2.2771248817443848,2.244939088821411,2.244939088821411,0.7417834401130676,1203958,0.0,0.0
1975-04-29 00:00:00-04:00,2.2368929386138916,2.2368929386138916,2.204706907272339,2.204706907272339,0.7284896969795227,1326684,0.0,0.0
1975-04-30 00:00:00-04:00,2.252985954284668,2.2851710319519043,2.252985954284668,2.252985954284668,0.7444425821304321,1314256,0.0,0.0
1975-05-01 00:00:00-04:00,2.3334500789642334,2.3656349182128906,2.3334500789642334,2.3334500789642334,0.7710292339324951,2146929,0.0,0.0
1975-05-02 00:00:00-04:00,2.446099042892456,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,1603206,0.0,0.0
1975-05-05 00:00:00-04:00,2.486330986022949,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,1112302,0.0,0.0
1975-05-06 00:00:00-04:00,2.5185160636901855,2.5507020950317383,2.5185160636901855,2.5185160636901855,0.8321799635887146,2187320,0.0,0.0
1975-05-07 00:00:00-04:00,2.566793918609619,2.598979949951172,2.566793918609619,2.566793918609619,0.8481313586235046,1971384,0.0,0.0
1975-05-08 00:00:00-04:00,2.598979949951172,2.631165027618408,2.598979949951172,2.598979949951172,0.8587673306465149,1803607,0.0,0.0
1975-05-09 00:00:00-04:00,2.5828869342803955,2.5828869342803955,2.5507020950317383,2.5507020950317383,0.8428148031234741,1245902,0.0,0.0
1975-05-12 00:00:00-04:00,2.486330986022949,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1323577,0.0,0.0
1975-05-13 00:00:00-04:00,2.4541449546813965,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1753895,0.0,0.0
1975-05-14 00:00:00-04:00,2.510469913482666,2.5426549911499023,2.510469913482666,2.510469913482666,0.8295208811759949,1589224,0.0,0.0
1975-05-15 00:00:00-04:00,2.598979949951172,2.631165027618408,2.598979949951172,2.598979949951172,0.8587673306465149,1972937,0.0,0.0
1975-05-16 00:00:00-04:00,2.5828869342803955,2.5828869342803955,2.5507020950317383,2.5507020950317383,0.8428148031234741,2125180,0.0,0.0
1975-05-19 00:00:00-04:00,2.486330986022949,2.486330986022949,2.446099042892456,2.446099042892456,0.8082516193389893,1332898,0.0,0.0
1975-05-20 00:00:00-04:00,2.446099042892456,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,1435429,0.0,0.0
1975-05-21 00:00:00-04:00,2.43805193901062,2.43805193901062,2.405867099761963,2.405867099761963,0.794958233833313,1634276,0.0,0.0
1975-05-22 00:00:00-04:00,2.446099042892456,2.486330986022949,2.446099042892456,2.446099042892456,0.8082516193389893,1407466,0.0,0.0
1975-05-23 00:00:00-04:00,2.5265629291534424,2.566793918609619,2.5265629291534424,2.5265629291534424,0.8348391056060791,1034627,0.0,0.0
1975-05-27 00:00:00-04:00,2.5909340381622314,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,1082785,0.0,0.0
1975-05-28 00:00:00-04:00,2.5909340381622314,2.6070261001586914,2.566793918609619,2.566793918609619,0.8481313586235046,1618741,0.0,0.0
1975-05-29 00:00:00-04:00,2.5587480068206787,2.5587480068206787,2.5265629291534424,2.5265629291534424,0.8348391056060791,1029967,0.0,0.0
1975-05-30 00:00:00-04:00,2.5587480068206787,2.5909340381622314,2.5587480068206787,2.5587480068206787,0.8454732894897461,1165121,0.0,0.0
1975-06-02 00:00:00-04:00,2.566793918609619,2.598979949951172,2.566793918609619,2.566793918609619,0.8481313586235046,747231,0.0,0.0
1975-06-03 00:00:00-04:00,2.5909340381622314,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,1533299,0.0,0.0
1975-06-04 00:00:00-04:00,2.5828869342803955,2.5828869342803955,2.5507020950317383,2.5507020950317383,0.8428148031234741,1533299,0.0,0.0
1975-06-05 00:00:00-04:00,2.5587480068206787,2.5909340381622314,2.5587480068206787,2.5587480068206787,0.8454732894897461,1194637,0.0,0.0
1975-06-06 00:00:00-04:00,2.6874899864196777,2.7196760177612305,2.6874899864196777,2.6874899864196777,0.8880133032798767,1831570,0.0,0.0
1975-06-09 00:00:00-04:00,2.79209303855896,2.8242790699005127,2.79209303855896,2.79209303855896,0.9225773811340332,2052166,0.0,0.0
1975-06-10 00:00:00-04:00,2.8081860542297363,2.8484179973602295,2.8081860542297363,2.8081860542297363,0.9278942942619324,1687095,0.0,0.0
1975-06-11 00:00:00-04:00,2.8081860542297363,2.8242790699005127,2.79209303855896,2.79209303855896,0.9225773811340332,1743020,0.0,0.0
1975-06-12 00:00:00-04:00,2.7438149452209473,2.7438149452209473,2.7116289138793945,2.7116289138793945,0.8959893584251404,1332898,0.0,0.0
1975-06-13 00:00:00-04:00,2.7599079608917236,2.79209303855896,2.7599079608917236,2.7599079608917236,0.9119412302970886,1194637,0.0,0.0
1975-06-16 00:00:00-04:00,2.79209303855896,2.8242790699005127,2.79209303855896,2.79209303855896,0.9225773811340332,975594,0.0,0.0
1975-06-17 00:00:00-04:00,2.8081860542297363,2.8403708934783936,2.8081860542297363,2.8081860542297363,0.9278942942619324,1255223,0.0,0.0
1975-06-18 00:00:00-04:00,2.8403708934783936,2.8725569248199463,2.8403708934783936,2.8403708934783936,0.9385287761688232,1228814,0.0,0.0
1975-06-19 00:00:00-04:00,2.8886499404907227,2.9288809299468994,2.8886499404907227,2.8886499404907227,0.9544814229011536,1871960,0.0,0.0
1975-06-20 00:00:00-04:00,2.8886499404907227,2.9047420024871826,2.8725569248199463,2.8725569248199463,0.9491638541221619,1064143,0.0,0.0
1975-06-23 00:00:00-04:00,2.880603075027466,2.9127891063690186,2.880603075027466,2.880603075027466,0.9518231153488159,537509,0.0,0.0
1975-06-24 00:00:00-04:00,2.880603075027466,2.9047420024871826,2.8725569248199463,2.8725569248199463,0.9491638541221619,1169781,0.0,0.0
1975-06-25 00:00:00-04:00,2.8645100593566895,2.8645100593566895,2.832324981689453,2.832324981689453,0.9358696341514587,1121623,0.0,0.0
1975-06-26 00:00:00-04:00,2.832324981689453,2.8403708934783936,2.8081860542297363,2.8081860542297363,0.9278942942619324,1985365,0.0,0.0
1975-06-27 00:00:00-04:00,2.8001389503479004,2.8001389503479004,2.767954111099243,2.767954111099243,0.9146014451980591,1000450,0.0,0.0
1975-06-30 00:00:00-04:00,2.8001389503479004,2.832324981689453,2.8001389503479004,2.8001389503479004,0.9252349138259888,1051715,0.0,0.0
1975-07-01 00:00:00-04:00,2.7438149452209473,2.7438149452209473,2.7116289138793945,2.7116289138793945,0.8959893584251404,1466498,0.0,0.0
1975-07-02 00:00:00-04:00,2.703583002090454,2.703583002090454,2.6713969707489014,2.6713969707489014,0.8826953768730164,1864193,0.0,0.0
1975-07-03 00:00:00-04:00,2.703583002090454,2.727721929550171,2.703583002090454,2.703583002090454,0.8933306932449341,734803,0.0,0.0
1975-07-07 00:00:00-04:00,2.6874899864196777,2.6874899864196777,2.6472580432891846,2.6472580432891846,0.8747193813323975,1210172,0.0,0.0
1975-07-08 00:00:00-04:00,2.663351058959961,2.6874899864196777,2.663351058959961,2.663351058959961,0.8800371289253235,1073464,0.0,0.0
1975-07-09 00:00:00-04:00,2.663351058959961,2.6874899864196777,2.6472580432891846,2.6472580432891846,0.8747193813323975,998897,0.0,0.0
1975-07-10 00:00:00-04:00,2.639211893081665,2.639211893081665,2.6070261001586914,2.6070261001586914,0.8614256978034973,1238135,0.0,0.0
1975-07-11 00:00:00-04:00,2.6070261001586914,2.631165027618408,2.598979949951172,2.598979949951172,0.8587673306465149,916562,0.0,0.0
1975-07-14 00:00:00-04:00,2.5909340381622314,2.5909340381622314,2.5587480068206787,2.5587480068206787,0.8454732894897461,841994,0.0,0.0
1975-07-15 00:00:00-04:00,2.6070261001586914,2.639211893081665,2.6070261001586914,2.6070261001586914,0.8614256978034973,2367525,0.0,0.0
1975-07-16 00:00:00-04:00,2.6070261001586914,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,1430768,0.0,0.0
1975-07-17 00:00:00-04:00,2.5909340381622314,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,1062590,0.0,0.0
1975-07-18 00:00:00-04:00,2.5909340381622314,2.5909340381622314,2.5587480068206787,2.5587480068206787,0.8454732894897461,1098320,0.0,0.0
1975-07-21 00:00:00-04:00,2.5587480068206787,2.566793918609619,2.5426549911499023,2.5426549911499023,0.8401564955711365,1014432,0.0,0.0
1975-07-22 00:00:00-04:00,2.5185160636901855,2.5185160636901855,2.486330986022949,2.486330986022949,0.8215452432632446,1579903,0.0,0.0
1975-07-23 00:00:00-04:00,2.486330986022949,2.486330986022949,2.446099042892456,2.446099042892456,0.8082516193389893,928989,0.0,0.0
1975-07-24 00:00:00-04:00,2.4541449546813965,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,977148,0.0,0.0
1975-07-25 00:00:00-04:00,2.4300060272216797,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1217939,0.0,0.0
1975-07-28 00:00:00-04:00,2.3978209495544434,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,1073464,0.0,0.0
1975-07-29 00:00:00-04:00,2.446099042892456,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,2518214,0.0,0.0
1975-07-30 00:00:00-04:00,2.5265629291534424,2.5587480068206787,2.5265629291534424,2.5265629291534424,0.8348391056060791,1603206,0.0,0.0
1975-07-31 00:00:00-04:00,2.5265629291534424,2.5426549911499023,2.510469913482666,2.510469913482666,0.8295208811759949,1294061,0.0,0.0
1975-08-01 00:00:00-04:00,2.446099042892456,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,955399,0.0,0.0
1975-08-04 00:00:00-04:00,2.4139130115509033,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1553,0.0,0.0
1975-08-05 00:00:00-04:00,2.405867099761963,2.43805193901062,2.405867099761963,2.405867099761963,0.794958233833313,915008,0.0,0.0
1975-08-06 00:00:00-04:00,2.405867099761963,2.43805193901062,2.405867099761963,2.405867099761963,0.794958233833313,1093660,0.0,0.0
1975-08-07 00:00:00-04:00,2.3334500789642334,2.3334500789642334,2.293217897415161,2.293217897415161,0.7577362060546875,1690202,0.0,0.0
1975-08-08 00:00:00-04:00,2.3254029750823975,2.35758900642395,2.3254029750823975,2.3254029750823975,0.7683708667755127,753445,0.0,0.0
1975-08-11 00:00:00-04:00,2.293217897415161,2.293217897415161,2.269078016281128,2.269078016281128,0.7497596740722656,1328237,0.0,0.0
1975-08-12 00:00:00-04:00,2.244939088821411,2.244939088821411,2.212754011154175,2.212754011154175,0.731148898601532,1623401,0.0,0.0
1975-08-13 00:00:00-04:00,2.212754011154175,2.244939088821411,2.212754011154175,2.212754011154175,0.731148898601532,2204408,0.0,0.0
1975-08-14 00:00:00-04:00,2.1725220680236816,2.1725220680236816,2.1483829021453857,2.1483829021453857,0.7098789811134338,2378399,0.0,0.0
1975-08-15 00:00:00-04:00,2.1483829021453857,2.1483829021453857,2.116197109222412,2.116197109222412,0.6992437243461609,1269205,0.0,0.0
1975-08-18 00:00:00-04:00,2.07596492767334,2.07596492767334,2.0437800884246826,2.0437800884246826,0.675315260887146,1356200,0.0,0.0
1975-08-19 00:00:00-04:00,1.9311310052871704,1.9311310052871704,1.9069910049438477,1.9069910049438477,0.6301171183586121,3980052,0.0,0.0
1975-08-20 00:00:00-04:00,1.8908989429473877,1.8908989429473877,1.866760015487671,1.866760015487671,0.6168237328529358,2988923,0.0,0.0
1975-08-21 00:00:00-04:00,2.035733938217163,2.0679190158843994,2.035733938217163,2.035733938217163,0.6726572513580322,2707740,0.0,0.0
1975-08-22 00:00:00-04:00,2.1322898864746094,2.1725220680236816,2.1322898864746094,2.1322898864746094,0.7045613527297974,1702630,0.0,0.0
1975-08-25 00:00:00-04:00,2.1081509590148926,2.1081509590148926,2.07596492767334,2.07596492767334,0.6859502792358398,1694862,0.0,0.0
1975-08-26 00:00:00-04:00,2.07596492767334,2.1081509590148926,2.07596492767334,2.07596492767334,0.6859502792358398,1078125,0.0,0.0
1975-08-27 00:00:00-04:00,2.124243974685669,2.1564290523529053,2.124243974685669,2.124243974685669,0.7019029259681702,1475819,0.0,0.0
1975-08-28 00:00:00-04:00,2.212754011154175,2.244939088821411,2.212754011154175,2.212754011154175,0.731148898601532,1081232,0.0,0.0
1975-08-29 00:00:00-04:00,2.212754011154175,2.228847026824951,2.1966609954833984,2.1966609954833984,0.7258310914039612,1239688,0.0,0.0
1975-09-02 00:00:00-04:00,2.1483829021453857,2.1483829021453857,2.116197109222412,2.116197109222412,0.6992437243461609,1252116,0.0,0.0
1975-09-03 00:00:00-04:00,2.1322898864746094,2.164475917816162,2.1322898864746094,2.1322898864746094,0.7045613527297974,1722825,0.0,0.0
1975-09-04 00:00:00-04:00,2.1322898864746094,2.1564290523529053,2.124243974685669,2.124243974685669,0.7019029259681702,1303382,0.0,0.0
1975-09-05 00:00:00-04:00,2.116197109222412,2.116197109222412,2.084012031555176,2.084012031555176,0.6886088252067566,835780,0.0,0.0
1975-09-08 00:00:00-04:00,2.084012031555176,2.092057943344116,2.051826000213623,2.051826000213623,0.6779738664627075,947631,0.0,0.0
1975-09-09 00:00:00-04:00,2.035733938217163,2.035733938217163,2.0035479068756104,2.0035479068756104,0.662021815776825,1786518,0.0,0.0
1975-09-10 00:00:00-04:00,1.99550199508667,1.99550199508667,1.9633159637451172,1.9633159637451172,0.6487282514572144,3204858,0.0,0.0
1975-09-11 00:00:00-04:00,1.9633159637451172,1.9713629484176636,1.9472229480743408,1.9472229480743408,0.6434109210968018,1508443,0.0,0.0
1975-09-12 00:00:00-04:00,1.9472229480743408,1.9552700519561768,1.923084020614624,1.923084020614624,0.635434627532959,1151139,0.0,0.0
1975-09-15 00:00:00-04:00,1.923084020614624,1.923084020614624,1.8908989429473877,1.8908989429473877,0.6247996091842651,1679327,0.0,0.0
1975-09-16 00:00:00-04:00,1.923084020614624,1.9552700519561768,1.923084020614624,1.923084020614624,0.635434627532959,1301828,0.0,0.0
1975-09-17 00:00:00-04:00,1.9311310052871704,1.9713629484176636,1.9311310052871704,1.9311310052871704,0.6380935311317444,1954296,0.0,0.0
1975-09-18 00:00:00-04:00,2.01159405708313,2.0437800884246826,2.01159405708313,2.01159405708313,0.6646808981895447,1026860,0.0,0.0
1975-09-19 00:00:00-04:00,2.116197109222412,2.1483829021453857,2.116197109222412,2.116197109222412,0.6992437243461609,1774090,0.0,0.0
1975-09-22 00:00:00-04:00,2.116197109222412,2.1322898864746094,2.092057943344116,2.092057943344116,0.6912678480148315,1304935,0.0,0.0
1975-09-23 00:00:00-04:00,2.1081509590148926,2.1322898864746094,2.1081509590148926,2.1081509590148926,0.6965851187705994,1475819,0.0,0.0
1975-09-24 00:00:00-04:00,2.1564290523529053,2.188615083694458,2.1564290523529053,2.1564290523529053,0.7125378847122192,1107641,0.0,0.0
1975-09-25 00:00:00-04:00,2.188615083694458,2.212754011154175,2.188615083694458,2.188615083694458,0.7231733202934265,1362414,0.0,0.0
1975-09-26 00:00:00-04:00,2.188615083694458,2.212754011154175,2.188615083694458,2.188615083694458,0.7231733202934265,622951,0.0,0.0
1975-09-29 00:00:00-04:00,2.164475917816162,2.164475917816162,2.1322898864746094,2.1322898864746094,0.7045613527297974,601202,0.0,0.0
1975-09-30 00:00:00-04:00,2.092057943344116,2.092057943344116,2.0679190158843994,2.0679190158843994,0.6832918524742126,1345326,0.0,0.0
1975-10-01 00:00:00-04:00,2.1081509590148926,2.1322898864746094,2.1081509590148926,2.1081509590148926,0.6965851187705994,1112302,0.0,0.0
1975-10-02 00:00:00-04:00,2.1081509590148926,2.1322898864746094,2.092057943344116,2.092057943344116,0.6912678480148315,1648257,0.0,0.0
1975-10-03 00:00:00-04:00,2.1564290523529053,2.188615083694458,2.1564290523529053,2.1564290523529053,0.7125378847122192,1865746,0.0,0.0
1975-10-06 00:00:00-04:00,2.188615083694458,2.212754011154175,2.188615083694458,2.188615083694458,0.7231733202934265,1435429,0.0,0.0
1975-10-07 00:00:00-04:00,2.188615083694458,2.212754011154175,2.1725220680236816,2.1725220680236816,0.7178551554679871,1084339,0.0,0.0
1975-10-08 00:00:00-04:00,2.252985954284668,2.2851710319519043,2.252985954284668,2.252985954284668,0.7444425821304321,1749234,0.0,0.0
1975-10-09 00:00:00-04:00,2.317357063293457,2.3495419025421143,2.317357063293457,2.317357063293457,0.7657117247581482,1792732,0.0,0.0
1975-10-10 00:00:00-04:00,2.35758900642395,2.3897740840911865,2.35758900642395,2.35758900642395,0.779005765914917,1648257,0.0,0.0
1975-10-13 00:00:00-04:00,2.3897740840911865,2.4139130115509033,2.3897740840911865,2.3897740840911865,0.7896406650543213,1017539,0.0,0.0
1975-10-14 00:00:00-04:00,2.43805193901062,2.470237970352173,2.43805193901062,2.43805193901062,0.8055928349494934,1429215,0.0,0.0
1975-10-15 00:00:00-04:00,2.4541449546813965,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,2041291,0.0,0.0
1975-10-16 00:00:00-04:00,2.4541449546813965,2.4541449546813965,2.4300060272216797,2.4300060272216797,0.8029348850250244,1275419,0.0,0.0
1975-10-17 00:00:00-04:00,2.4300060272216797,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,2658028,0.0,0.0
1975-10-20 00:00:00-04:00,2.446099042892456,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,1022199,0.0,0.0
1975-10-21 00:00:00-04:00,2.446099042892456,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,837333,0.0,0.0
1975-10-22 00:00:00-04:00,2.4943768978118896,2.5265629291534424,2.4943768978118896,2.4943768978118896,0.82420414686203,1570583,0.0,0.0
1975-10-23 00:00:00-04:00,2.486330986022949,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1642043,0.0,0.0
1975-10-24 00:00:00-04:00,2.446099042892456,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,1478926,0.0,0.0
1975-10-27 00:00:00-05:00,2.4139130115509033,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1085892,0.0,0.0
1975-10-28 00:00:00-05:00,2.43805193901062,2.470237970352173,2.43805193901062,2.43805193901062,0.8055928349494934,1020646,0.0,0.0
1975-10-29 00:00:00-05:00,2.3495419025421143,2.3495419025421143,2.317357063293457,2.317357063293457,0.7657117247581482,1194637,0.0,0.0
1975-10-30 00:00:00-05:00,2.2771248817443848,2.2771248817443848,2.244939088821411,2.244939088821411,0.7417834401130676,1819142,0.0,0.0
1975-10-31 00:00:00-05:00,2.212754011154175,2.212754011154175,2.1725220680236816,2.1725220680236816,0.7178551554679871,1440089,0.0,0.0
1975-11-03 00:00:00-05:00,2.212754011154175,2.244939088821411,2.212754011154175,2.212754011154175,0.731148898601532,568579,0.0,0.0
1975-11-04 00:00:00-05:00,2.2851710319519043,2.317357063293457,2.2851710319519043,2.2851710319519043,0.7550772428512573,915008,0.0,0.0
1975-11-05 00:00:00-05:00,2.293217897415161,2.3334500789642334,2.293217897415161,2.293217897415161,0.7577362060546875,1244349,0.0,0.0
1975-11-06 00:00:00-05:00,2.293217897415161,2.293217897415161,2.252985954284668,2.252985954284668,0.7444425821304321,1054822,0.0,0.0
1975-11-07 00:00:00-05:00,2.244939088821411,2.244939088821411,2.212754011154175,2.212754011154175,0.731148898601532,773640,0.0,0.0
1975-11-10 00:00:00-05:00,2.212754011154175,2.244939088821411,2.212754011154175,2.212754011154175,0.731148898601532,728589,0.0,0.0
1975-11-11 00:00:00-05:00,2.252985954284668,2.293217897415161,2.252985954284668,2.252985954284668,0.7444425821304321,691305,0.0,0.0
1975-11-12 00:00:00-05:00,2.37368106842041,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,1784965,0.0,0.0
1975-11-13 00:00:00-05:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,1817588,0.0,0.0
1975-11-14 00:00:00-05:00,2.4139130115509033,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1562815,0.0,0.0
1975-11-17 00:00:00-05:00,2.486330986022949,2.5185160636901855,2.486330986022949,2.486330986022949,0.8215452432632446,1200851,0.0,0.0
1975-11-18 00:00:00-05:00,2.486330986022949,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,1652918,0.0,0.0
1975-11-19 00:00:00-05:00,2.486330986022949,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1601652,0.0,0.0
1975-11-20 00:00:00-05:00,2.4541449546813965,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,1419894,0.0,0.0
1975-11-21 00:00:00-05:00,2.4300060272216797,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1247456,0.0,0.0
1975-11-24 00:00:00-05:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,810924,0.0,0.0
1975-11-25 00:00:00-05:00,2.470237970352173,2.4943768978118896,2.470237970352173,2.470237970352173,0.8162280917167664,1458731,0.0,0.0
1975-11-26 00:00:00-05:00,2.486330986022949,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,1486694,0.0,0.0
1975-11-28 00:00:00-05:00,2.4943768978118896,2.5265629291534424,2.4943768978118896,2.4943768978118896,0.82420414686203,448960,0.0,0.0
1975-12-01 00:00:00-05:00,2.510469913482666,2.5426549911499023,2.510469913482666,2.510469913482666,0.8295208811759949,902580,0.0,0.0
1975-12-02 00:00:00-05:00,2.4139130115509033,2.4139130115509033,2.3897740840911865,2.3897740840911865,0.7896406650543213,1295614,0.0,0.0
1975-12-03 00:00:00-05:00,2.252985954284668,2.252985954284668,2.228847026824951,2.228847026824951,0.7364661693572998,1769430,0.0,0.0
1975-12-04 00:00:00-05:00,2.252985954284668,2.2851710319519043,2.252985954284668,2.252985954284668,0.7444425821304321,1381056,0.0,0.0
1975-12-05 00:00:00-05:00,2.252985954284668,2.269078016281128,2.2368929386138916,2.2368929386138916,0.7391253113746643,848208,0.0,0.0
1975-12-08 00:00:00-05:00,2.2771248817443848,2.309309959411621,2.2771248817443848,2.2771248817443848,0.7524186372756958,1536406,0.0,0.0
1975-12-09 00:00:00-05:00,2.2771248817443848,2.293217897415161,2.269078016281128,2.269078016281128,0.7497596740722656,1537959,0.0,0.0
1975-12-10 00:00:00-05:00,2.317357063293457,2.3495419025421143,2.317357063293457,2.317357063293457,0.7657117247581482,1393484,0.0,0.0
1975-12-11 00:00:00-05:00,2.317357063293457,2.317357063293457,2.2851710319519043,2.2851710319519043,0.7550772428512573,1115409,0.0,0.0
1975-12-12 00:00:00-05:00,2.2851710319519043,2.309309959411621,2.2771248817443848,2.2771248817443848,0.7524186372756958,859082,0.0,0.0
1975-12-15 00:00:00-05:00,2.2771248817443848,2.2851710319519043,2.252985954284668,2.252985954284668,0.7444425821304321,1012878,0.0,0.0
1975-12-16 00:00:00-05:00,2.3334500789642334,2.37368106842041,2.3334500789642334,2.3334500789642334,0.7710292339324951,1856425,0.0,0.0
1975-12-17 00:00:00-05:00,2.3495419025421143,2.37368106842041,2.3495419025421143,2.3495419025421143,0.7763469219207764,1468052,0.0,0.0
1975-12-18 00:00:00-05:00,2.3334500789642334,2.3334500789642334,2.309309959411621,2.309309959411621,0.7630531191825867,1371735,0.0,0.0
1975-12-19 00:00:00-05:00,2.309309959411621,2.317357063293457,2.2851710319519043,2.2851710319519043,0.7550772428512573,1124730,0.0,0.0
1975-12-22 00:00:00-05:00,2.269078016281128,2.269078016281128,2.2368929386138916,2.2368929386138916,0.7391253113746643,1115409,0.0,0.0
1975-12-23 00:00:00-05:00,2.293217897415161,2.3254029750823975,2.293217897415161,2.293217897415161,0.7577362060546875,1036181,0.0,0.0
1975-12-24 00:00:00-05:00,2.3334500789642334,2.3656349182128906,2.3334500789642334,2.3334500789642334,0.7710292339324951,509546,0.0,0.0
1975-12-26 00:00:00-05:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,1053269,0.0,0.0
1975-12-29 00:00:00-05:00,2.3978209495544434,2.3978209495544434,2.3656349182128906,2.3656349182128906,0.7816643118858337,896366,0.0,0.0
1975-12-30 00:00:00-05:00,2.35758900642395,2.35758900642395,2.3254029750823975,2.3254029750823975,0.7683708667755127,1281633,0.0,0.0
1975-12-31 00:00:00-05:00,2.3656349182128906,2.3978209495544434,2.3656349182128906,2.3656349182128906,0.7816643118858337,859082,0.0,0.0
1976-01-02 00:00:00-05:00,2.3656349182128906,2.3897740840911865,2.35758900642395,2.35758900642395,0.779005765914917,787622,0.0,0.0
1976-01-05 00:00:00-05:00,2.37368106842041,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,1670006,0.0,0.0
1976-01-06 00:00:00-05:00,2.4782838821411133,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,2069254,0.0,0.0
1976-01-07 00:00:00-05:00,2.5507020950317383,2.5828869342803955,2.5507020950317383,2.5507020950317383,0.8428148031234741,2932997,0.0,0.0
1976-01-08 00:00:00-05:00,2.566793918609619,2.6070261001586914,2.566793918609619,2.566793918609619,0.8481313586235046,2409469,0.0,0.0
1976-01-09 00:00:00-05:00,2.6231191158294678,2.6472580432891846,2.6231191158294678,2.6231191158294678,0.8667428493499756,1930993,0.0,0.0
1976-01-12 00:00:00-05:00,2.6472580432891846,2.6794440746307373,2.6472580432891846,2.6472580432891846,0.8747193813323975,1654471,0.0,0.0
1976-01-13 00:00:00-05:00,2.6231191158294678,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,2417237,0.0,0.0
1976-01-14 00:00:00-05:00,2.6472580432891846,2.6794440746307373,2.6472580432891846,2.6472580432891846,0.8747193813323975,2585014,0.0,0.0
1976-01-15 00:00:00-05:00,2.6874899864196777,2.7196760177612305,2.6874899864196777,2.6874899864196777,0.8880133032798767,2757452,0.0,0.0
1976-01-16 00:00:00-05:00,2.703583002090454,2.727721929550171,2.703583002090454,2.703583002090454,0.8933306932449341,1676220,0.0,0.0
1976-01-19 00:00:00-05:00,2.727721929550171,2.7599079608917236,2.727721929550171,2.727721929550171,0.9013064503669739,894813,0.0,0.0
1976-01-20 00:00:00-05:00,2.727721929550171,2.751861095428467,2.7196760177612305,2.7196760177612305,0.8986485600471497,2625405,0.0,0.0
1976-01-21 00:00:00-05:00,2.7116289138793945,2.7116289138793945,2.6794440746307373,2.6794440746307373,0.88535475730896,2190427,0.0,0.0
1976-01-22 00:00:00-05:00,2.6713969707489014,2.6713969707489014,2.639211893081665,2.639211893081665,0.872061014175415,1418340,0.0,0.0
1976-01-23 00:00:00-05:00,2.639211893081665,2.663351058959961,2.631165027618408,2.631165027618408,0.8694021701812744,1249009,0.0,0.0
1976-01-26 00:00:00-05:00,2.5909340381622314,2.5909340381622314,2.5587480068206787,2.5587480068206787,0.8454732894897461,1104534,0.0,0.0
1976-01-27 00:00:00-05:00,2.486330986022949,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1570583,0.0,0.0
1976-01-28 00:00:00-05:00,2.470237970352173,2.4943768978118896,2.470237970352173,2.470237970352173,0.8162280917167664,1418340,0.0,0.0
1976-01-29 00:00:00-05:00,2.6070261001586914,2.639211893081665,2.6070261001586914,2.6070261001586914,0.8614256978034973,2033524,0.0,0.0
1976-01-30 00:00:00-05:00,2.6070261001586914,2.6472580432891846,2.6070261001586914,2.6070261001586914,0.8614256978034973,1539513,0.0,0.0
1976-02-02 00:00:00-05:00,2.6070261001586914,2.631165027618408,2.598979949951172,2.598979949951172,0.8587673306465149,1141818,0.0,0.0
1976-02-03 00:00:00-05:00,2.566793918609619,2.566793918609619,2.5426549911499023,2.5426549911499023,0.8401564955711365,1332898,0.0,0.0
1976-02-04 00:00:00-05:00,2.566793918609619,2.6070261001586914,2.566793918609619,2.566793918609619,0.8481313586235046,1575243,0.0,0.0
1976-02-05 00:00:00-05:00,2.566793918609619,2.5828869342803955,2.5507020950317383,2.5507020950317383,0.8428148031234741,1443196,0.0,0.0
1976-02-06 00:00:00-05:00,2.5265629291534424,2.5265629291534424,2.4943768978118896,2.4943768978118896,0.82420414686203,1882835,0.0,0.0
1976-02-09 00:00:00-05:00,2.5185160636901855,2.5507020950317383,2.5185160636901855,2.5185160636901855,0.8321799635887146,1015985,0.0,0.0
1976-02-10 00:00:00-05:00,2.486330986022949,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1020646,0.0,0.0
1976-02-11 00:00:00-05:00,2.486330986022949,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,905687,0.0,0.0
1976-02-12 00:00:00-05:00,2.486330986022949,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,1062590,0.0,0.0
1976-02-13 00:00:00-05:00,2.486330986022949,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,1144925,0.0,0.0
1976-02-17 00:00:00-05:00,2.486330986022949,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,1140265,0.0,0.0
1976-02-18 00:00:00-05:00,2.4782838821411133,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,899473,0.0,0.0
1976-02-19 00:00:00-05:00,2.4782838821411133,2.486330986022949,2.446099042892456,2.446099042892456,0.8082516193389893,1014432,0.0,0.0
1976-02-20 00:00:00-05:00,2.5587480068206787,2.5909340381622314,2.5587480068206787,2.5587480068206787,0.8454732894897461,2232371,0.0,0.0
1976-02-23 00:00:00-05:00,2.5828869342803955,2.6070261001586914,2.5828869342803955,2.5828869342803955,0.8534498810768127,1929440,0.0,0.0
1976-02-24 00:00:00-05:00,2.5828869342803955,2.598979949951172,2.566793918609619,2.566793918609619,0.8481313586235046,2325581,0.0,0.0
1976-02-25 00:00:00-05:00,2.5265629291534424,2.5265629291534424,2.4943768978118896,2.4943768978118896,0.82420414686203,1458731,0.0,0.0
1976-02-26 00:00:00-05:00,2.486330986022949,2.486330986022949,2.446099042892456,2.446099042892456,0.8082516193389893,1236581,0.0,0.0
1976-02-27 00:00:00-05:00,2.4139130115509033,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,1269205,0.0,0.0
1976-03-01 00:00:00-05:00,2.37368106842041,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,2378399,0.0,0.0
1976-03-02 00:00:00-05:00,2.37368106842041,2.3978209495544434,2.3656349182128906,2.3656349182128906,0.7816643118858337,1163567,0.0,0.0
1976-03-03 00:00:00-05:00,2.3656349182128906,2.3656349182128906,2.3334500789642334,2.3334500789642334,0.7710292339324951,1158907,0.0,0.0
1976-03-04 00:00:00-05:00,2.3334500789642334,2.3334500789642334,2.293217897415161,2.293217897415161,0.7577362060546875,1901477,0.0,0.0
1976-03-05 00:00:00-05:00,2.293217897415161,2.309309959411621,2.2771248817443848,2.2771248817443848,0.7524186372756958,1842444,0.0,0.0
1976-03-08 00:00:00-05:00,2.317357063293457,2.3495419025421143,2.317357063293457,2.317357063293457,0.7657117247581482,1541066,0.0,0.0
1976-03-09 00:00:00-05:00,2.2851710319519043,2.2851710319519043,2.252985954284668,2.252985954284668,0.7444425821304321,1241242,0.0,0.0
1976-03-10 00:00:00-05:00,2.252985954284668,2.252985954284668,2.212754011154175,2.212754011154175,0.731148898601532,1312703,0.0,0.0
1976-03-11 00:00:00-05:00,2.2851710319519043,2.317357063293457,2.2851710319519043,2.2851710319519043,0.7550772428512573,2108091,0.0,0.0
1976-03-12 00:00:00-05:00,2.317357063293457,2.3495419025421143,2.317357063293457,2.317357063293457,0.7657117247581482,2690652,0.0,0.0
1976-03-15 00:00:00-05:00,2.212754011154175,2.212754011154175,2.1725220680236816,2.1725220680236816,0.7178551554679871,1353093,0.0,0.0
1976-03-16 00:00:00-05:00,2.2368929386138916,2.269078016281128,2.2368929386138916,2.2368929386138916,0.7391253113746643,1497568,0.0,0.0
1976-03-17 00:00:00-05:00,2.2368929386138916,2.269078016281128,2.2368929386138916,2.2368929386138916,0.7391253113746643,1413680,0.0,0.0
1976-03-18 00:00:00-05:00,2.252985954284668,2.293217897415161,2.252985954284668,2.252985954284668,0.7444425821304321,1825356,0.0,0.0
1976-03-19 00:00:00-05:00,2.293217897415161,2.3334500789642334,2.293217897415161,2.293217897415161,0.7577362060546875,1062590,0.0,0.0
1976-03-22 00:00:00-05:00,2.3334500789642334,2.37368106842041,2.3334500789642334,2.3334500789642334,0.7710292339324951,2246352,0.0,0.0
1976-03-23 00:00:00-05:00,2.3978209495544434,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1944975,0.0,0.0
1976-03-24 00:00:00-05:00,2.3978209495544434,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1289400,0.0,0.0
1976-03-25 00:00:00-05:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,2050612,0.0,0.0
1976-03-26 00:00:00-05:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,928989,0.0,0.0
1976-03-29 00:00:00-05:00,2.405867099761963,2.405867099761963,2.37368106842041,2.37368106842041,0.7843231558799744,753445,0.0,0.0
1976-03-30 00:00:00-05:00,2.37368106842041,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,2114305,0.0,0.0
1976-03-31 00:00:00-05:00,2.37368106842041,2.37368106842041,2.3495419025421143,2.3495419025421143,0.7763469219207764,1247456,0.0,0.0
1976-04-01 00:00:00-05:00,2.309309959411621,2.309309959411621,2.2771248817443848,2.2771248817443848,0.7524186372756958,1906137,0.0,0.0
1976-04-02 00:00:00-05:00,2.2771248817443848,2.309309959411621,2.2771248817443848,2.2771248817443848,0.7524186372756958,1374842,0.0,0.0
1976-04-05 00:00:00-05:00,2.317357063293457,2.3495419025421143,2.317357063293457,2.317357063293457,0.7657117247581482,1876621,0.0,0.0
1976-04-06 00:00:00-05:00,2.3334500789642334,2.37368106842041,2.3334500789642334,2.3334500789642334,0.7710292339324951,2016435,0.0,0.0
1976-04-07 00:00:00-05:00,2.3334500789642334,2.3656349182128906,2.3334500789642334,2.3334500789642334,0.7710292339324951,1393484,0.0,0.0
1976-04-08 00:00:00-05:00,2.3334500789642334,2.3334500789642334,2.293217897415161,2.293217897415161,0.7577362060546875,2191980,0.0,0.0
1976-04-09 00:00:00-05:00,2.1564290523529053,2.1564290523529053,2.124243974685669,2.124243974685669,0.7019029259681702,2336455,0.0,0.0
1976-04-12 00:00:00-05:00,2.092057943344116,2.092057943344116,2.0679190158843994,2.0679190158843994,0.6832918524742126,2143822,0.0,0.0
1976-04-13 00:00:00-05:00,2.084012031555176,2.116197109222412,2.084012031555176,2.084012031555176,0.6886088252067566,2132947,0.0,0.0
1976-04-14 00:00:00-05:00,2.092057943344116,2.124243974685669,2.092057943344116,2.092057943344116,0.6912678480148315,2901927,0.0,0.0
1976-04-15 00:00:00-05:00,2.092057943344116,2.124243974685669,2.092057943344116,2.092057943344116,0.6912678480148315,1890602,0.0,0.0
1976-04-19 00:00:00-05:00,2.092057943344116,2.1322898864746094,2.092057943344116,2.092057943344116,0.6912678480148315,2637833,0.0,0.0
1976-04-20 00:00:00-05:00,2.092057943344116,2.1322898864746094,2.092057943344116,2.092057943344116,0.6912678480148315,1402805,0.0,0.0
1976-04-21 00:00:00-05:00,2.092057943344116,2.092057943344116,2.051826000213623,2.051826000213623,0.6779738664627075,2384613,0.0,0.0
1976-04-22 00:00:00-05:00,2.051826000213623,2.07596492767334,2.0437800884246826,2.0437800884246826,0.675315260887146,2538409,0.0,0.0
1976-04-23 00:00:00-05:00,2.0437800884246826,2.07596492767334,2.0437800884246826,2.0437800884246826,0.675315260887146,1770983,0.0,0.0
1976-04-26 00:00:00-04:00,2.0437800884246826,2.051826000213623,2.0276870727539062,2.0276870727539062,0.6699979305267334,2614531,0.0,0.0
1976-04-27 00:00:00-04:00,2.0276870727539062,2.0276870727539062,1.99550199508667,1.99550199508667,0.6593632102012634,3058830,0.0,0.0
1976-04-28 00:00:00-04:00,2.035733938217163,2.0679190158843994,2.035733938217163,2.035733938217163,0.6726572513580322,4046852,0.0,0.0
1976-04-29 00:00:00-04:00,2.051826000213623,2.084012031555176,2.051826000213623,2.051826000213623,0.6779738664627075,2558605,0.0,0.0
1976-04-30 00:00:00-04:00,2.051826000213623,2.07596492767334,2.0437800884246826,2.0437800884246826,0.675315260887146,1792732,0.0,0.0
1976-05-03 00:00:00-04:00,2.0437800884246826,2.07596492767334,2.0437800884246826,2.0437800884246826,0.675315260887146,1412126,0.0,0.0
1976-05-04 00:00:00-04:00,2.1081509590148926,2.1322898864746094,2.1081509590148926,2.1081509590148926,0.6965851187705994,1553,0.0,0.0
1976-05-05 00:00:00-04:00,2.1725220680236816,2.212754011154175,2.1725220680236816,2.1725220680236816,0.7178551554679871,1853318,0.0,0.0
1976-05-06 00:00:00-04:00,2.204706907272339,2.2368929386138916,2.204706907272339,2.204706907272339,0.7284896969795227,1887495,0.0,0.0
1976-05-07 00:00:00-04:00,2.204706907272339,2.212754011154175,2.188615083694458,2.188615083694458,0.7231733202934265,1739913,0.0,0.0
1976-05-10 00:00:00-04:00,2.188615083694458,2.204706907272339,2.1725220680236816,2.1725220680236816,0.7178551554679871,3015332,0.0,0.0
1976-05-11 00:00:00-04:00,2.1725220680236816,2.212754011154175,2.1725220680236816,2.1725220680236816,0.7178551554679871,2454521,0.0,0.0
1976-05-12 00:00:00-04:00,2.1725220680236816,2.212754011154175,2.1725220680236816,2.1725220680236816,0.7178551554679871,2049059,0.0,0.0
1976-05-13 00:00:00-04:00,2.1725220680236816,2.1966609954833984,2.164475917816162,2.164475917816162,0.7151964902877808,2359758,0.0,0.0
1976-05-14 00:00:00-04:00,2.116197109222412,2.116197109222412,2.084012031555176,2.084012031555176,0.6886088252067566,1791179,0.0,0.0
1976-05-17 00:00:00-04:00,2.084012031555176,2.1081509590148926,2.07596492767334,2.07596492767334,0.6859502792358398,1767876,0.0,0.0
1976-05-18 00:00:00-04:00,2.1081509590148926,2.1322898864746094,2.1081509590148926,2.1081509590148926,0.6965851187705994,1217939,0.0,0.0
1976-05-19 00:00:00-04:00,2.1081509590148926,2.1322898864746094,2.092057943344116,2.092057943344116,0.6912678480148315,1792732,0.0,0.0
1976-05-20 00:00:00-04:00,2.116197109222412,2.1483829021453857,2.116197109222412,2.116197109222412,0.6992437243461609,1760109,0.0,0.0
1976-05-21 00:00:00-04:00,2.124243974685669,2.1564290523529053,2.124243974685669,2.124243974685669,0.7019029259681702,1300275,0.0,0.0
1976-05-24 00:00:00-04:00,2.124243974685669,2.1322898864746094,2.1081509590148926,2.1081509590148926,0.6965851187705994,1127837,0.0,0.0
1976-05-25 00:00:00-04:00,2.116197109222412,2.1483829021453857,2.116197109222412,2.116197109222412,0.6992437243461609,972487,0.0,0.0
1976-05-26 00:00:00-04:00,2.1564290523529053,2.188615083694458,2.1564290523529053,2.1564290523529053,0.7125378847122192,837333,0.0,0.0
1976-05-27 00:00:00-04:00,2.188615083694458,2.212754011154175,2.188615083694458,2.188615083694458,0.7231733202934265,1244349,0.0,0.0
1976-05-28 00:00:00-04:00,2.1966609954833984,2.228847026824951,2.1966609954833984,2.1966609954833984,0.7258310914039612,1312703,0.0,0.0
1976-06-01 00:00:00-04:00,2.212754011154175,2.244939088821411,2.212754011154175,2.212754011154175,0.731148898601532,955399,0.0,0.0
1976-06-02 00:00:00-04:00,2.2851710319519043,2.317357063293457,2.2851710319519043,2.2851710319519043,0.7550772428512573,1309596,0.0,0.0
1976-06-03 00:00:00-04:00,2.2851710319519043,2.2851710319519043,2.252985954284668,2.252985954284668,0.7444425821304321,1452517,0.0,0.0
1976-06-04 00:00:00-04:00,2.228847026824951,2.228847026824951,2.1966609954833984,2.1966609954833984,0.7258310914039612,1477373,0.0,0.0
1976-06-07 00:00:00-04:00,2.1966609954833984,2.212754011154175,2.188615083694458,2.188615083694458,0.7231733202934265,1129390,0.0,0.0
1976-06-08 00:00:00-04:00,2.188615083694458,2.204706907272339,2.1725220680236816,2.1725220680236816,0.7178551554679871,1365521,0.0,0.0
1976-06-09 00:00:00-04:00,2.1725220680236816,2.1725220680236816,2.1483829021453857,2.1483829021453857,0.7098789811134338,1696416,0.0,0.0
1976-06-10 00:00:00-04:00,2.1725220680236816,2.204706907272339,2.1725220680236816,2.1725220680236816,0.7178551554679871,1015985,0.0,0.0
1976-06-11 00:00:00-04:00,2.188615083694458,2.212754011154175,2.188615083694458,2.188615083694458,0.7231733202934265,748784,0.0,0.0
1976-06-14 00:00:00-04:00,2.204706907272339,2.2368929386138916,2.204706907272339,2.204706907272339,0.7284896969795227,1015985,0.0,0.0
1976-06-15 00:00:00-04:00,2.269078016281128,2.293217897415161,2.269078016281128,2.269078016281128,0.7497596740722656,1224153,0.0,0.0
1976-06-16 00:00:00-04:00,2.293217897415161,2.3254029750823975,2.293217897415161,2.293217897415161,0.7577362060546875,1551941,0.0,0.0
1976-06-17 00:00:00-04:00,2.37368106842041,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,1564369,0.0,0.0
1976-06-18 00:00:00-04:00,2.43805193901062,2.470237970352173,2.43805193901062,2.43805193901062,0.8055928349494934,1525531,0.0,0.0
1976-06-21 00:00:00-04:00,2.43805193901062,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,1241242,0.0,0.0
1976-06-22 00:00:00-04:00,2.405867099761963,2.405867099761963,2.37368106842041,2.37368106842041,0.7843231558799744,1519317,0.0,0.0
1976-06-23 00:00:00-04:00,2.37368106842041,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,1497568,0.0,0.0
1976-06-24 00:00:00-04:00,2.405867099761963,2.43805193901062,2.405867099761963,2.405867099761963,0.794958233833313,902580,0.0,0.0
1976-06-25 00:00:00-04:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,633826,0.0,0.0
1976-06-28 00:00:00-04:00,2.4139130115509033,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,922775,0.0,0.0
1976-06-29 00:00:00-04:00,2.3978209495544434,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,826459,0.0,0.0
1976-06-30 00:00:00-04:00,2.37368106842041,2.37368106842041,2.3495419025421143,2.3495419025421143,0.7763469219207764,848208,0.0,0.0
1976-07-01 00:00:00-04:00,2.405867099761963,2.43805193901062,2.405867099761963,2.405867099761963,0.794958233833313,1918565,0.0,0.0
1976-07-02 00:00:00-04:00,2.4300060272216797,2.4541449546813965,2.4300060272216797,2.4300060272216797,0.8029348850250244,1222600,0.0,0.0
1976-07-06 00:00:00-04:00,2.4300060272216797,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,588774,0.0,0.0
1976-07-07 00:00:00-04:00,2.3978209495544434,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,1241242,0.0,0.0
1976-07-08 00:00:00-04:00,2.3978209495544434,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,692858,0.0,0.0
1976-07-09 00:00:00-04:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,594988,0.0,0.0
1976-07-12 00:00:00-04:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,967827,0.0,0.0
1976-07-13 00:00:00-04:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,1607866,0.0,0.0
1976-07-14 00:00:00-04:00,2.470237970352173,2.4943768978118896,2.470237970352173,2.470237970352173,0.8162280917167664,2031970,0.0,0.0
1976-07-15 00:00:00-04:00,2.470237970352173,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1249009,0.0,0.0
1976-07-16 00:00:00-04:00,2.4943768978118896,2.5265629291534424,2.4943768978118896,2.4943768978118896,0.82420414686203,2168678,0.0,0.0
1976-07-19 00:00:00-04:00,2.4943768978118896,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,1724378,0.0,0.0
1976-07-20 00:00:00-04:00,2.5426549911499023,2.566793918609619,2.5426549911499023,2.5426549911499023,0.8401564955711365,2066147,0.0,0.0
1976-07-21 00:00:00-04:00,2.5507020950317383,2.5828869342803955,2.5507020950317383,2.5507020950317383,0.8428148031234741,1612527,0.0,0.0
1976-07-22 00:00:00-04:00,2.566793918609619,2.6070261001586914,2.566793918609619,2.566793918609619,0.8481313586235046,1788072,0.0,0.0
1976-07-23 00:00:00-04:00,2.566793918609619,2.5828869342803955,2.5507020950317383,2.5507020950317383,0.8428148031234741,1329791,0.0,0.0
1976-07-26 00:00:00-04:00,2.5507020950317383,2.566793918609619,2.5426549911499023,2.5426549911499023,0.8401564955711365,1336005,0.0,0.0
1976-07-27 00:00:00-04:00,2.5265629291534424,2.5265629291534424,2.4943768978118896,2.4943768978118896,0.82420414686203,1516210,0.0,0.0
1976-07-28 00:00:00-04:00,2.4943768978118896,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,1033074,0.0,0.0
1976-07-29 00:00:00-04:00,2.4782838821411133,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1061036,0.0,0.0
1976-07-30 00:00:00-04:00,2.4943768978118896,2.5265629291534424,2.4943768978118896,2.4943768978118896,0.82420414686203,1747681,0.0,0.0
1976-08-02 00:00:00-04:00,2.4943768978118896,2.5185160636901855,2.486330986022949,2.486330986022949,0.8215452432632446,694412,0.0,0.0
1976-08-03 00:00:00-04:00,2.5265629291534424,2.5587480068206787,2.5265629291534424,2.5265629291534424,0.8348391056060791,1295614,0.0,0.0
1976-08-04 00:00:00-04:00,2.5265629291534424,2.5587480068206787,2.5265629291534424,2.5265629291534424,0.8348391056060791,2594335,0.0,0.0
1976-08-05 00:00:00-04:00,2.5265629291534424,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,2594335,0.0,0.0
1976-08-06 00:00:00-04:00,2.5265629291534424,2.566793918609619,2.5265629291534424,2.5265629291534424,0.8348391056060791,1982258,0.0,0.0
1976-08-09 00:00:00-04:00,2.5265629291534424,2.5507020950317383,2.5185160636901855,2.5185160636901855,0.8321799635887146,570132,0.0,0.0
1976-08-10 00:00:00-04:00,2.5587480068206787,2.5909340381622314,2.5587480068206787,2.5587480068206787,0.8454732894897461,1548834,0.0,0.0
1976-08-11 00:00:00-04:00,2.5909340381622314,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,2249459,0.0,0.0
1976-08-12 00:00:00-04:00,2.5909340381622314,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,2679777,0.0,0.0
1976-08-13 00:00:00-04:00,2.6070261001586914,2.639211893081665,2.6070261001586914,2.6070261001586914,0.8614256978034973,933650,0.0,0.0
1976-08-16 00:00:00-04:00,2.6231191158294678,2.6472580432891846,2.6231191158294678,2.6231191158294678,0.8667428493499756,1834677,0.0,0.0
1976-08-17 00:00:00-04:00,2.6472580432891846,2.6874899864196777,2.6472580432891846,2.6472580432891846,0.8747193813323975,1158907,0.0,0.0
1976-08-18 00:00:00-04:00,2.663351058959961,2.6874899864196777,2.663351058959961,2.663351058959961,0.8800371289253235,1020646,0.0,0.0
1976-08-19 00:00:00-04:00,2.639211893081665,2.639211893081665,2.6070261001586914,2.6070261001586914,0.8614256978034973,880831,0.0,0.0
1976-08-20 00:00:00-04:00,2.5587480068206787,2.5587480068206787,2.5265629291534424,2.5265629291534424,0.8348391056060791,1250563,0.0,0.0
1976-08-23 00:00:00-04:00,2.5265629291534424,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,1797393,0.0,0.0
1976-08-24 00:00:00-04:00,2.486330986022949,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,1901477,0.0,0.0
1976-08-25 00:00:00-04:00,2.5185160636901855,2.5507020950317383,2.5185160636901855,2.5185160636901855,0.8321799635887146,1312703,0.0,0.0
1976-08-26 00:00:00-04:00,2.5185160636901855,2.5507020950317383,2.5185160636901855,2.5185160636901855,0.8321799635887146,1384163,0.0,0.0
1976-08-27 00:00:00-04:00,2.5426549911499023,2.566793918609619,2.5426549911499023,2.5426549911499023,0.8401564955711365,1093660,0.0,0.0
1976-08-30 00:00:00-04:00,2.566793918609619,2.6070261001586914,2.566793918609619,2.566793918609619,0.8481313586235046,525081,0.0,0.0
1976-08-31 00:00:00-04:00,2.6070261001586914,2.639211893081665,2.6070261001586914,2.6070261001586914,0.8614256978034973,1029967,0.0,0.0
1976-09-01 00:00:00-04:00,2.6472580432891846,2.6874899864196777,2.6472580432891846,2.6472580432891846,0.8747193813323975,1020646,0.0,0.0
1976-09-02 00:00:00-04:00,2.6794440746307373,2.7116289138793945,2.6794440746307373,2.6794440746307373,0.88535475730896,1373289,0.0,0.0
1976-09-03 00:00:00-04:00,2.6874899864196777,2.7196760177612305,2.6874899864196777,2.6874899864196777,0.8880133032798767,1239688,0.0,0.0
1976-09-07 00:00:00-04:00,2.6874899864196777,2.703583002090454,2.6713969707489014,2.6713969707489014,0.8826953768730164,1123176,0.0,0.0
1976-09-08 00:00:00-04:00,2.6794440746307373,2.7116289138793945,2.6794440746307373,2.6794440746307373,0.88535475730896,963166,0.0,0.0
1976-09-09 00:00:00-04:00,2.6794440746307373,2.6794440746307373,2.6472580432891846,2.6472580432891846,0.8747193813323975,1000450,0.0,0.0
1976-09-10 00:00:00-04:00,2.663351058959961,2.6874899864196777,2.663351058959961,2.663351058959961,0.8800371289253235,770533,0.0,0.0
1976-09-13 00:00:00-04:00,2.663351058959961,2.6794440746307373,2.6472580432891846,2.6472580432891846,0.8747193813323975,691305,0.0,0.0
1976-09-14 00:00:00-04:00,2.639211893081665,2.639211893081665,2.6070261001586914,2.6070261001586914,0.8614256978034973,1065697,0.0,0.0
1976-09-15 00:00:00-04:00,2.5909340381622314,2.5909340381622314,2.5587480068206787,2.5587480068206787,0.8454732894897461,928989,0.0,0.0
1976-09-16 00:00:00-04:00,2.5909340381622314,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,2434325,0.0,0.0
1976-09-17 00:00:00-04:00,2.6070261001586914,2.639211893081665,2.6070261001586914,2.6070261001586914,0.8614256978034973,1395038,0.0,0.0
1976-09-20 00:00:00-04:00,2.6472580432891846,2.6874899864196777,2.6472580432891846,2.6472580432891846,0.8747193813323975,1413680,0.0,0.0
1976-09-21 00:00:00-04:00,2.6794440746307373,2.7116289138793945,2.6794440746307373,2.6794440746307373,0.88535475730896,902580,0.0,0.0
1976-09-22 00:00:00-04:00,2.6794440746307373,2.7116289138793945,2.6794440746307373,2.6794440746307373,0.88535475730896,1544173,0.0,0.0
1976-09-23 00:00:00-04:00,2.6472580432891846,2.6472580432891846,2.6231191158294678,2.6231191158294678,0.8667428493499756,1165121,0.0,0.0
1976-09-24 00:00:00-04:00,2.6231191158294678,2.6472580432891846,2.6231191158294678,2.6231191158294678,0.8667428493499756,893259,0.0,0.0
1976-09-27 00:00:00-04:00,2.6231191158294678,2.6472580432891846,2.6231191158294678,2.6231191158294678,0.8667428493499756,837333,0.0,0.0
1976-09-28 00:00:00-04:00,2.6070261001586914,2.6070261001586914,2.566793918609619,2.566793918609619,0.8481313586235046,1022199,0.0,0.0
1976-09-29 00:00:00-04:00,2.566793918609619,2.566793918609619,2.5265629291534424,2.5265629291534424,0.8348391056060791,1401252,0.0,0.0
1976-09-30 00:00:00-04:00,2.5426549911499023,2.566793918609619,2.5426549911499023,2.5426549911499023,0.8401564955711365,1090553,0.0,0.0
1976-10-01 00:00:00-04:00,2.5426549911499023,2.5426549911499023,2.510469913482666,2.510469913482666,0.8295208811759949,796942,0.0,0.0
1976-10-04 00:00:00-04:00,2.5185160636901855,2.5507020950317383,2.5185160636901855,2.5185160636901855,0.8321799635887146,473816,0.0,0.0
1976-10-05 00:00:00-04:00,2.5185160636901855,2.5265629291534424,2.4943768978118896,2.4943768978118896,0.82420414686203,950738,0.0,0.0
1976-10-06 00:00:00-04:00,2.4943768978118896,2.4943768978118896,2.470237970352173,2.470237970352173,0.8162280917167664,1040841,0.0,0.0
1976-10-07 00:00:00-04:00,2.510469913482666,2.5426549911499023,2.510469913482666,2.510469913482666,0.8295208811759949,1079678,0.0,0.0
1976-10-08 00:00:00-04:00,2.5185160636901855,2.5507020950317383,2.5185160636901855,2.5185160636901855,0.8321799635887146,873064,0.0,0.0
1976-10-11 00:00:00-04:00,2.5185160636901855,2.5265629291534424,2.4943768978118896,2.4943768978118896,0.82420414686203,806263,0.0,0.0
1976-10-12 00:00:00-04:00,2.4943768978118896,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,1053269,0.0,0.0
1976-10-13 00:00:00-04:00,2.486330986022949,2.5185160636901855,2.486330986022949,2.486330986022949,0.8215452432632446,1095213,0.0,0.0
1976-10-14 00:00:00-04:00,2.486330986022949,2.5185160636901855,2.486330986022949,2.486330986022949,0.8215452432632446,1483587,0.0,0.0
1976-10-15 00:00:00-04:00,2.486330986022949,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,654021,0.0,0.0
1976-10-18 00:00:00-04:00,2.4943768978118896,2.5265629291534424,2.4943768978118896,2.4943768978118896,0.82420414686203,966273,0.0,0.0
1976-10-19 00:00:00-04:00,2.486330986022949,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1031520,0.0,0.0
1976-10-20 00:00:00-04:00,2.4782838821411133,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,1343772,0.0,0.0
1976-10-21 00:00:00-04:00,2.4782838821411133,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,644700,0.0,0.0
1976-10-22 00:00:00-04:00,2.486330986022949,2.5265629291534424,2.486330986022949,2.486330986022949,0.8215452432632446,727035,0.0,0.0
1976-10-25 00:00:00-04:00,2.510469913482666,2.5426549911499023,2.510469913482666,2.510469913482666,0.8295208811759949,716161,0.0,0.0
1976-10-26 00:00:00-04:00,2.510469913482666,2.5185160636901855,2.486330986022949,2.486330986022949,0.8215452432632446,820245,0.0,0.0
1976-10-27 00:00:00-04:00,2.510469913482666,2.5426549911499023,2.510469913482666,2.510469913482666,0.8295208811759949,981808,0.0,0.0
1976-10-28 00:00:00-04:00,2.5507020950317383,2.5828869342803955,2.5507020950317383,2.5507020950317383,0.8428148031234741,1076571,0.0,0.0
1976-10-29 00:00:00-04:00,2.5909340381622314,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,1012878,0.0,0.0
1976-11-01 00:00:00-05:00,2.6231191158294678,2.6472580432891846,2.6231191158294678,2.6231191158294678,0.8667428493499756,1328237,0.0,0.0
1976-11-03 00:00:00-05:00,2.6231191158294678,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,708393,0.0,0.0
1976-11-04 00:00:00-05:00,2.6231191158294678,2.6472580432891846,2.6231191158294678,2.6231191158294678,0.8667428493499756,753445,0.0,0.0
1976-11-05 00:00:00-05:00,2.6070261001586914,2.6070261001586914,2.5828869342803955,2.5828869342803955,0.8534498810768127,977148,0.0,0.0
1976-11-08 00:00:00-05:00,2.5828869342803955,2.5909340381622314,2.5587480068206787,2.5587480068206787,0.8454732894897461,708393,0.0,0.0
1976-11-09 00:00:00-05:00,2.4943768978118896,2.4943768978118896,2.470237970352173,2.470237970352173,0.8162280917167664,1665346,0.0,0.0
1976-11-10 00:00:00-05:00,2.4541449546813965,2.4541449546813965,2.4300060272216797,2.4300060272216797,0.8029348850250244,1308042,0.0,0.0
1976-11-11 00:00:00-05:00,2.4541449546813965,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,596542,0.0,0.0
1976-11-12 00:00:00-05:00,2.4541449546813965,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,621398,0.0,0.0
1976-11-15 00:00:00-05:00,2.446099042892456,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,711500,0.0,0.0
1976-11-16 00:00:00-05:00,2.4541449546813965,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,972487,0.0,0.0
1976-11-17 00:00:00-05:00,2.4782838821411133,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,986469,0.0,0.0
1976-11-18 00:00:00-05:00,2.5587480068206787,2.5909340381622314,2.5587480068206787,2.5587480068206787,0.8454732894897461,1699523,0.0,0.0
1976-11-19 00:00:00-05:00,2.598979949951172,2.631165027618408,2.598979949951172,2.598979949951172,0.8587673306465149,1286293,0.0,0.0
1976-11-22 00:00:00-05:00,2.6713969707489014,2.703583002090454,2.6713969707489014,2.6713969707489014,0.8826953768730164,1607866,0.0,0.0
1976-11-23 00:00:00-05:00,2.6713969707489014,2.6713969707489014,2.639211893081665,2.639211893081665,0.872061014175415,1129390,0.0,0.0
1976-11-24 00:00:00-05:00,2.6472580432891846,2.6874899864196777,2.6472580432891846,2.6472580432891846,0.8747193813323975,796942,0.0,0.0
1976-11-26 00:00:00-05:00,2.6874899864196777,2.727721929550171,2.6874899864196777,2.6874899864196777,0.8880133032798767,810924,0.0,0.0
1976-11-29 00:00:00-05:00,2.6874899864196777,2.703583002090454,2.6713969707489014,2.6713969707489014,0.8826953768730164,1464945,0.0,0.0
1976-11-30 00:00:00-05:00,2.6713969707489014,2.6874899864196777,2.6472580432891846,2.6472580432891846,0.8747193813323975,1304935,0.0,0.0
1976-12-01 00:00:00-05:00,2.6472580432891846,2.6874899864196777,2.6472580432891846,2.6472580432891846,0.8747193813323975,911901,0.0,0.0
1976-12-02 00:00:00-05:00,2.6472580432891846,2.6713969707489014,2.639211893081665,2.639211893081665,0.872061014175415,1075018,0.0,0.0
1976-12-03 00:00:00-05:00,2.639211893081665,2.6472580432891846,2.6231191158294678,2.6231191158294678,0.8667428493499756,1637383,0.0,0.0
1976-12-06 00:00:00-05:00,2.6231191158294678,2.6472580432891846,2.6231191158294678,2.6231191158294678,0.8667428493499756,750338,0.0,0.0
1976-12-07 00:00:00-05:00,2.6472580432891846,2.6874899864196777,2.6472580432891846,2.6472580432891846,0.8747193813323975,1904584,0.0,0.0
1976-12-08 00:00:00-05:00,2.6472580432891846,2.6794440746307373,2.6472580432891846,2.6472580432891846,0.8747193813323975,1730592,0.0,0.0
1976-12-09 00:00:00-05:00,2.6794440746307373,2.7116289138793945,2.6794440746307373,2.6794440746307373,0.88535475730896,1781858,0.0,0.0
1976-12-10 00:00:00-05:00,2.6794440746307373,2.6874899864196777,2.6472580432891846,2.6472580432891846,0.8747193813323975,1079678,0.0,0.0
1976-12-13 00:00:00-05:00,2.6472580432891846,2.663351058959961,2.631165027618408,2.631165027618408,0.8694021701812744,1415233,0.0,0.0
1976-12-14 00:00:00-05:00,2.631165027618408,2.631165027618408,2.598979949951172,2.598979949951172,0.8587673306465149,801603,0.0,0.0
1976-12-15 00:00:00-05:00,2.6070261001586914,2.639211893081665,2.6070261001586914,2.6070261001586914,0.8614256978034973,1079678,0.0,0.0
1976-12-16 00:00:00-05:00,2.6070261001586914,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,854422,0.0,0.0
1976-12-17 00:00:00-05:00,2.5265629291534424,2.5265629291534424,2.4943768978118896,2.4943768978118896,0.82420414686203,1155800,0.0,0.0
1976-12-20 00:00:00-05:00,2.4943768978118896,2.510469913482666,2.4782838821411133,2.4782838821411133,0.8188865184783936,1359307,0.0,0.0
1976-12-21 00:00:00-05:00,2.5265629291534424,2.5587480068206787,2.5265629291534424,2.5265629291534424,0.8348391056060791,1805160,0.0,0.0
1976-12-22 00:00:00-05:00,2.5265629291534424,2.566793918609619,2.5265629291534424,2.5265629291534424,0.8348391056060791,2229264,0.0,0.0
1976-12-23 00:00:00-05:00,2.5265629291534424,2.5507020950317383,2.5185160636901855,2.5185160636901855,0.8321799635887146,1963617,0.0,0.0
1976-12-27 00:00:00-05:00,2.5507020950317383,2.5828869342803955,2.5507020950317383,2.5507020950317383,0.8428148031234741,829566,0.0,0.0
1976-12-28 00:00:00-05:00,2.566793918609619,2.598979949951172,2.566793918609619,2.566793918609619,0.8481313586235046,1452517,0.0,0.0
1976-12-29 00:00:00-05:00,2.566793918609619,2.566793918609619,2.5426549911499023,2.5426549911499023,0.8401564955711365,955399,0.0,0.0
1976-12-30 00:00:00-05:00,2.5909340381622314,2.6231191158294678,2.5909340381622314,2.5909340381622314,0.8561086058616638,3593232,0.0,0.0
1976-12-31 00:00:00-05:00,2.6070261001586914,2.6472580432891846,2.6070261001586914,2.6070261001586914,0.8614256978034973,577900,0.0,0.0
1977-01-03 00:00:00-05:00,2.6070261001586914,2.6070261001586914,2.5828869342803955,2.5828869342803955,0.8534498810768127,1028413,0.0,0.0
1977-01-04 00:00:00-05:00,2.566793918609619,2.566793918609619,2.5265629291534424,2.5265629291534424,0.8348391056060791,925882,0.0,0.0
1977-01-05 00:00:00-05:00,2.5265629291534424,2.5426549911499023,2.510469913482666,2.510469913482666,0.8295208811759949,1345326,0.0,0.0
1977-01-06 00:00:00-05:00,2.510469913482666,2.5426549911499023,2.510469913482666,2.510469913482666,0.8295208811759949,1657578,0.0,0.0
1977-01-07 00:00:00-05:00,2.510469913482666,2.5185160636901855,2.486330986022949,2.486330986022949,0.8215452432632446,1395038,0.0,0.0
1977-01-10 00:00:00-05:00,2.4782838821411133,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,1120069,0.0,0.0
1977-01-11 00:00:00-05:00,2.4139130115509033,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,1064143,0.0,0.0
1977-01-12 00:00:00-05:00,2.3897740840911865,2.4139130115509033,2.3897740840911865,2.3897740840911865,0.7896406650543213,1924779,0.0,0.0
1977-01-13 00:00:00-05:00,2.4300060272216797,2.4541449546813965,2.4300060272216797,2.4300060272216797,0.8029348850250244,1062590,0.0,0.0
1977-01-14 00:00:00-05:00,2.446099042892456,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,1092106,0.0,0.0
1977-01-17 00:00:00-05:00,2.446099042892456,2.4541449546813965,2.4300060272216797,2.4300060272216797,0.8029348850250244,1443196,0.0,0.0
1977-01-18 00:00:00-05:00,2.4541449546813965,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1146479,0.0,0.0
1977-01-19 00:00:00-05:00,2.4541449546813965,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,2592782,0.0,0.0
1977-01-20 00:00:00-05:00,2.4541449546813965,2.4541449546813965,2.4300060272216797,2.4300060272216797,0.8029348850250244,664895,0.0,0.0
1977-01-21 00:00:00-05:00,2.4300060272216797,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,2692205,0.0,0.0
1977-01-24 00:00:00-05:00,2.3978209495544434,2.4139130115509033,2.3897740840911865,2.3897740840911865,0.7896406650543213,1266098,0.0,0.0
1977-01-25 00:00:00-05:00,2.309309959411621,2.309309959411621,2.2771248817443848,2.2771248817443848,0.7524186372756958,974041,0.0,0.0
1977-01-26 00:00:00-05:00,2.2771248817443848,2.293217897415161,2.252985954284668,2.252985954284668,0.7444425821304321,2480930,0.0,0.0
1977-01-27 00:00:00-05:00,2.269078016281128,2.293217897415161,2.269078016281128,2.269078016281128,0.7497596740722656,2028863,0.0,0.0
1977-01-28 00:00:00-05:00,2.269078016281128,2.293217897415161,2.269078016281128,2.269078016281128,0.7497596740722656,907241,0.0,0.0
1977-01-31 00:00:00-05:00,2.269078016281128,2.293217897415161,2.269078016281128,2.269078016281128,0.7497596740722656,644700,0.0,0.0
1977-02-01 00:00:00-05:00,2.3254029750823975,2.35758900642395,2.3254029750823975,2.3254029750823975,0.7683708667755127,1749234,0.0,0.0
1977-02-02 00:00:00-05:00,2.3334500789642334,2.37368106842041,2.3334500789642334,2.3334500789642334,0.7710292339324951,1118516,0.0,0.0
1977-02-03 00:00:00-05:00,2.3334500789642334,2.3495419025421143,2.317357063293457,2.317357063293457,0.7657117247581482,1075018,0.0,0.0
1977-02-04 00:00:00-05:00,2.3254029750823975,2.35758900642395,2.3254029750823975,2.3254029750823975,0.7683708667755127,921222,0.0,0.0
1977-02-07 00:00:00-05:00,2.3254029750823975,2.3254029750823975,2.293217897415161,2.293217897415161,0.7577362060546875,905687,0.0,0.0
1977-02-08 00:00:00-05:00,2.309309959411621,2.3334500789642334,2.309309959411621,2.309309959411621,0.7630531191825867,1676220,0.0,0.0
1977-02-09 00:00:00-05:00,2.309309959411621,2.3254029750823975,2.293217897415161,2.293217897415161,0.7577362060546875,1623401,0.0,0.0
1977-02-10 00:00:00-05:00,2.309309959411621,2.3334500789642334,2.309309959411621,2.309309959411621,0.7630531191825867,1020646,0.0,0.0
1977-02-11 00:00:00-05:00,2.3334500789642334,2.3656349182128906,2.3334500789642334,2.3334500789642334,0.7710292339324951,1054822,0.0,0.0
1977-02-14 00:00:00-05:00,2.3656349182128906,2.3978209495544434,2.3656349182128906,2.3656349182128906,0.7816643118858337,1303382,0.0,0.0
1977-02-15 00:00:00-05:00,2.3978209495544434,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1326684,0.0,0.0
1977-02-16 00:00:00-05:00,2.3978209495544434,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1615634,0.0,0.0
1977-02-17 00:00:00-05:00,2.3978209495544434,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,2184213,0.0,0.0
1977-02-18 00:00:00-05:00,2.3978209495544434,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1286293,0.0,0.0
1977-02-22 00:00:00-05:00,2.3978209495544434,2.4139130115509033,2.37368106842041,2.37368106842041,0.7843231558799744,930543,0.0,0.0
1977-02-23 00:00:00-05:00,2.3978209495544434,2.4300060272216797,2.3978209495544434,2.3978209495544434,0.792299211025238,1121623,0.0,0.0
1977-02-24 00:00:00-05:00,2.35758900642395,2.35758900642395,2.3254029750823975,2.3254029750823975,0.7683708667755127,1741467,0.0,0.0
1977-02-25 00:00:00-05:00,2.3254029750823975,2.35758900642395,2.3254029750823975,2.3254029750823975,0.7683708667755127,1318916,0.0,0.0
1977-02-28 00:00:00-05:00,2.3254029750823975,2.3495419025421143,2.317357063293457,2.317357063293457,0.7657117247581482,1051715,0.0,0.0
1977-03-01 00:00:00-05:00,2.3334500789642334,2.3656349182128906,2.3334500789642334,2.3334500789642334,0.7710292339324951,2589675,0.0,0.0
1977-03-02 00:00:00-05:00,2.3334500789642334,2.3334500789642334,2.293217897415161,2.293217897415161,0.7577362060546875,1496015,0.0,0.0
1977-03-03 00:00:00-05:00,2.293217897415161,2.317357063293457,2.2851710319519043,2.2851710319519043,0.7550772428512573,549937,0.0,0.0
1977-03-04 00:00:00-05:00,2.309309959411621,2.3334500789642334,2.309309959411621,2.309309959411621,0.7630531191825867,887045,0.0,0.0
1977-03-07 00:00:00-05:00,2.3334500789642334,2.3656349182128906,2.3334500789642334,2.3334500789642334,0.7710292339324951,727035,0.0,0.0
1977-03-08 00:00:00-05:00,2.3334500789642334,2.37368106842041,2.3334500789642334,2.3334500789642334,0.7710292339324951,834226,0.0,0.0
1977-03-09 00:00:00-05:00,2.3334500789642334,2.3656349182128906,2.3334500789642334,2.3334500789642334,0.7710292339324951,986469,0.0,0.0
1977-03-10 00:00:00-05:00,2.35758900642395,2.3897740840911865,2.35758900642395,2.35758900642395,0.779005765914917,607416,0.0,0.0
1977-03-11 00:00:00-05:00,2.3656349182128906,2.3978209495544434,2.3656349182128906,2.3656349182128906,0.7816643118858337,462941,0.0,0.0
1977-03-14 00:00:00-05:00,2.3897740840911865,2.4139130115509033,2.3897740840911865,2.3897740840911865,0.7896406650543213,874617,0.0,0.0
1977-03-15 00:00:00-05:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,835780,0.0,0.0
1977-03-16 00:00:00-05:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,554597,0.0,0.0
1977-03-17 00:00:00-05:00,2.4139130115509033,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,795389,0.0,0.0
1977-03-18 00:00:00-05:00,2.4300060272216797,2.4541449546813965,2.4300060272216797,2.4300060272216797,0.8029348850250244,810924,0.0,0.0
1977-03-21 00:00:00-05:00,2.446099042892456,2.4782838821411133,2.446099042892456,2.446099042892456,0.8082516193389893,416336,0.0,0.0
1977-03-22 00:00:00-05:00,2.4541449546813965,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1395038,0.0,0.0
1977-03-23 00:00:00-05:00,2.4541449546813965,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1042395,0.0,0.0
1977-03-24 00:00:00-05:00,2.4541449546813965,2.486330986022949,2.4541449546813965,2.4541449546813965,0.8109105825424194,1842444,0.0,0.0
1977-03-25 00:00:00-05:00,2.4541449546813965,2.486330986022949,2.446099042892456,2.446099042892456,0.8082516193389893,868403,0.0,0.0
1977-03-28 00:00:00-05:00,2.446099042892456,2.446099042892456,2.4139130115509033,2.4139130115509033,0.7976164817810059,681984,0.0,0.0
1977-03-29 00:00:00-05:00,2.4139130115509033,2.4139130115509033,2.3897740840911865,2.3897740840911865,0.7896406650543213,1471159,0.0,0.0
1977-03-30 00:00:00-05:00,2.3656349182128906,2.3656349182128906,2.3334500789642334,2.3334500789642334,0.7710292339324951,1053269,0.0,0.0
1977-03-31 00:00:00-05:00,2.3334500789642334,2.3656349182128906,2.3334500789642334,2.3334500789642334,0.7710292339324951,1175995,0.0,0.0
1977-04-01 00:00:00-05:00,2.3334500789642334,2.3656349182128906,2.3334500789642334,2.3656349182128906,0.7881876230239868,883938,0.019311,0.0
1977-04-04 00:00:00-05:00,2.3334500789642334,2.3334500789642334,2.3012640476226807,2.3334500789642334,0.7774633169174194,1528638,0.0,0.0
1977-04-05 00:00:00-05:00,2.3334500789642334,2.3495419025421143,2.317357063293457,2.3495419025421143,0.7828253507614136,927436,0.0,0.0
1977-04-06 00:00:00-05:00,2.3495419025421143,2.35758900642395,2.3254029750823975,2.35758900642395,0.7855064272880554,1031520,0.0,0.0
1977-04-07 00:00:00-05:00,2.35758900642395,2.35758900642395,2.3254029750823975,2.35758900642395,0.7855064272880554,1384163,0.0,0.0
1977-04-11 00:00:00-05:00,2.37368106842041,2.405867099761963,2.37368106842041,2.405867099761963,0.8015919923782349,978701,0.0,0.0
1977-04-12 00:00:00-05:00,2.405867099761963,2.43805193901062,2.405867099761963,2.43805193901062,0.8123151063919067,1033074,0.0,0.0
1977-04-13 00:00:00-05:00,2.43805193901062,2.4541449546813965,2.4219601154327393,2.4541449546813965,0.81767737865448,953845,0.0,0.0
1977-04-14 00:00:00-05:00,2.470237970352173,2.502423048019409,2.470237970352173,2.502423048019409,0.8337621688842773,727035,0.0,0.0
1977-04-15 00:00:00-05:00,2.502423048019409,2.502423048019409,2.470237970352173,2.502423048019409,0.8337621688842773,1213279,0.0,0.0
1977-04-18 00:00:00-05:00,2.502423048019409,2.502423048019409,2.470237970352173,2.502423048019409,0.8337621688842773,821798,0.0,0.0
1977-04-19 00:00:00-05:00,2.4621920585632324,2.4621920585632324,2.4300060272216797,2.4621920585632324,0.8203586935997009,1255223,0.0,0.0
1977-04-20 00:00:00-05:00,2.4621920585632324,2.4782838821411133,2.446099042892456,2.4782838821411133,0.8257193565368652,719268,0.0,0.0
1977-04-21 00:00:00-05:00,2.4139130115509033,2.4139130115509033,2.381727933883667,2.4139130115509033,0.8042724132537842,1544173,0.0,0.0
1977-04-22 00:00:00-05:00,2.381727933883667,2.381727933883667,2.3495419025421143,2.381727933883667,0.7935487627983093,893259,0.0,0.0
1977-04-25 00:00:00-04:00,2.3254029750823975,2.3254029750823975,2.293217897415161,2.3254029750823975,0.7747830748558044,762766,0.0,0.0
1977-04-26 00:00:00-04:00,2.3254029750823975,2.3254029750823975,2.293217897415161,2.3254029750823975,0.7747830748558044,1081232,0.0,0.0
1977-04-27 00:00:00-04:00,2.3334500789642334,2.3656349182128906,2.3334500789642334,2.3656349182128906,0.7881876230239868,1096767,0.0,0.0
1977-04-28 00:00:00-04:00,2.35758900642395,2.35758900642395,2.3254029750823975,2.35758900642395,0.7855064272880554,717714,0.0,0.0
1977-04-29 00:00:00-04:00,2.35758900642395,2.37368106842041,2.341495990753174,2.37368106842041,0.7908680438995361,668002,0.0,0.0
1977-05-02 00:00:00-04:00,2.37368106842041,2.3897740840911865,2.35758900642395,2.3897740840911865,0.7962298393249512,604309,0.0,0.0
1977-05-03 00:00:00-04:00,2.3897740840911865,2.4219601154327393,2.3897740840911865,2.4219601154327393,0.8069538474082947,1531745,0.0,0.0
1977-05-04 00:00:00-04:00,2.4219601154327393,2.43805193901062,2.405867099761963,2.43805193901062,0.8123151063919067,1053269,0.0,0.0
1977-05-05 00:00:00-04:00,2.405867099761963,2.405867099761963,2.37368106842041,2.405867099761963,0.8015919923782349,859082,0.0,0.0
1977-05-06 00:00:00-04:00,2.405867099761963,2.405867099761963,2.37368106842041,2.405867099761963,0.8015919923782349,647807,0.0,0.0
1977-05-09 00:00:00-04:00,2.405867099761963,2.4139130115509033,2.381727933883667,2.4139130115509033,0.8042724132537842,420997,0.0,0.0
1977-05-10 00:00:00-04:00,2.4621920585632324,2.4943768978118896,2.4621920585632324,2.4943768978118896,0.8310821652412415,998897,0.0,0.0
1977-05-11 00:00:00-04:00,2.4943768978118896,2.502423048019409,2.470237970352173,2.502423048019409,0.8337621688842773,1200851,0.0,0.0
1977-05-12 00:00:00-04:00,2.4621920585632324,2.4621920585632324,2.4300060272216797,2.4621920585632324,0.8203586935997009,1075018,0.0,0.0
1977-05-13 00:00:00-04:00,2.446099042892456,2.446099042892456,2.4139130115509033,2.446099042892456,0.8149966597557068,1106088,0.0,0.0
1977-05-16 00:00:00-04:00,2.446099042892456,2.4541449546813965,2.4219601154327393,2.4541449546813965,0.81767737865448,1530192,0.0,0.0
1977-05-17 00:00:00-04:00,2.43805193901062,2.43805193901062,2.405867099761963,2.43805193901062,0.8123151063919067,972487,0.0,0.0
1977-05-18 00:00:00-04:00,2.43805193901062,2.4541449546813965,2.4139130115509033,2.446099042892456,0.8149966597557068,1034627,0.0,0.0
1977-05-19 00:00:00-04:00,2.446099042892456,2.470237970352173,2.43805193901062,2.4621920585632324,0.8203586935997009,1489801,0.0,0.0
1977-05-20 00:00:00-04:00,2.4621920585632324,2.470237970352173,2.4541449546813965,2.4621920585632324,0.8203586935997009,674216,0.0,0.0
1977-05-23 00:00:00-04:00,2.4621920585632324,2.4621920585632324,2.446099042892456,2.4541449546813965,0.81767737865448,1371735,0.0,0.0
1977-05-24 00:00:00-04:00,2.446099042892456,2.446099042892456,2.405867099761963,2.405867099761963,0.8015919923782349,1102981,0.0,0.0
1977-05-25 00:00:00-04:00,2.405867099761963,2.405867099761963,2.3656349182128906,2.3656349182128906,0.7881876230239868,1550387,0.0,0.0
1977-05-26 00:00:00-04:00,2.3656349182128906,2.381727933883667,2.341495990753174,2.35758900642395,0.7855064272880554,1118516,0.0,0.0
1977-05-27 00:00:00-04:00,2.35758900642395,2.35758900642395,2.3334500789642334,2.3334500789642334,0.7774633169174194,397694,0.0,0.0
1977-05-31 00:00:00-04:00,2.3334500789642334,2.3334500789642334,2.293217897415161,2.293217897415161,0.7640590071678162,330894,0.0,0.0
1977-06-01 00:00:00-04:00,2.293217897415161,2.309309959411621,2.269078016281128,2.2851710319519043,0.7613778710365295,826459,0.0,0.0
1977-06-02 00:00:00-04:00,2.2851710319519043,2.309309959411621,2.269078016281128,2.269078016281128,0.7560161352157593,893259,0.0,0.0
1977-06-03 00:00:00-04:00,2.269078016281128,2.2851710319519043,2.252985954284668,2.2851710319519043,0.7613778710365295,1399698,0.0,0.0
1977-06-06 00:00:00-04:00,2.2851710319519043,2.3012640476226807,2.269078016281128,2.2771248817443848,0.7586975693702698,1339112,0.0,0.0
1977-06-07 00:00:00-04:00,2.2771248817443848,2.309309959411621,2.2610321044921875,2.309309959411621,0.7694207429885864,497118,0.0,0.0
1977-06-08 00:00:00-04:00,2.317357063293457,2.35758900642395,2.317357063293457,2.35758900642395,0.7855064272880554,1219493,0.0,0.0
1977-06-09 00:00:00-04:00,2.35758900642395,2.4139130115509033,2.3495419025421143,2.3978209495544434,0.7989108562469482,2698419,0.0,0.0
1977-06-10 00:00:00-04:00,2.3978209495544434,2.405867099761963,2.37368106842041,2.405867099761963,0.8015919923782349,581007,0.0,0.0
1977-06-13 00:00:00-04:00,2.4139130115509033,2.4300060272216797,2.4139130115509033,2.4300060272216797,0.8096349835395813,1463391,0.0,0.0
1977-06-14 00:00:00-04:00,2.4300060272216797,2.4541449546813965,2.381727933883667,2.43805193901062,0.8123151063919067,661788,0.0,0.0
1977-06-15 00:00:00-04:00,2.43805193901062,2.4621920585632324,2.43805193901062,2.43805193901062,0.8123151063919067,610523,0.0,0.0
1977-06-16 00:00:00-04:00,2.446099042892456,2.5587480068206787,2.446099042892456,2.5507020950317383,0.8498481512069702,1311149,0.0,0.0
1977-06-17 00:00:00-04:00,2.5507020950317383,2.574841022491455,2.5265629291534424,2.566793918609619,0.8552094101905823,1090553,0.0,0.0
1977-06-20 00:00:00-04:00,2.566793918609619,2.574841022491455,2.534609079360962,2.5587480068206787,0.8525295257568359,899473,0.0,0.0
1977-06-21 00:00:00-04:00,2.5587480068206787,2.598979949951172,2.5587480068206787,2.598979949951172,0.8659332394599915,1253670,0.0,0.0
1977-06-22 00:00:00-04:00,2.598979949951172,2.598979949951172,2.574841022491455,2.5909340381622314,0.8632526993751526,1368628,0.0,0.0
1977-06-23 00:00:00-04:00,2.5909340381622314,2.6553049087524414,2.5909340381622314,2.6472580432891846,0.882019579410553,967827,0.0,0.0
1977-06-24 00:00:00-04:00,2.6553049087524414,2.695535898208618,2.6553049087524414,2.663351058959961,0.8873807191848755,1182209,0.0,0.0
1977-06-27 00:00:00-04:00,2.6472580432891846,2.663351058959961,2.631165027618408,2.639211893081665,0.8793380260467529,497118,0.0,0.0
1977-06-28 00:00:00-04:00,2.639211893081665,2.6553049087524414,2.6070261001586914,2.6070261001586914,0.8686139583587646,1486694,0.0,0.0
1977-06-29 00:00:00-04:00,2.598979949951172,2.598979949951172,2.566793918609619,2.5828869342803955,0.8605713248252869,574793,0.0,0.0
1977-06-30 00:00:00-04:00,2.5828869342803955,2.6231191158294678,2.5828869342803955,2.6070261001586914,0.8686139583587646,890152,0.0,0.0
1977-07-01 00:00:00-04:00,2.5909340381622314,2.5909340381622314,2.5507020950317383,2.5507020950317383,0.8561903238296509,772087,0.019311,0.0
1977-07-05 00:00:00-04:00,2.5507020950317383,2.566793918609619,2.5265629291534424,2.5265629291534424,0.8480878472328186,891706,0.0,0.0
1977-07-06 00:00:00-04:00,2.5185160636901855,2.5185160636901855,2.502423048019409,2.502423048019409,0.839984655380249,498672,0.0,0.0
1977-07-07 00:00:00-04:00,2.502423048019409,2.534609079360962,2.4943768978118896,2.5265629291534424,0.8480878472328186,1576796,0.0,0.0
1977-07-08 00:00:00-04:00,2.5426549911499023,2.566793918609619,2.5426549911499023,2.5507020950317383,0.8561903238296509,1011325,0.0,0.0
1977-07-11 00:00:00-04:00,2.5507020950317383,2.5587480068206787,2.534609079360962,2.5507020950317383,0.8561903238296509,727035,0.0,0.0
1977-07-12 00:00:00-04:00,2.5507020950317383,2.5587480068206787,2.5185160636901855,2.5265629291534424,0.8480878472328186,1663792,0.0,0.0
1977-07-13 00:00:00-04:00,2.5265629291534424,2.5587480068206787,2.5185160636901855,2.5507020950317383,0.8561903238296509,1011325,0.0,0.0
1977-07-15 00:00:00-04:00,2.5587480068206787,2.598979949951172,2.5587480068206787,2.5909340381622314,0.8696945309638977,239238,0.0,0.0
1977-07-18 00:00:00-04:00,2.5909340381622314,2.6231191158294678,2.5909340381622314,2.6070261001586914,0.8750962615013123,2017989,0.0,0.0
1977-07-19 00:00:00-04:00,2.631165027618408,2.6794440746307373,2.631165027618408,2.663351058959961,0.8940032720565796,1876621,0.0,0.0
1977-07-20 00:00:00-04:00,2.663351058959961,2.663351058959961,2.6231191158294678,2.639211893081665,0.8859001994132996,1290954,0.0,0.0
1977-07-21 00:00:00-04:00,2.639211893081665,2.6713969707489014,2.6070261001586914,2.6150729656219482,0.8777978420257568,1758555,0.0,0.0
1977-07-22 00:00:00-04:00,2.6150729656219482,2.631165027618408,2.6070261001586914,2.631165027618408,0.8831992745399475,888599,0.0,0.0
1977-07-25 00:00:00-04:00,2.631165027618408,2.6472580432891846,2.6070261001586914,2.6150729656219482,0.8777978420257568,751891,0.0,0.0
1977-07-26 00:00:00-04:00,2.6150729656219482,2.6231191158294678,2.6070261001586914,2.6231191158294678,0.8804982900619507,1127837,0.0,0.0
1977-07-27 00:00:00-04:00,2.6150729656219482,2.6150729656219482,2.566793918609619,2.574841022491455,0.8642928600311279,728589,0.0,0.0
1977-07-28 00:00:00-04:00,2.574841022491455,2.6231191158294678,2.566793918609619,2.6070261001586914,0.8750962615013123,1267651,0.0,0.0
1977-07-29 00:00:00-04:00,2.598979949951172,2.598979949951172,2.574841022491455,2.5828869342803955,0.8669936060905457,1547280,0.0,0.0
1977-08-01 00:00:00-04:00,2.598979949951172,2.631165027618408,2.598979949951172,2.6231191158294678,0.8804982900619507,873064,0.0,0.0
1977-08-02 00:00:00-04:00,2.6231191158294678,2.631165027618408,2.598979949951172,2.598979949951172,0.8723957538604736,344876,0.0,0.0
1977-08-03 00:00:00-04:00,2.598979949951172,2.6070261001586914,2.574841022491455,2.598979949951172,0.8723957538604736,927436,0.0,0.0
1977-08-04 00:00:00-04:00,2.598979949951172,2.631165027618408,2.5828869342803955,2.6231191158294678,0.8804982900619507,950738,0.0,0.0
1977-08-05 00:00:00-04:00,2.6231191158294678,2.6472580432891846,2.6150729656219482,2.631165027618408,0.8831992745399475,880831,0.0,0.0
1977-08-08 00:00:00-04:00,2.6231191158294678,2.6231191158294678,2.598979949951172,2.6150729656219482,0.8777978420257568,988022,0.0,0.0
1977-08-09 00:00:00-04:00,2.6150729656219482,2.639211893081665,2.6150729656219482,2.6231191158294678,0.8804982900619507,823352,0.0,0.0
1977-08-10 00:00:00-04:00,2.6231191158294678,2.6553049087524414,2.6150729656219482,2.6472580432891846,0.8886014223098755,1337558,0.0,0.0
1977-08-11 00:00:00-04:00,2.6472580432891846,2.6553049087524414,2.6150729656219482,2.6150729656219482,0.8777978420257568,1471159,0.0,0.0
1977-08-12 00:00:00-04:00,2.6150729656219482,2.6472580432891846,2.6150729656219482,2.639211893081665,0.8859001994132996,960059,0.0,0.0
1977-08-15 00:00:00-04:00,2.639211893081665,2.6553049087524414,2.598979949951172,2.6553049087524414,0.8913020491600037,874617,0.0,0.0
1977-08-16 00:00:00-04:00,2.6553049087524414,2.6553049087524414,2.631165027618408,2.639211893081665,0.8859001994132996,1189976,0.0,0.0
1977-08-17 00:00:00-04:00,2.639211893081665,2.6553049087524414,2.631165027618408,2.631165027618408,0.8831992745399475,1275419,0.0,0.0
1977-08-18 00:00:00-04:00,2.631165027618408,2.6472580432891846,2.631165027618408,2.631165027618408,0.8831992745399475,570132,0.0,0.0
1977-08-19 00:00:00-04:00,2.631165027618408,2.6472580432891846,2.6231191158294678,2.6472580432891846,0.8886014223098755,1419894,0.0,0.0
1977-08-22 00:00:00-04:00,2.6472580432891846,2.6472580432891846,2.631165027618408,2.6472580432891846,0.8886014223098755,462941,0.0,0.0
1977-08-23 00:00:00-04:00,2.6472580432891846,2.663351058959961,2.639211893081665,2.639211893081665,0.8859001994132996,660235,0.0,0.0
1977-08-24 00:00:00-04:00,2.639211893081665,2.6553049087524414,2.631165027618408,2.631165027618408,0.8831992745399475,495565,0.0,0.0
1977-08-25 00:00:00-04:00,2.631165027618408,2.639211893081665,2.6150729656219482,2.6150729656219482,0.8777978420257568,1342219,0.0,0.0
1977-08-26 00:00:00-04:00,2.6150729656219482,2.6150729656219482,2.598979949951172,2.6070261001586914,0.8750962615013123,1683988,0.0,0.0
1977-08-29 00:00:00-04:00,2.6070261001586914,2.639211893081665,2.6070261001586914,2.639211893081665,0.8859001994132996,391481,0.0,0.0
1977-08-30 00:00:00-04:00,2.639211893081665,2.6553049087524414,2.6231191158294678,2.631165027618408,0.8831992745399475,1064143,0.0,0.0
1977-08-31 00:00:00-04:00,2.631165027618408,2.6472580432891846,2.631165027618408,2.639211893081665,0.8859001994132996,778301,0.0,0.0
1977-09-01 00:00:00-04:00,2.6472580432891846,2.663351058959961,2.6472580432891846,2.6553049087524414,0.8913020491600037,1071911,0.0,0.0
1977-09-02 00:00:00-04:00,2.6553049087524414,2.663351058959961,2.639211893081665,2.663351058959961,0.8940032720565796,722375,0.0,0.0
1977-09-06 00:00:00-04:00,2.663351058959961,2.6874899864196777,2.6553049087524414,2.6713969707489014,0.896703839302063,478476,0.0,0.0
1977-09-07 00:00:00-04:00,2.6713969707489014,2.6794440746307373,2.639211893081665,2.6472580432891846,0.8886014223098755,492458,0.0,0.0
1977-09-08 00:00:00-04:00,2.6472580432891846,2.6553049087524414,2.574841022491455,2.6150729656219482,0.8777978420257568,1941868,0.0,0.0
1977-09-09 00:00:00-04:00,2.598979949951172,2.598979949951172,2.5587480068206787,2.566793918609619,0.8615913987159729,970934,0.0,0.0
1977-09-12 00:00:00-04:00,2.566793918609619,2.566793918609619,2.5507020950317383,2.5507020950317383,0.8561903238296509,1062590,0.0,0.0
1977-09-13 00:00:00-04:00,2.5507020950317383,2.5587480068206787,2.5507020950317383,2.5587480068206787,0.8588916063308716,233024,0.0,0.0
1977-09-14 00:00:00-04:00,2.5587480068206787,2.5828869342803955,2.5587480068206787,2.574841022491455,0.8642928600311279,334001,0.0,0.0
1977-09-15 00:00:00-04:00,2.574841022491455,2.5828869342803955,2.5587480068206787,2.5828869342803955,0.8669936060905457,557704,0.0,0.0
1977-09-16 00:00:00-04:00,2.5828869342803955,2.5828869342803955,2.5426549911499023,2.5507020950317383,0.8561903238296509,1011325,0.0,0.0
1977-09-19 00:00:00-04:00,2.5426549911499023,2.5426549911499023,2.4621920585632324,2.4621920585632324,0.8264800906181335,908794,0.0,0.0
1977-09-20 00:00:00-04:00,2.4621920585632324,2.4782838821411133,2.4541449546813965,2.4782838821411133,0.8318818211555481,1376396,0.0,0.0
1977-09-21 00:00:00-04:00,2.4782838821411133,2.502423048019409,2.4621920585632324,2.470237970352173,0.8291812539100647,2017989,0.0,0.0
1977-09-22 00:00:00-04:00,2.470237970352173,2.470237970352173,2.446099042892456,2.4541449546813965,0.8237790465354919,1977598,0.0,0.0
1977-09-23 00:00:00-04:00,2.4541449546813965,2.470237970352173,2.4300060272216797,2.43805193901062,0.8183770775794983,1278526,0.0,0.0
1977-09-26 00:00:00-04:00,2.43805193901062,2.470237970352173,2.4300060272216797,2.4621920585632324,0.8264800906181335,1273865,0.0,0.0
1977-09-27 00:00:00-04:00,2.4621920585632324,2.4621920585632324,2.4300060272216797,2.4300060272216797,0.815676748752594,810924,0.0,0.0
1977-09-28 00:00:00-04:00,2.4300060272216797,2.4541449546813965,2.4219601154327393,2.4219601154327393,0.8129757046699524,568579,0.0,0.0
1977-09-29 00:00:00-04:00,2.4219601154327393,2.446099042892456,2.405867099761963,2.43805193901062,0.8183770775794983,3061937,0.0,0.0
1977-09-30 00:00:00-04:00,2.43805193901062,2.446099042892456,2.4300060272216797,2.446099042892456,0.8210783004760742,1135604,0.0,0.0
1977-10-03 00:00:00-04:00,2.446099042892456,2.446099042892456,2.4219601154327393,2.4300060272216797,0.8232594728469849,1769430,0.02253,0.0
1977-10-04 00:00:00-04:00,2.4300060272216797,2.446099042892456,2.381727933883667,2.381727933883667,0.8069024085998535,1339112,0.0,0.0
1977-10-05 00:00:00-04:00,2.381727933883667,2.381727933883667,2.3495419025421143,2.35758900642395,0.7987245917320251,1112302,0.0,0.0
1977-10-06 00:00:00-04:00,2.3656349182128906,2.3978209495544434,2.3656349182128906,2.381727933883667,0.8069024085998535,1910798,0.0,0.0
1977-10-07 00:00:00-04:00,2.381727933883667,2.3897740840911865,2.35758900642395,2.3656349182128906,0.8014510273933411,1337558,0.0,0.0
1977-10-10 00:00:00-04:00,2.35758900642395,2.35758900642395,2.341495990753174,2.3495419025421143,0.7959986329078674,574793,0.0,0.0
1977-10-11 00:00:00-04:00,2.3495419025421143,2.3495419025421143,2.317357063293457,2.3254029750823975,0.7878208160400391,1645150,0.0,0.0
1977-10-12 00:00:00-04:00,2.317357063293457,2.317357063293457,2.2851710319519043,2.309309959411621,0.7823687195777893,1447856,0.0,0.0
1977-10-13 00:00:00-04:00,2.309309959411621,2.3334500789642334,2.309309959411621,2.3254029750823975,0.7878208160400391,949185,0.0,0.0
1977-10-14 00:00:00-04:00,2.3254029750823975,2.3254029750823975,2.3012640476226807,2.317357063293457,0.7850944995880127,537509,0.0,0.0
1977-10-17 00:00:00-04:00,2.317357063293457,2.341495990753174,2.309309959411621,2.3334500789642334,0.7905465364456177,556151,0.0,0.0
1977-10-18 00:00:00-04:00,2.3334500789642334,2.3656349182128906,2.3254029750823975,2.3495419025421143,0.7959986329078674,239238,0.0,0.0
1977-10-19 00:00:00-04:00,2.3495419025421143,2.37368106842041,2.3495419025421143,2.3656349182128906,0.8014510273933411,742570,0.0,0.0
1977-10-20 00:00:00-04:00,2.3656349182128906,2.3978209495544434,2.35758900642395,2.3897740840911865,0.8096289038658142,1144925,0.0,0.0
1977-10-21 00:00:00-04:00,2.3897740840911865,2.3897740840911865,2.35758900642395,2.3656349182128906,0.8014510273933411,1040841,0.0,0.0
1977-10-24 00:00:00-04:00,2.35758900642395,2.35758900642395,2.317357063293457,2.317357063293457,0.7850944995880127,638486,0.0,0.0
1977-10-25 00:00:00-04:00,2.317357063293457,2.3254029750823975,2.3012640476226807,2.309309959411621,0.7823687195777893,871510,0.0,0.0
1977-10-26 00:00:00-04:00,2.317357063293457,2.3656349182128906,2.317357063293457,2.3495419025421143,0.7959986329078674,978701,0.0,0.0
1977-10-27 00:00:00-04:00,2.35758900642395,2.381727933883667,2.35758900642395,2.35758900642395,0.7987245917320251,730142,0.0,0.0
1977-10-28 00:00:00-04:00,2.35758900642395,2.37368106842041,2.3495419025421143,2.37368106842041,0.8041767477989197,525081,0.0,0.0
1977-10-31 00:00:00-05:00,2.37368106842041,2.3897740840911865,2.3334500789642334,2.3656349182128906,0.8014510273933411,723928,0.0,0.0
1977-11-01 00:00:00-05:00,2.3656349182128906,2.3656349182128906,2.3254029750823975,2.3495419025421143,0.7959986329078674,703733,0.0,0.0
1977-11-02 00:00:00-05:00,2.3495419025421143,2.35758900642395,2.3334500789642334,2.3334500789642334,0.7905465364456177,660235,0.0,0.0
1977-11-03 00:00:00-05:00,2.3334500789642334,2.35758900642395,2.3334500789642334,2.3495419025421143,0.7959986329078674,394587,0.0,0.0
1977-11-04 00:00:00-05:00,2.3495419025421143,2.37368106842041,2.3495419025421143,2.3656349182128906,0.8014510273933411,907241,0.0,0.0
1977-11-07 00:00:00-05:00,2.37368106842041,2.4300060272216797,2.37368106842041,2.405867099761963,0.815081000328064,894813,0.0,0.0
1977-11-08 00:00:00-05:00,2.4300060272216797,2.446099042892456,2.4300060272216797,2.446099042892456,0.8287111520767212,751891,0.0,0.0
1977-11-09 00:00:00-05:00,2.446099042892456,2.4621920585632324,2.4300060272216797,2.4541449546813965,0.8314370512962341,882385,0.0,0.0
1977-11-10 00:00:00-05:00,2.4541449546813965,2.510469913482666,2.446099042892456,2.4621920585632324,0.834163248538971,2698419,0.0,0.0
1977-11-11 00:00:00-05:00,2.4621920585632324,2.502423048019409,2.4621920585632324,2.4782838821411133,0.8396151661872864,1188423,0.0,0.0
1977-11-14 00:00:00-05:00,2.4782838821411133,2.510469913482666,2.470237970352173,2.4782838821411133,0.8396151661872864,1446303,0.0,0.0
1977-11-15 00:00:00-05:00,2.4782838821411133,2.4943768978118896,2.470237970352173,2.470237970352173,0.8368894457817078,2316260,0.0,0.0
1977-11-16 00:00:00-05:00,2.470237970352173,2.4943768978118896,2.4541449546813965,2.4621920585632324,0.834163248538971,855975,0.0,0.0
1977-11-17 00:00:00-05:00,2.4621920585632324,2.4621920585632324,2.4219601154327393,2.4621920585632324,0.834163248538971,1253670,0.0,0.0
1977-11-18 00:00:00-05:00,2.4621920585632324,2.4782838821411133,2.4541449546813965,2.470237970352173,0.8368894457817078,897920,0.0,0.0
1977-11-21 00:00:00-05:00,2.470237970352173,2.4943768978118896,2.470237970352173,2.4943768978118896,0.8450680375099182,804710,0.0,0.0
1977-11-22 00:00:00-05:00,2.4943768978118896,2.5265629291534424,2.4943768978118896,2.502423048019409,0.8477932810783386,1589224,0.0,0.0
1977-11-23 00:00:00-05:00,2.502423048019409,2.5426549911499023,2.4943768978118896,2.5426549911499023,0.8614232540130615,1786518,0.0,0.0
1977-11-25 00:00:00-05:00,2.5426549911499023,2.5507020950317383,2.534609079360962,2.5507020950317383,0.8641496896743774,450513,0.0,0.0
1977-11-28 00:00:00-05:00,2.5507020950317383,2.5507020950317383,2.470237970352173,2.534609079360962,0.8586975336074829,478476,0.0,0.0
1977-11-29 00:00:00-05:00,2.534609079360962,2.534609079360962,2.4943768978118896,2.502423048019409,0.8477932810783386,714607,0.0,0.0
1977-11-30 00:00:00-05:00,2.502423048019409,2.5265629291534424,2.486330986022949,2.5265629291534424,0.8559718132019043,723928,0.0,0.0
1977-12-01 00:00:00-05:00,2.5265629291534424,2.5426549911499023,2.5185160636901855,2.5426549911499023,0.8614232540130615,400801,0.0,0.0
1977-12-02 00:00:00-05:00,2.5426549911499023,2.5426549911499023,2.5185160636901855,2.534609079360962,0.8586975336074829,539062,0.0,0.0
1977-12-05 00:00:00-05:00,2.534609079360962,2.5426549911499023,2.486330986022949,2.4943768978118896,0.8450680375099182,902580,0.0,0.0
1977-12-06 00:00:00-05:00,2.4943768978118896,2.4943768978118896,2.4300060272216797,2.4300060272216797,0.8232594728469849,1662239,0.0,0.0
1977-12-07 00:00:00-05:00,2.4300060272216797,2.446099042892456,2.4219601154327393,2.4219601154327393,0.8205332159996033,1042395,0.0,0.0
1977-12-08 00:00:00-05:00,2.4219601154327393,2.446099042892456,2.4139130115509033,2.4139130115509033,0.8178068399429321,1174442,0.0,0.0
1977-12-09 00:00:00-05:00,2.4139130115509033,2.4621920585632324,2.405867099761963,2.446099042892456,0.8287111520767212,781408,0.0,0.0
1977-12-12 00:00:00-05:00,2.446099042892456,2.4621920585632324,2.4139130115509033,2.4219601154327393,0.8205332159996033,1649811,0.0,0.0
1977-12-13 00:00:00-05:00,2.4219601154327393,2.4219601154327393,2.37368106842041,2.381727933883667,0.8069024085998535,1050162,0.0,0.0
1977-12-14 00:00:00-05:00,2.381727933883667,2.381727933883667,2.35758900642395,2.381727933883667,0.8069024085998535,725482,0.0,0.0
1977-12-15 00:00:00-05:00,2.381727933883667,2.381727933883667,2.341495990753174,2.341495990753174,0.7932729721069336,728589,0.0,0.0
1977-12-16 00:00:00-05:00,2.341495990753174,2.3495419025421143,2.317357063293457,2.341495990753174,0.7932729721069336,997343,0.0,0.0
1977-12-19 00:00:00-05:00,2.341495990753174,2.3495419025421143,2.317357063293457,2.3334500789642334,0.7905465364456177,604309,0.0,0.0
1977-12-20 00:00:00-05:00,2.3334500789642334,2.3334500789642334,2.3012640476226807,2.317357063293457,0.7850944995880127,1763216,0.0,0.0
1977-12-21 00:00:00-05:00,2.317357063293457,2.3334500789642334,2.269078016281128,2.269078016281128,0.7687384486198425,2115859,0.0,0.0
1977-12-22 00:00:00-05:00,2.293217897415161,2.3495419025421143,2.293217897415161,2.341495990753174,0.7932729721069336,1357754,0.0,0.0
1977-12-23 00:00:00-05:00,2.35758900642395,2.3897740840911865,2.35758900642395,2.381727933883667,0.8069024085998535,1614080,0.0,0.0
1977-12-27 00:00:00-05:00,2.381727933883667,2.3897740840911865,2.3334500789642334,2.3495419025421143,0.7959986329078674,744124,0.0,0.0
1977-12-28 00:00:00-05:00,2.3495419025421143,2.3495419025421143,2.3334500789642334,2.341495990753174,0.7932729721069336,1026860,0.0,0.0
1977-12-29 00:00:00-05:00,2.341495990753174,2.3495419025421143,2.317357063293457,2.3495419025421143,0.7959986329078674,1245902,0.0,0.0
1977-12-30 00:00:00-05:00,2.341495990753174,2.341495990753174,2.309309959411621,2.309309959411621,0.789943516254425,4039085,0.02253,0.0
1978-01-03 00:00:00-05:00,2.309309959411621,2.309309959411621,2.2368929386138916,2.2368929386138916,0.7651716470718384,1294061,0.0,0.0
1978-01-04 00:00:00-05:00,2.2368929386138916,2.2851710319519043,2.204706907272339,2.252985954284668,0.7706774473190308,1446303,0.0,0.0
1978-01-05 00:00:00-05:00,2.252985954284668,2.2851710319519043,2.2207999229431152,2.2207999229431152,0.759667158126831,781408,0.0,0.0
1978-01-06 00:00:00-05:00,2.204706907272339,2.204706907272339,2.1564290523529053,2.180567979812622,0.7459048628807068,871510,0.0,0.0
1978-01-09 00:00:00-05:00,2.180567979812622,2.212754011154175,2.1564290523529053,2.188615083694458,0.7486574649810791,1534852,0.0,0.0
1978-01-10 00:00:00-05:00,2.188615083694458,2.2207999229431152,2.180567979812622,2.188615083694458,0.7486574649810791,480030,0.0,0.0
1978-01-11 00:00:00-05:00,2.188615083694458,2.2207999229431152,2.188615083694458,2.188615083694458,0.7486574649810791,756552,0.0,0.0
1978-01-12 00:00:00-05:00,2.188615083694458,2.2207999229431152,2.188615083694458,2.188615083694458,0.7486574649810791,764319,0.0,0.0
1978-01-13 00:00:00-05:00,2.188615083694458,2.204706907272339,2.180567979812622,2.180567979812622,0.7459048628807068,664895,0.0,0.0
1978-01-16 00:00:00-05:00,2.180567979812622,2.1966609954833984,2.1725220680236816,2.1725220680236816,0.7431524395942688,782961,0.0,0.0
1978-01-17 00:00:00-05:00,2.1725220680236816,2.1966609954833984,2.1725220680236816,2.1966609954833984,0.7514098882675171,781408,0.0,0.0
1978-01-18 00:00:00-05:00,2.1966609954833984,2.212754011154175,2.180567979812622,2.180567979812622,0.7459048628807068,427211,0.0,0.0
1978-01-19 00:00:00-05:00,2.180567979812622,2.180567979812622,2.140336036682129,2.140336036682129,0.7321426868438721,1997793,0.0,0.0
1978-01-20 00:00:00-05:00,2.140336036682129,2.140336036682129,2.1081509590148926,2.116197109222412,0.7238854169845581,173991,0.0,0.0
1978-01-23 00:00:00-05:00,2.116197109222412,2.116197109222412,2.051826000213623,2.059873104095459,0.7046189308166504,695965,0.0,0.0
1978-01-24 00:00:00-05:00,2.059873104095459,2.0679190158843994,2.051826000213623,2.059873104095459,0.7046189308166504,1050162,0.0,0.0
1978-01-25 00:00:00-05:00,2.059873104095459,2.084012031555176,2.0437800884246826,2.07596492767334,0.7101231217384338,796942,0.0,0.0
1978-01-26 00:00:00-05:00,2.084012031555176,2.116197109222412,2.084012031555176,2.092057943344116,0.7156282663345337,772087,0.0,0.0
1978-01-27 00:00:00-05:00,2.092057943344116,2.116197109222412,2.059873104095459,2.1081509590148926,0.7211332321166992,778301,0.0,0.0
1978-01-30 00:00:00-05:00,2.1081509590148926,2.1725220680236816,2.100105047225952,2.1564290523529053,0.7376474142074585,619844,0.0,0.0
1978-01-31 00:00:00-05:00,2.1564290523529053,2.1966609954833984,2.1564290523529053,2.1725220680236816,0.7431524395942688,663342,0.0,0.0
1978-02-01 00:00:00-05:00,2.1725220680236816,2.204706907272339,2.164475917816162,2.204706907272339,0.7541623711585999,947631,0.0,0.0
1978-02-02 00:00:00-05:00,2.212754011154175,2.228847026824951,2.212754011154175,2.212754011154175,0.7569148540496826,1132497,0.0,0.0
1978-02-03 00:00:00-05:00,2.2207999229431152,2.2368929386138916,2.2207999229431152,2.2368929386138916,0.7651716470718384,730142,0.0,0.0
1978-02-06 00:00:00-05:00,2.2368929386138916,2.244939088821411,2.228847026824951,2.228847026824951,0.7624195218086243,644700,0.0,0.0
1978-02-07 00:00:00-05:00,2.228847026824951,2.244939088821411,2.188615083694458,2.2207999229431152,0.759667158126831,363518,0.0,0.0
1978-02-08 00:00:00-05:00,2.2207999229431152,2.244939088821411,2.204706907272339,2.212754011154175,0.7569148540496826,590328,0.0,0.0
1978-02-09 00:00:00-05:00,2.204706907272339,2.204706907272339,2.188615083694458,2.1966609954833984,0.7514098882675171,655575,0.0,0.0
1978-02-10 00:00:00-05:00,2.1966609954833984,2.1966609954833984,2.1483829021453857,2.1483829021453857,0.7348948121070862,862189,0.0,0.0
1978-02-13 00:00:00-05:00,2.1483829021453857,2.164475917816162,2.124243974685669,2.164475917816162,0.7403997182846069,487797,0.0,0.0
1978-02-14 00:00:00-05:00,2.1483829021453857,2.1483829021453857,2.124243974685669,2.124243974685669,0.7266384363174438,765873,0.0,0.0
1978-02-15 00:00:00-05:00,2.124243974685669,2.1483829021453857,2.124243974685669,2.1322898864746094,0.7293902635574341,767426,0.0,0.0
1978-02-16 00:00:00-05:00,2.1081509590148926,2.1081509590148926,2.0679190158843994,2.0679190158843994,0.707370936870575,1230367,0.0,0.0
1978-02-17 00:00:00-05:00,2.0679190158843994,2.084012031555176,2.0679190158843994,2.07596492767334,0.7101231217384338,709947,0.0,0.0
1978-02-21 00:00:00-05:00,2.059873104095459,2.059873104095459,2.0437800884246826,2.059873104095459,0.7046189308166504,1078125,0.0,0.0
1978-02-22 00:00:00-05:00,2.059873104095459,2.084012031555176,2.051826000213623,2.059873104095459,0.7046189308166504,901027,0.0,0.0
1978-02-23 00:00:00-05:00,2.059873104095459,2.0679190158843994,2.0437800884246826,2.059873104095459,0.7046189308166504,834226,0.0,0.0
1978-02-24 00:00:00-05:00,2.059873104095459,2.084012031555176,2.059873104095459,2.0679190158843994,0.707370936870575,627612,0.0,0.0
1978-02-27 00:00:00-05:00,2.0679190158843994,2.084012031555176,2.059873104095459,2.059873104095459,0.7046189308166504,961613,0.0,0.0
1978-02-28 00:00:00-05:00,2.059873104095459,2.084012031555176,2.059873104095459,2.0679190158843994,0.707370936870575,719268,0.0,0.0
1978-03-01 00:00:00-05:00,2.0679190158843994,2.092057943344116,2.059873104095459,2.084012031555176,0.7128761410713196,843547,0.0,0.0
1978-03-02 00:00:00-05:00,2.084012031555176,2.092057943344116,2.0679190158843994,2.084012031555176,0.7128761410713196,826459,0.0,0.0
1978-03-03 00:00:00-05:00,2.084012031555176,2.092057943344116,2.059873104095459,2.07596492767334,0.7101231217384338,772087,0.0,0.0
1978-03-06 00:00:00-05:00,2.07596492767334,2.084012031555176,2.059873104095459,2.059873104095459,0.7046189308166504,660235,0.0,0.0
1978-03-07 00:00:00-05:00,2.059873104095459,2.0679190158843994,2.051826000213623,2.059873104095459,0.7046189308166504,444299,0.0,0.0
1978-03-08 00:00:00-05:00,2.059873104095459,2.0679190158843994,2.0437800884246826,2.051826000213623,0.7018658518791199,1166674,0.0,0.0
1978-03-09 00:00:00-05:00,2.051826000213623,2.0679190158843994,2.051826000213623,2.051826000213623,0.7018658518791199,1828463,0.0,0.0
1978-03-10 00:00:00-05:00,2.059873104095459,2.124243974685669,2.059873104095459,2.116197109222412,0.7238854169845581,863743,0.0,0.0
1978-03-13 00:00:00-05:00,2.116197109222412,2.1483829021453857,2.092057943344116,2.1081509590148926,0.7211332321166992,1065697,0.0,0.0
1978-03-14 00:00:00-05:00,2.1081509590148926,2.124243974685669,2.059873104095459,2.124243974685669,0.7266384363174438,646254,0.0,0.0
1978-03-15 00:00:00-05:00,2.124243974685669,2.124243974685669,2.1081509590148926,2.1081509590148926,0.7211332321166992,759659,0.0,0.0
1978-03-16 00:00:00-05:00,2.1081509590148926,2.124243974685669,2.092057943344116,2.116197109222412,0.7238854169845581,716161,0.0,0.0
1978-03-17 00:00:00-05:00,2.1322898864746094,2.164475917816162,2.1322898864746094,2.1483829021453857,0.7348948121070862,820245,0.0,0.0
1978-03-20 00:00:00-05:00,2.1725220680236816,2.2207999229431152,2.1725220680236816,2.212754011154175,0.7569148540496826,1357754,0.0,0.0
1978-03-21 00:00:00-05:00,2.212754011154175,2.212754011154175,2.1483829021453857,2.1483829021453857,0.7348948121070862,784515,0.0,0.0
1978-03-22 00:00:00-05:00,2.1483829021453857,2.1725220680236816,2.1322898864746094,2.1483829021453857,0.7348948121070862,1051715,0.0,0.0
1978-03-23 00:00:00-05:00,2.1322898864746094,2.1322898864746094,2.100105047225952,2.1081509590148926,0.7211332321166992,891706,0.0,0.0
1978-03-27 00:00:00-05:00,2.1081509590148926,2.1081509590148926,2.0679190158843994,2.0679190158843994,0.707370936870575,828012,0.0,0.0
1978-03-28 00:00:00-05:00,2.0679190158843994,2.092057943344116,2.059873104095459,2.084012031555176,0.7128761410713196,685091,0.0,0.0
1978-03-29 00:00:00-05:00,2.092057943344116,2.124243974685669,2.092057943344116,2.092057943344116,0.7156282663345337,1266098,0.0,0.0
1978-03-30 00:00:00-05:00,2.092057943344116,2.092057943344116,2.07596492767334,2.07596492767334,0.7101231217384338,873064,0.0,0.0
1978-03-31 00:00:00-05:00,2.07596492767334,2.084012031555176,2.0679190158843994,2.0679190158843994,0.707370936870575,515760,0.0,0.0
1978-04-03 00:00:00-05:00,2.059873104095459,2.059873104095459,2.035733938217163,2.035733938217163,0.7040318846702576,1126283,0.02253,0.0
1978-04-04 00:00:00-05:00,2.035733938217163,2.059873104095459,2.0276870727539062,2.051826000213623,0.7095972895622253,464495,0.0,0.0
1978-04-05 00:00:00-05:00,2.059873104095459,2.092057943344116,2.059873104095459,2.084012031555176,0.72072833776474,2299171,0.0,0.0
1978-04-06 00:00:00-05:00,2.084012031555176,2.100105047225952,2.07596492767334,2.092057943344116,0.7235111594200134,1242795,0.0,0.0
1978-04-07 00:00:00-05:00,2.092057943344116,2.100105047225952,2.084012031555176,2.100105047225952,0.7262941002845764,734803,0.0,0.0
1978-04-10 00:00:00-05:00,2.100105047225952,2.1081509590148926,2.092057943344116,2.100105047225952,0.7262941002845764,461388,0.0,0.0
1978-04-11 00:00:00-05:00,2.100105047225952,2.100105047225952,2.084012031555176,2.092057943344116,0.7235111594200134,731696,0.0,0.0
1978-04-12 00:00:00-05:00,2.092057943344116,2.092057943344116,2.07596492767334,2.092057943344116,0.7235111594200134,750338,0.0,0.0
1978-04-13 00:00:00-05:00,2.092057943344116,2.1725220680236816,2.07596492767334,2.164475917816162,0.7485554814338684,2069254,0.0,0.0
1978-04-14 00:00:00-05:00,2.212754011154175,2.293217897415161,2.212754011154175,2.293217897415161,0.7930792570114136,2421897,0.0,0.0
1978-04-17 00:00:00-05:00,2.317357063293457,2.3897740840911865,2.317357063293457,2.341495990753174,0.8097761273384094,2883285,0.0,0.0
1978-04-18 00:00:00-05:00,2.341495990753174,2.3495419025421143,2.293217897415161,2.3012640476226807,0.7958619594573975,1873514,0.0,0.0
1978-04-19 00:00:00-05:00,2.3012640476226807,2.317357063293457,2.269078016281128,2.269078016281128,0.7847313284873962,1154246,0.0,0.0
1978-04-20 00:00:00-05:00,2.269078016281128,2.3254029750823975,2.252985954284668,2.252985954284668,0.779166042804718,2140715,0.0,0.0
1978-04-21 00:00:00-05:00,2.252985954284668,2.269078016281128,2.2368929386138916,2.2368929386138916,0.7735999226570129,1367075,0.0,0.0
1978-04-24 00:00:00-05:00,2.252985954284668,2.309309959411621,2.252985954284668,2.309309959411621,0.79864501953125,2760559,0.0,0.0
1978-04-25 00:00:00-05:00,2.3495419025421143,2.405867099761963,2.3495419025421143,2.3495419025421143,0.8125584721565247,3632069,0.0,0.0
1978-04-26 00:00:00-05:00,2.3656349182128906,2.446099042892456,2.3656349182128906,2.4139130115509033,0.8348202109336853,2546177,0.0,0.0
1978-04-27 00:00:00-05:00,2.4139130115509033,2.4219601154327393,2.3656349182128906,2.3656349182128906,0.8181237578392029,2864643,0.0,0.0
1978-04-28 00:00:00-05:00,2.3656349182128906,2.4139130115509033,2.3656349182128906,2.4139130115509033,0.8348202109336853,1059483,0.0,0.0
1978-05-01 00:00:00-04:00,2.4139130115509033,2.43805193901062,2.3978209495544434,2.43805193901062,0.8431692123413086,1412126,0.0,0.0
1978-05-02 00:00:00-04:00,2.43805193901062,2.43805193901062,2.3897740840911865,2.3978209495544434,0.8292551636695862,1289400,0.0,0.0
1978-05-03 00:00:00-04:00,2.3897740840911865,2.3897740840911865,2.341495990753174,2.3495419025421143,0.8125584721565247,1292507,0.0,0.0
1978-05-04 00:00:00-04:00,2.3254029750823975,2.3254029750823975,2.293217897415161,2.317357063293457,0.801427960395813,1986919,0.0,0.0
1978-05-05 00:00:00-04:00,2.317357063293457,2.35758900642395,2.3012640476226807,2.3334500789642334,0.8069928884506226,2415683,0.0,0.0
1978-05-08 00:00:00-04:00,2.3334500789642334,2.35758900642395,2.317357063293457,2.317357063293457,0.801427960395813,1197744,0.0,0.0
1978-05-09 00:00:00-04:00,2.317357063293457,2.341495990753174,2.317357063293457,2.317357063293457,0.801427960395813,1923226,0.0,0.0
1978-05-10 00:00:00-04:00,2.3254029750823975,2.3495419025421143,2.3254029750823975,2.3254029750823975,0.804210364818573,669556,0.0,0.0
1978-05-11 00:00:00-04:00,2.341495990753174,2.405867099761963,2.341495990753174,2.3978209495544434,0.8292551636695862,1847104,0.0,0.0
1978-05-12 00:00:00-04:00,2.4219601154327393,2.4782838821411133,2.4219601154327393,2.4782838821411133,0.8570817708969116,1763216,0.0,0.0
1978-05-15 00:00:00-04:00,2.4782838821411133,2.4782838821411133,2.4300060272216797,2.4782838821411133,0.8570817708969116,1517764,0.0,0.0
1978-05-16 00:00:00-04:00,2.4782838821411133,2.486330986022949,2.43805193901062,2.486330986022949,0.8598654270172119,1881281,0.0,0.0
1978-05-17 00:00:00-04:00,2.486330986022949,2.5185160636901855,2.4782838821411133,2.4943768978118896,0.8626478314399719,2507339,0.0,0.0
1978-05-18 00:00:00-04:00,2.4943768978118896,2.5185160636901855,2.486330986022949,2.502423048019409,0.8654308319091797,1040841,0.0,0.0
1978-05-19 00:00:00-04:00,2.486330986022949,2.486330986022949,2.4541449546813965,2.4782838821411133,0.8570817708969116,1895263,0.0,0.0
1978-05-22 00:00:00-04:00,2.4782838821411133,2.510469913482666,2.470237970352173,2.502423048019409,0.8654308319091797,899473,0.0,0.0
1978-05-23 00:00:00-04:00,2.4943768978118896,2.4943768978118896,2.446099042892456,2.4541449546813965,0.8487338423728943,1189976,0.0,0.0
1978-05-24 00:00:00-04:00,2.43805193901062,2.43805193901062,2.405867099761963,2.43805193901062,0.8431692123413086,1096767,0.0,0.0
1978-05-25 00:00:00-04:00,2.43805193901062,2.446099042892456,2.4139130115509033,2.4139130115509033,0.8348202109336853,846654,0.0,0.0
1978-05-26 00:00:00-04:00,2.405867099761963,2.405867099761963,2.381727933883667,2.3897740840911865,0.8264714479446411,388374,0.0,0.0
1978-05-30 00:00:00-04:00,2.3897740840911865,2.3978209495544434,2.37368106842041,2.381727933883667,0.8236895203590393,717714,0.0,0.0
1978-05-31 00:00:00-04:00,2.3897740840911865,2.4139130115509033,2.3897740840911865,2.3978209495544434,0.8292551636695862,1600099,0.0,0.0
1978-06-01 00:00:00-04:00,2.3978209495544434,2.4139130115509033,2.37368106842041,2.4139130115509033,0.8348202109336853,1371735,0.0,0.0
1978-06-02 00:00:00-04:00,2.4139130115509033,2.470237970352173,2.4139130115509033,2.446099042892456,0.8459511995315552,992683,0.0,0.0
1978-06-05 00:00:00-04:00,2.4541449546813965,2.5185160636901855,2.4541449546813965,2.510469913482666,0.8682129979133606,1435429,0.0,0.0
1978-06-06 00:00:00-04:00,2.510469913482666,2.566793918609619,2.510469913482666,2.510469913482666,0.8682129979133606,1421447,0.0,0.0
1978-06-07 00:00:00-04:00,2.502423048019409,2.502423048019409,2.4621920585632324,2.470237970352173,0.8542994856834412,1662239,0.0,0.0
1978-06-08 00:00:00-04:00,2.470237970352173,2.4943768978118896,2.4139130115509033,2.4300060272216797,0.8403856754302979,1253670,0.0,0.0
1978-06-09 00:00:00-04:00,2.4300060272216797,2.43805193901062,2.4139130115509033,2.4300060272216797,0.8403856754302979,838887,0.0,0.0
1978-06-12 00:00:00-04:00,2.43805193901062,2.470237970352173,2.43805193901062,2.4541449546813965,0.8487338423728943,641593,0.0,0.0
1978-06-13 00:00:00-04:00,2.43805193901062,2.43805193901062,2.405867099761963,2.4219601154327393,0.8376035094261169,1719718,0.0,0.0
1978-06-14 00:00:00-04:00,2.43805193901062,2.470237970352173,2.43805193901062,2.4541449546813965,0.8487338423728943,911901,0.0,0.0
1978-06-15 00:00:00-04:00,2.43805193901062,2.43805193901062,2.4139130115509033,2.4219601154327393,0.8376035094261169,1238135,0.0,0.0
1978-06-16 00:00:00-04:00,2.4219601154327393,2.446099042892456,2.4139130115509033,2.4300060272216797,0.8403856754302979,1539513,0.0,0.0
1978-06-19 00:00:00-04:00,2.4219601154327393,2.4219601154327393,2.3978209495544434,2.405867099761963,0.8320382237434387,497118,0.0,0.0
1978-06-20 00:00:00-04:00,2.405867099761963,2.405867099761963,2.3495419025421143,2.3495419025421143,0.8125584721565247,1015985,0.0,0.0
1978-06-21 00:00:00-04:00,2.3495419025421143,2.3656349182128906,2.3254029750823975,2.3334500789642334,0.8069928884506226,455174,0.0,0.0
1978-06-22 00:00:00-04:00,2.3334500789642334,2.3334500789642334,2.3012640476226807,2.3012640476226807,0.7958619594573975,899473,0.0,0.0
1978-06-23 00:00:00-04:00,2.3012640476226807,2.309309959411621,2.2771248817443848,2.2771248817443848,0.7875137329101562,1429215,0.0,0.0
1978-06-26 00:00:00-04:00,2.269078016281128,2.269078016281128,2.212754011154175,2.2207999229431152,0.7680346369743347,565472,0.0,0.0
1978-06-27 00:00:00-04:00,2.2207999229431152,2.293217897415161,2.212754011154175,2.2851710319519043,0.7902964353561401,1419894,0.0,0.0
1978-06-28 00:00:00-04:00,2.2851710319519043,2.3012640476226807,2.269078016281128,2.293217897415161,0.7930792570114136,660235,0.0,0.0
1978-06-29 00:00:00-04:00,2.293217897415161,2.309309959411621,2.2851710319519043,2.2851710319519043,0.7902964353561401,739463,0.0,0.0
1978-06-30 00:00:00-04:00,2.2610321044921875,2.2610321044921875,2.244939088821411,2.252985954284668,0.7880449891090393,444299,0.025748,0.0
1978-07-03 00:00:00-04:00,2.252985954284668,2.269078016281128,2.228847026824951,2.269078016281128,0.7936739325523376,877724,0.0,0.0
1978-07-05 00:00:00-04:00,2.269078016281128,2.269078016281128,2.244939088821411,2.2610321044921875,0.7908589243888855,692858,0.0,0.0
1978-07-06 00:00:00-04:00,2.2610321044921875,2.293217897415161,2.244939088821411,2.293217897415161,0.8021170496940613,1440089,0.0,0.0
1978-07-07 00:00:00-04:00,2.293217897415161,2.309309959411621,2.2771248817443848,2.309309959411621,0.8077460527420044,1130944,0.0,0.0
1978-07-10 00:00:00-04:00,2.309309959411621,2.317357063293457,2.293217897415161,2.3012640476226807,0.8049315810203552,888599,0.0,0.0
1978-07-11 00:00:00-04:00,2.3012640476226807,2.3334500789642334,2.2851710319519043,2.317357063293457,0.8105608820915222,568579,0.0,0.0
1978-07-12 00:00:00-04:00,2.3254029750823975,2.3495419025421143,2.3254029750823975,2.3334500789642334,0.8161894679069519,720821,0.0,0.0
1978-07-13 00:00:00-04:00,2.3334500789642334,2.3334500789642334,2.293217897415161,2.309309959411621,0.8077460527420044,507993,0.0,0.0
1978-07-14 00:00:00-04:00,2.309309959411621,2.3495419025421143,2.293217897415161,2.3495419025421143,0.8218180537223816,501779,0.0,0.0
1978-07-17 00:00:00-04:00,2.3495419025421143,2.3978209495544434,2.341495990753174,2.381727933883667,0.8330761194229126,1848658,0.0,0.0
1978-07-18 00:00:00-04:00,2.381727933883667,2.381727933883667,2.341495990753174,2.3495419025421143,0.8218180537223816,1412126,0.0,0.0
1978-07-19 00:00:00-04:00,2.35758900642395,2.3978209495544434,2.35758900642395,2.3978209495544434,0.83870530128479,2306939,0.0,0.0
1978-07-20 00:00:00-04:00,2.3978209495544434,2.4219601154327393,2.3897740840911865,2.3897740840911865,0.8358897566795349,2311599,0.0,0.0
1978-07-21 00:00:00-04:00,2.3897740840911865,2.3978209495544434,2.3334500789642334,2.3495419025421143,0.8218180537223816,1037734,0.0,0.0
1978-07-24 00:00:00-04:00,2.3334500789642334,2.3334500789642334,2.309309959411621,2.317357063293457,0.8105608820915222,981808,0.0,0.0
1978-07-25 00:00:00-04:00,2.3334500789642334,2.3978209495544434,2.3334500789642334,2.3978209495544434,0.83870530128479,660235,0.0,0.0
1978-07-26 00:00:00-04:00,2.3978209495544434,2.4541449546813965,2.3978209495544434,2.446099042892456,0.8555912971496582,3340012,0.0,0.0
1978-07-27 00:00:00-04:00,2.446099042892456,2.4541449546813965,2.4139130115509033,2.446099042892456,0.8555912971496582,1826909,0.0,0.0
1978-07-28 00:00:00-04:00,2.446099042892456,2.4541449546813965,2.43805193901062,2.43805193901062,0.8527777791023254,885492,0.0,0.0
1978-07-31 00:00:00-04:00,2.4541449546813965,2.470237970352173,2.4541449546813965,2.4621920585632324,0.8612210154533386,633826,0.0,0.0
1978-08-01 00:00:00-04:00,2.4782838821411133,2.486330986022949,2.4782838821411133,2.4782838821411133,0.8668488264083862,901027,0.0,0.0
1978-08-02 00:00:00-04:00,2.4782838821411133,2.502423048019409,2.470237970352173,2.502423048019409,0.8752925992012024,1612527,0.0,0.0
1978-08-03 00:00:00-04:00,2.534609079360962,2.7196760177612305,2.534609079360962,2.6150729656219482,0.914695143699646,3229714,0.0,0.0
1978-08-04 00:00:00-04:00,2.6150729656219482,2.6150729656219482,2.5507020950317383,2.566793918609619,0.8978081345558167,3392831,0.0,0.0
1978-08-07 00:00:00-04:00,2.566793918609619,2.5909340381622314,2.5587480068206787,2.566793918609619,0.8978081345558167,1203958,0.0,0.0
1978-08-08 00:00:00-04:00,2.5587480068206787,2.5587480068206787,2.534609079360962,2.5507020950317383,0.8921801447868347,486244,0.0,0.0
1978-08-09 00:00:00-04:00,2.5507020950317383,2.5909340381622314,2.5426549911499023,2.566793918609619,0.8978081345558167,1409019,0.0,0.0
1978-08-10 00:00:00-04:00,2.566793918609619,2.566793918609619,2.5265629291534424,2.5426549911499023,0.8893652558326721,2740364,0.0,0.0
1978-08-11 00:00:00-04:00,2.534609079360962,2.534609079360962,2.502423048019409,2.5265629291534424,0.8837360739707947,1516210,0.0,0.0
1978-08-14 00:00:00-04:00,2.5265629291534424,2.534609079360962,2.4943768978118896,2.5185160636901855,0.8809216618537903,949185,0.0,0.0
1978-08-15 00:00:00-04:00,2.510469913482666,2.510469913482666,2.4621920585632324,2.4782838821411133,0.8668488264083862,782961,0.0,0.0
1978-08-16 00:00:00-04:00,2.4782838821411133,2.502423048019409,2.4621920585632324,2.470237970352173,0.8640347123146057,1578350,0.0,0.0
1978-08-17 00:00:00-04:00,2.502423048019409,2.5426549911499023,2.502423048019409,2.5265629291534424,0.8837360739707947,1707290,0.0,0.0
1978-08-18 00:00:00-04:00,2.5265629291534424,2.5426549911499023,2.4943768978118896,2.4943768978118896,0.8724784255027771,2867750,0.0,0.0
1978-08-21 00:00:00-04:00,2.4943768978118896,2.5265629291534424,2.470237970352173,2.470237970352173,0.8640347123146057,689751,0.0,0.0
1978-08-22 00:00:00-04:00,2.470237970352173,2.502423048019409,2.470237970352173,2.4782838821411133,0.8668488264083862,612077,0.0,0.0
1978-08-23 00:00:00-04:00,2.4782838821411133,2.4943768978118896,2.470237970352173,2.486330986022949,0.8696642518043518,1205511,0.0,0.0
1978-08-24 00:00:00-04:00,2.486330986022949,2.510469913482666,2.4782838821411133,2.486330986022949,0.8696642518043518,1670006,0.0,0.0
1978-08-25 00:00:00-04:00,2.486330986022949,2.502423048019409,2.4621920585632324,2.4621920585632324,0.8612210154533386,1387270,0.0,0.0
1978-08-28 00:00:00-04:00,2.4621920585632324,2.4621920585632324,2.381727933883667,2.3897740840911865,0.8358897566795349,2600549,0.0,0.0
1978-08-29 00:00:00-04:00,2.3897740840911865,2.405867099761963,2.3656349182128906,2.37368106842041,0.8302612900733948,812477,0.0,0.0
1978-08-30 00:00:00-04:00,2.3495419025421143,2.3495419025421143,2.309309959411621,2.3334500789642334,0.8161894679069519,2532195,0.0,0.0
1978-08-31 00:00:00-04:00,2.3334500789642334,2.3334500789642334,2.293217897415161,2.317357063293457,0.8105608820915222,1073464,0.0,0.0
1978-09-01 00:00:00-04:00,2.317357063293457,2.3334500789642334,2.3012640476226807,2.317357063293457,0.8105608820915222,658681,0.0,0.0
1978-09-05 00:00:00-04:00,2.317357063293457,2.3334500789642334,2.309309959411621,2.3334500789642334,0.8161894679069519,991129,0.0,0.0
1978-09-06 00:00:00-04:00,2.3495419025421143,2.405867099761963,2.3495419025421143,2.381727933883667,0.8330761194229126,2128287,0.0,0.0
1978-09-07 00:00:00-04:00,2.381727933883667,2.3978209495544434,2.35758900642395,2.35758900642395,0.8246334195137024,1264544,0.0,0.0
1978-09-08 00:00:00-04:00,2.37368106842041,2.4219601154327393,2.37368106842041,2.4219601154327393,0.8471490144729614,1337558,0.0,0.0
1978-09-11 00:00:00-04:00,2.4219601154327393,2.470237970352173,2.4219601154327393,2.43805193901062,0.8527777791023254,1589224,0.0,0.0
1978-09-12 00:00:00-04:00,2.43805193901062,2.4621920585632324,2.4219601154327393,2.446099042892456,0.8555912971496582,975594,0.0,0.0
1978-09-13 00:00:00-04:00,2.446099042892456,2.4621920585632324,2.3978209495544434,2.405867099761963,0.8415194749832153,1511550,0.0,0.0
1978-09-14 00:00:00-04:00,2.405867099761963,2.4139130115509033,2.3334500789642334,2.341495990753174,0.8190040588378906,1618741,0.0,0.0
1978-09-15 00:00:00-04:00,2.341495990753174,2.341495990753174,2.269078016281128,2.269078016281128,0.7936739325523376,1780304,0.0,0.0
1978-09-18 00:00:00-04:00,2.269078016281128,2.309309959411621,2.2368929386138916,2.252985954284668,0.7880449891090393,824905,0.0,0.0
1978-09-19 00:00:00-04:00,2.252985954284668,2.269078016281128,2.2207999229431152,2.228847026824951,0.779601514339447,1491354,0.0,0.0
1978-09-20 00:00:00-04:00,2.228847026824951,2.244939088821411,2.212754011154175,2.228847026824951,0.779601514339447,1033074,0.0,0.0
1978-09-21 00:00:00-04:00,2.228847026824951,2.293217897415161,2.2207999229431152,2.2610321044921875,0.7908589243888855,1764769,0.0,0.0
1978-09-22 00:00:00-04:00,2.2610321044921875,2.2771248817443848,2.228847026824951,2.244939088821411,0.7852304577827454,1792732,0.0,0.0
1978-09-25 00:00:00-04:00,2.244939088821411,2.2610321044921875,2.228847026824951,2.252985954284668,0.7880449891090393,494011,0.0,0.0
1978-09-26 00:00:00-04:00,2.252985954284668,2.269078016281128,2.2207999229431152,2.252985954284668,0.7880449891090393,1057929,0.0,0.0
1978-09-27 00:00:00-04:00,2.252985954284668,2.2771248817443848,2.244939088821411,2.252985954284668,0.7880449891090393,1193083,0.0,0.0
1978-09-28 00:00:00-04:00,2.252985954284668,2.252985954284668,2.228847026824951,2.2368929386138916,0.7824158668518066,391481,0.0,0.0
1978-09-29 00:00:00-04:00,2.2368929386138916,2.2771248817443848,2.2368929386138916,2.244939088821411,0.7852304577827454,3776544,0.0,0.0
1978-10-02 00:00:00-04:00,2.244939088821411,2.252985954284668,2.2207999229431152,2.244939088821411,0.7943409085273743,1015985,0.025748,0.0
1978-10-03 00:00:00-04:00,2.252985954284668,2.269078016281128,2.252985954284668,2.269078016281128,0.8028820157051086,1241242,0.0,0.0
1978-10-04 00:00:00-04:00,2.269078016281128,2.269078016281128,2.228847026824951,2.269078016281128,0.8028820157051086,1497568,0.0,0.0
1978-10-05 00:00:00-04:00,2.269078016281128,2.2851710319519043,2.252985954284668,2.252985954284668,0.7971885800361633,633826,0.0,0.0
1978-10-06 00:00:00-04:00,2.252985954284668,2.2610321044921875,2.228847026824951,2.228847026824951,0.7886472344398499,671109,0.0,0.0
1978-10-09 00:00:00-04:00,2.228847026824951,2.2368929386138916,2.204706907272339,2.228847026824951,0.7886472344398499,1217939,0.0,0.0
1978-10-10 00:00:00-04:00,2.228847026824951,2.244939088821411,2.188615083694458,2.188615083694458,0.7744119167327881,1460284,0.0,0.0
1978-10-11 00:00:00-04:00,2.188615083694458,2.212754011154175,2.1483829021453857,2.212754011154175,0.7829527854919434,1513103,0.0,0.0
1978-10-12 00:00:00-04:00,2.2207999229431152,2.269078016281128,2.2207999229431152,2.2610321044921875,0.8000357151031494,1701076,0.0,0.0
1978-10-13 00:00:00-04:00,2.2610321044921875,2.2610321044921875,2.2207999229431152,2.2368929386138916,0.7914937138557434,795389,0.0,0.0
1978-10-16 00:00:00-04:00,2.2368929386138916,2.244939088821411,2.1966609954833984,2.1966609954833984,0.7772586941719055,922775,0.0,0.0
1978-10-17 00:00:00-04:00,2.180567979812622,2.180567979812622,2.1081509590148926,2.1564290523529053,0.7630227208137512,1188423,0.0,0.0
1978-10-18 00:00:00-04:00,2.1564290523529053,2.188615083694458,2.140336036682129,2.164475917816162,0.7658700942993164,1262991,0.0,0.0
1978-10-19 00:00:00-04:00,2.164475917816162,2.1966609954833984,2.124243974685669,2.124243974685669,0.7516352534294128,1287847,0.0,0.0
1978-10-20 00:00:00-04:00,2.124243974685669,2.1322898864746094,2.100105047225952,2.1081509590148926,0.745940625667572,1634276,0.0,0.0
1978-10-23 00:00:00-04:00,2.1081509590148926,2.124243974685669,2.0679190158843994,2.1081509590148926,0.745940625667572,1207065,0.0,0.0
1978-10-24 00:00:00-04:00,2.1081509590148926,2.116197109222412,2.051826000213623,2.059873104095459,0.7288575172424316,2898820,0.0,0.0
1978-10-25 00:00:00-04:00,2.059873104095459,2.059873104095459,1.99550199508667,2.0035479068756104,0.708928108215332,1932547,0.0,0.0
1978-10-26 00:00:00-04:00,2.0035479068756104,2.0276870727539062,1.9311310052871704,1.9552700519561768,0.6918455362319946,1443196,0.0,0.0
1978-10-27 00:00:00-04:00,1.9552700519561768,1.9713629484176636,1.9391770362854004,1.9633159637451172,0.6946923732757568,1236581,0.0,0.0
1978-10-30 00:00:00-05:00,1.9633159637451172,2.0679190158843994,1.9391770362854004,2.0679190158843994,0.7317050695419312,1716611,0.0,0.0
1978-10-31 00:00:00-05:00,2.0679190158843994,2.116197109222412,1.9713629484176636,1.9713629484176636,0.6975399255752563,2157803,0.0,0.0
1978-11-01 00:00:00-05:00,2.035733938217163,2.1081509590148926,2.035733938217163,2.100105047225952,0.7430938482284546,2345776,0.0,0.0
1978-11-02 00:00:00-05:00,2.092057943344116,2.092057943344116,2.0196409225463867,2.035733938217163,0.7203165888786316,2179552,0.0,0.0
1978-11-03 00:00:00-05:00,2.035733938217163,2.035733938217163,1.9633159637451172,1.9794089794158936,0.7003869414329529,1259884,0.0,0.0
1978-11-06 00:00:00-05:00,1.9794089794158936,1.99550199508667,1.9472229480743408,1.9472229480743408,0.6889985203742981,770533,0.0,0.0
1978-11-07 00:00:00-05:00,1.9472229480743408,1.9472229480743408,1.9311310052871704,1.9391770362854004,0.6861515045166016,489351,0.0,0.0
1978-11-08 00:00:00-05:00,1.9391770362854004,1.9472229480743408,1.9069910049438477,1.9391770362854004,0.6861515045166016,1410573,0.0,0.0
1978-11-09 00:00:00-05:00,1.9391770362854004,1.99550199508667,1.9391770362854004,1.9713629484176636,0.6975399255752563,492458,0.0,0.0
1978-11-10 00:00:00-05:00,1.9713629484176636,2.0276870727539062,1.9633159637451172,1.9794089794158936,0.7003869414329529,577900,0.0,0.0
1978-11-13 00:00:00-05:00,1.9794089794158936,2.0196409225463867,1.9633159637451172,1.99550199508667,0.706080973148346,591881,0.0,0.0
1978-11-14 00:00:00-05:00,1.99550199508667,2.01159405708313,1.9633159637451172,1.9794089794158936,0.7003869414329529,936757,0.0,0.0
1978-11-15 00:00:00-05:00,1.9874550104141235,2.0196409225463867,1.9874550104141235,2.0035479068756104,0.708928108215332,1104534,0.0,0.0
1978-11-16 00:00:00-05:00,2.0035479068756104,2.0276870727539062,2.0035479068756104,2.0196409225463867,0.7146221995353699,467602,0.0,0.0
1978-11-17 00:00:00-05:00,2.0196409225463867,2.0437800884246826,2.01159405708313,2.0276870727539062,0.7174695134162903,823352,0.0,0.0
1978-11-20 00:00:00-05:00,2.035733938217163,2.07596492767334,2.035733938217163,2.051826000213623,0.726010799407959,944524,0.0,0.0
1978-11-21 00:00:00-05:00,2.0437800884246826,2.0437800884246826,2.01159405708313,2.01159405708313,0.7117752432823181,646254,0.0,0.0
1978-11-22 00:00:00-05:00,2.01159405708313,2.0437800884246826,1.99550199508667,2.035733938217163,0.7203165888786316,1099874,0.0,0.0
1978-11-24 00:00:00-05:00,2.035733938217163,2.0437800884246826,2.0196409225463867,2.0276870727539062,0.7174695134162903,304485,0.0,0.0
1978-11-27 00:00:00-05:00,2.0276870727539062,2.051826000213623,2.0196409225463867,2.051826000213623,0.726010799407959,730142,0.0,0.0
1978-11-28 00:00:00-05:00,2.051826000213623,2.051826000213623,2.0196409225463867,2.0196409225463867,0.7146221995353699,1367075,0.0,0.0
1978-11-29 00:00:00-05:00,2.0196409225463867,2.0196409225463867,2.0035479068756104,2.01159405708313,0.7117752432823181,1398145,0.0,0.0
1978-11-30 00:00:00-05:00,2.01159405708313,2.0276870727539062,2.0035479068756104,2.0196409225463867,0.7146221995353699,703733,0.0,0.0
1978-12-01 00:00:00-05:00,2.035733938217163,2.07596492767334,2.035733938217163,2.0437800884246826,0.7231634855270386,910348,0.0,0.0
1978-12-04 00:00:00-05:00,2.0437800884246826,2.084012031555176,2.01159405708313,2.07596492767334,0.7345518469810486,1179102,0.0,0.0
1978-12-05 00:00:00-05:00,2.07596492767334,2.084012031555176,2.051826000213623,2.084012031555176,0.7373997569084167,1405912,0.0,0.0
1978-12-06 00:00:00-05:00,2.084012031555176,2.116197109222412,2.059873104095459,2.084012031555176,0.7373997569084167,1680881,0.0,0.0
1978-12-07 00:00:00-05:00,2.084012031555176,2.100105047225952,2.059873104095459,2.084012031555176,0.7373997569084167,1095213,0.0,0.0
1978-12-08 00:00:00-05:00,2.084012031555176,2.1081509590148926,2.07596492767334,2.07596492767334,0.7345518469810486,532848,0.0,0.0
1978-12-11 00:00:00-05:00,2.07596492767334,2.100105047225952,2.0679190158843994,2.07596492767334,0.7345518469810486,713054,0.0,0.0
1978-12-12 00:00:00-05:00,2.059873104095459,2.059873104095459,1.99550199508667,1.99550199508667,0.706080973148346,602756,0.0,0.0
1978-12-13 00:00:00-05:00,1.99550199508667,2.0196409225463867,1.9794089794158936,1.99550199508667,0.706080973148346,772087,0.0,0.0
1978-12-14 00:00:00-05:00,1.9391770362854004,1.9794089794158936,1.9391770362854004,1.9633159637451172,0.6946923732757568,1628062,0.0,0.0
1978-12-15 00:00:00-05:00,1.9552700519561768,1.9552700519561768,1.915037989616394,1.9472229480743408,0.6889985203742981,708393,0.0,0.0
1978-12-18 00:00:00-05:00,1.8989449739456177,1.8989449739456177,1.786296010017395,1.8345739841461182,0.6491390466690063,2675117,0.0,0.0
1978-12-19 00:00:00-05:00,1.8345739841461182,1.8828519582748413,1.8104350566864014,1.8828519582748413,0.6662214398384094,1898370,0.0,0.0
1978-12-20 00:00:00-05:00,1.8828519582748413,1.8989449739456177,1.866760015487671,1.8748060464859009,0.6633747816085815,1228814,0.0,0.0
1978-12-21 00:00:00-05:00,1.8748060464859009,1.8989449739456177,1.8748060464859009,1.8748060464859009,0.6633747816085815,683537,0.0,0.0
1978-12-22 00:00:00-05:00,1.8989449739456177,1.9552700519561768,1.8989449739456177,1.9472229480743408,0.6889985203742981,734803,0.0,0.0
1978-12-26 00:00:00-05:00,1.9552700519561768,1.9794089794158936,1.9552700519561768,1.9794089794158936,0.7003869414329529,649361,0.0,0.0
1978-12-27 00:00:00-05:00,1.9633159637451172,1.9633159637451172,1.923084020614624,1.9311310052871704,0.6833042502403259,1276972,0.0,0.0
1978-12-28 00:00:00-05:00,1.9311310052871704,1.9311310052871704,1.8989449739456177,1.923084020614624,0.6804569363594055,944524,0.0,0.0
1978-12-29 00:00:00-05:00,1.8989449739456177,1.8989449739456177,1.866760015487671,1.8748060464859009,0.6723770499229431,615184,0.025748,0.0
1979-01-02 00:00:00-05:00,1.866760015487671,1.866760015487671,1.8104350566864014,1.8265279531478882,0.6550626158714294,1788072,0.0,0.0
1979-01-03 00:00:00-05:00,1.8345739841461182,1.8828519582748413,1.8345739841461182,1.8748060464859009,0.6723770499229431,2830466,0.0,0.0
1979-01-04 00:00:00-05:00,1.8828519582748413,1.9472229480743408,1.8828519582748413,1.915037989616394,0.6868054866790771,1757002,0.0,0.0
1979-01-05 00:00:00-05:00,1.923084020614624,1.99550199508667,1.923084020614624,1.99550199508667,0.7156630158424377,2075468,0.0,0.0
1979-01-08 00:00:00-05:00,1.99550199508667,2.0196409225463867,1.99550199508667,2.0196409225463867,0.7243200540542603,790728,0.0,0.0
1979-01-09 00:00:00-05:00,2.0196409225463867,2.0276870727539062,2.0035479068756104,2.0276870727539062,0.7272059321403503,764319,0.0,0.0
1979-01-10 00:00:00-05:00,2.0276870727539062,2.0276870727539062,1.99550199508667,1.99550199508667,0.7156630158424377,1668453,0.0,0.0
1979-01-11 00:00:00-05:00,1.99550199508667,2.0196409225463867,1.99550199508667,2.0196409225463867,0.7243200540542603,899473,0.0,0.0
1979-01-12 00:00:00-05:00,2.0276870727539062,2.059873104095459,2.0276870727539062,2.035733938217163,0.7300918698310852,2087896,0.0,0.0
1979-01-15 00:00:00-05:00,2.035733938217163,2.059873104095459,2.035733938217163,2.051826000213623,0.735863208770752,928989,0.0,0.0
1979-01-16 00:00:00-05:00,2.051826000213623,2.051826000213623,2.0276870727539062,2.0276870727539062,0.7272059321403503,814031,0.0,0.0
1979-01-17 00:00:00-05:00,2.0276870727539062,2.035733938217163,1.9874550104141235,2.035733938217163,0.7300918698310852,1068804,0.0,0.0
1979-01-18 00:00:00-05:00,2.035733938217163,2.0437800884246826,2.0035479068756104,2.0437800884246826,0.732977569103241,893259,0.0,0.0
1979-01-19 00:00:00-05:00,2.0437800884246826,2.0679190158843994,2.0035479068756104,2.059873104095459,0.7387486100196838,1214832,0.0,0.0
1979-01-22 00:00:00-05:00,2.051826000213623,2.051826000213623,2.0196409225463867,2.0276870727539062,0.7272059321403503,1388824,0.0,0.0
1979-01-23 00:00:00-05:00,2.0276870727539062,2.0437800884246826,2.01159405708313,2.0276870727539062,0.7272059321403503,832673,0.0,0.0
1979-01-24 00:00:00-05:00,2.0276870727539062,2.0437800884246826,2.0035479068756104,2.01159405708313,0.7214344143867493,1144925,0.0,0.0
1979-01-25 00:00:00-05:00,2.01159405708313,2.051826000213623,2.01159405708313,2.035733938217163,0.7300918698310852,380606,0.0,0.0
1979-01-26 00:00:00-05:00,2.035733938217163,2.051826000213623,2.0276870727539062,2.035733938217163,0.7300918698310852,975594,0.0,0.0
1979-01-29 00:00:00-05:00,2.0276870727539062,2.0276870727539062,1.9472229480743408,1.9794089794158936,0.7098914384841919,894813,0.0,0.0
1979-01-30 00:00:00-05:00,1.9794089794158936,1.9874550104141235,1.9472229480743408,1.9874550104141235,0.7127770781517029,1289400,0.0,0.0
1979-01-31 00:00:00-05:00,1.9874550104141235,1.9874550104141235,1.8828519582748413,1.8989449739456177,0.6810341477394104,796942,0.0,0.0
1979-02-01 00:00:00-05:00,1.8989449739456177,1.915037989616394,1.8908989429473877,1.915037989616394,0.6868054866790771,2574140,0.0,0.0
1979-02-02 00:00:00-05:00,1.915037989616394,1.915037989616394,1.8748060464859009,1.8908989429473877,0.6781485080718994,3180002,0.0,0.0
1979-02-05 00:00:00-05:00,1.866760015487671,1.866760015487671,1.8345739841461182,1.8506669998168945,0.6637193560600281,1708843,0.0,0.0
1979-02-06 00:00:00-05:00,1.8587130308151245,1.8828519582748413,1.8587130308151245,1.8748060464859009,0.6723770499229431,728589,0.0,0.0
1979-02-07 00:00:00-05:00,1.8748060464859009,1.8908989429473877,1.8587130308151245,1.8828519582748413,0.6752625703811646,924329,0.0,0.0
1979-02-08 00:00:00-05:00,1.8828519582748413,1.923084020614624,1.8828519582748413,1.923084020614624,0.6896908283233643,1357754,0.0,0.0
1979-02-09 00:00:00-05:00,1.923084020614624,1.9391770362854004,1.915037989616394,1.915037989616394,0.6868054866790771,781408,0.0,0.0
1979-02-12 00:00:00-05:00,1.915037989616394,1.9311310052871704,1.8908989429473877,1.923084020614624,0.6896908283233643,619844,0.0,0.0
1979-02-13 00:00:00-05:00,1.923084020614624,1.9633159637451172,1.923084020614624,1.923084020614624,0.6896908283233643,1129390,0.0,0.0
1979-02-14 00:00:00-05:00,1.923084020614624,1.9552700519561768,1.915037989616394,1.9311310052871704,0.6925771832466125,862189,0.0,0.0
1979-02-15 00:00:00-05:00,1.9311310052871704,1.9391770362854004,1.9069910049438477,1.9311310052871704,0.6925771832466125,873064,0.0,0.0
1979-02-16 00:00:00-05:00,1.923084020614624,1.923084020614624,1.9069910049438477,1.923084020614624,0.6896908283233643,341769,0.0,0.0
1979-02-20 00:00:00-05:00,1.923084020614624,1.9472229480743408,1.915037989616394,1.9391770362854004,0.6954630613327026,768980,0.0,0.0
1979-02-21 00:00:00-05:00,1.9391770362854004,1.9472229480743408,1.8989449739456177,1.8989449739456177,0.6810341477394104,453620,0.0,0.0
1979-02-22 00:00:00-05:00,1.8828519582748413,1.8828519582748413,1.8506669998168945,1.8506669998168945,0.6637193560600281,1329791,0.0,0.0
1979-02-23 00:00:00-05:00,1.8506669998168945,1.8748060464859009,1.8426200151443481,1.8506669998168945,0.6637193560600281,782961,0.0,0.0
1979-02-26 00:00:00-05:00,1.8506669998168945,1.8748060464859009,1.8345739841461182,1.8426200151443481,0.6608333587646484,476923,0.0,0.0
1979-02-27 00:00:00-05:00,1.8345739841461182,1.8345739841461182,1.8023890256881714,1.8265279531478882,0.6550626158714294,1513103,0.0,0.0
1979-02-28 00:00:00-05:00,1.8265279531478882,1.8426200151443481,1.8104350566864014,1.8345739841461182,0.6579482555389404,692858,0.0,0.0
1979-03-01 00:00:00-05:00,1.8345739841461182,1.8908989429473877,1.8345739841461182,1.8828519582748413,0.6752625703811646,1132497,0.0,0.0
1979-03-02 00:00:00-05:00,1.8828519582748413,1.915037989616394,1.8748060464859009,1.8748060464859009,0.6723770499229431,1845551,0.0,0.0
1979-03-05 00:00:00-05:00,1.8748060464859009,1.8989449739456177,1.866760015487671,1.8828519582748413,0.6752625703811646,1579903,0.0,0.0
1979-03-06 00:00:00-05:00,1.8828519582748413,1.9069910049438477,1.8748060464859009,1.8908989429473877,0.6781485080718994,708393,0.0,0.0
1979-03-07 00:00:00-05:00,1.8908989429473877,1.8989449739456177,1.866760015487671,1.8908989429473877,0.6781485080718994,918115,0.0,0.0
1979-03-08 00:00:00-05:00,1.8908989429473877,1.915037989616394,1.8828519582748413,1.915037989616394,0.6868054866790771,748784,0.0,0.0
1979-03-09 00:00:00-05:00,1.915037989616394,1.9311310052871704,1.9069910049438477,1.915037989616394,0.6868054866790771,714607,0.0,0.0
1979-03-12 00:00:00-05:00,1.915037989616394,1.923084020614624,1.866760015487671,1.8989449739456177,0.6810341477394104,3793633,0.0,0.0
1979-03-13 00:00:00-05:00,1.8989449739456177,1.8989449739456177,1.8828519582748413,1.8828519582748413,0.6752625703811646,1286293,0.0,0.0
1979-03-14 00:00:00-05:00,1.8828519582748413,1.8828519582748413,1.8587130308151245,1.8748060464859009,0.6723770499229431,840440,0.0,0.0
1979-03-15 00:00:00-05:00,1.8748060464859009,1.8828519582748413,1.8506669998168945,1.8506669998168945,0.6637193560600281,1381056,0.0,0.0
1979-03-16 00:00:00-05:00,1.8506669998168945,1.8908989429473877,1.8506669998168945,1.8587130308151245,0.6666054129600525,2297618,0.0,0.0
1979-03-19 00:00:00-05:00,1.866760015487671,1.923084020614624,1.866760015487671,1.9069910049438477,0.6839196085929871,1418340,0.0,0.0
1979-03-20 00:00:00-05:00,1.9069910049438477,1.9391770362854004,1.9069910049438477,1.923084020614624,0.6896908283233643,939864,0.0,0.0
1979-03-21 00:00:00-05:00,1.923084020614624,1.9391770362854004,1.915037989616394,1.9391770362854004,0.6954630613327026,1359307,0.0,0.0
1979-03-22 00:00:00-05:00,1.9472229480743408,1.9713629484176636,1.9472229480743408,1.9633159637451172,0.704119861125946,2376846,0.0,0.0
1979-03-23 00:00:00-05:00,1.9633159637451172,1.9713629484176636,1.9391770362854004,1.9552700519561768,0.7012342214584351,1941868,0.0,0.0
1979-03-26 00:00:00-05:00,1.9552700519561768,1.9633159637451172,1.9391770362854004,1.9472229480743408,0.6983487606048584,961613,0.0,0.0
1979-03-27 00:00:00-05:00,1.9472229480743408,2.0276870727539062,1.9472229480743408,2.0276870727539062,0.7272059321403503,1101427,0.0,0.0
1979-03-28 00:00:00-05:00,2.0276870727539062,2.07596492767334,2.0035479068756104,2.051826000213623,0.735863208770752,2059933,0.0,0.0
1979-03-29 00:00:00-05:00,2.051826000213623,2.059873104095459,2.01159405708313,2.0437800884246826,0.732977569103241,1137158,0.0,0.0
1979-03-30 00:00:00-05:00,2.0437800884246826,2.051826000213623,2.01159405708313,2.035733938217163,0.7300918698310852,1106088,0.0,0.0
1979-04-02 00:00:00-05:00,2.0035479068756104,2.0035479068756104,1.9713629484176636,1.99550199508667,0.7259933352470398,978701,0.028967,0.0
1979-04-03 00:00:00-05:00,1.99550199508667,2.01159405708313,1.99550199508667,2.0035479068756104,0.7289203405380249,1370182,0.0,0.0
1979-04-04 00:00:00-05:00,2.0035479068756104,2.0196409225463867,1.9874550104141235,2.0035479068756104,0.7289203405380249,1012878,0.0,0.0
1979-04-05 00:00:00-05:00,2.0035479068756104,2.0035479068756104,1.9794089794158936,1.99550199508667,0.7259933352470398,473816,0.0,0.0
1979-04-06 00:00:00-05:00,1.99550199508667,2.0035479068756104,1.9713629484176636,1.99550199508667,0.7259933352470398,1127837,0.0,0.0
1979-04-09 00:00:00-05:00,1.99550199508667,1.99550199508667,1.9633159637451172,1.9794089794158936,0.7201386094093323,1645150,0.0,0.0
1979-04-10 00:00:00-05:00,1.9794089794158936,2.01159405708313,1.9794089794158936,2.0035479068756104,0.7289203405380249,1354647,0.0,0.0
1979-04-11 00:00:00-05:00,2.0035479068756104,2.0276870727539062,1.9874550104141235,1.9874550104141235,0.7230657339096069,1828463,0.0,0.0
1979-04-12 00:00:00-05:00,1.9874550104141235,2.0196409225463867,1.9874550104141235,1.99550199508667,0.7259933352470398,1551941,0.0,0.0
1979-04-16 00:00:00-05:00,1.9794089794158936,2.01159405708313,1.9794089794158936,1.99550199508667,0.7259933352470398,1603206,0.0,0.0
1979-04-17 00:00:00-05:00,1.99550199508667,2.0276870727539062,1.99550199508667,2.0196409225463867,0.7347754240036011,955399,0.0,0.0
1979-04-18 00:00:00-05:00,2.0196409225463867,2.0196409225463867,1.99550199508667,2.0035479068756104,0.7289203405380249,737910,0.0,0.0
1979-04-19 00:00:00-05:00,2.01159405708313,2.0437800884246826,2.01159405708313,2.01159405708313,0.7318480014801025,1424554,0.0,0.0
1979-04-20 00:00:00-05:00,2.01159405708313,2.01159405708313,1.9794089794158936,1.9874550104141235,0.7230657339096069,7080826,0.0,0.0
1979-04-23 00:00:00-05:00,1.9874550104141235,2.0035479068756104,1.9794089794158936,2.0035479068756104,0.7289203405380249,759659,0.0,0.0
1979-04-24 00:00:00-05:00,2.0035479068756104,2.0276870727539062,1.9874550104141235,1.9874550104141235,0.7230657339096069,2176445,0.0,0.0
1979-04-25 00:00:00-05:00,1.9874550104141235,1.9874550104141235,1.9552700519561768,1.9794089794158936,0.7201386094093323,2799396,0.0,0.0
1979-04-26 00:00:00-05:00,1.9794089794158936,1.9874550104141235,1.9472229480743408,1.9472229480743408,0.7084291577339172,779854,0.0,0.0
1979-04-27 00:00:00-05:00,1.9472229480743408,1.9552700519561768,1.915037989616394,1.9391770362854004,0.7055017948150635,1188423,0.0,0.0
1979-04-30 00:00:00-04:00,1.9391770362854004,1.9472229480743408,1.9069910049438477,1.923084020614624,0.6996462345123291,557704,0.0,0.0
1979-05-01 00:00:00-04:00,1.923084020614624,1.9391770362854004,1.915037989616394,1.915037989616394,0.6967194080352783,2446753,0.0,0.0
1979-05-02 00:00:00-04:00,1.915037989616394,1.9391770362854004,1.915037989616394,1.915037989616394,0.6967194080352783,1575243,0.0,0.0
1979-05-03 00:00:00-04:00,1.915037989616394,1.9311310052871704,1.915037989616394,1.9311310052871704,0.7025743126869202,1475819,0.0,0.0
1979-05-04 00:00:00-04:00,1.9311310052871704,1.9311310052871704,1.915037989616394,1.915037989616394,0.6967194080352783,1207065,0.0,0.0
1979-05-07 00:00:00-04:00,1.915037989616394,1.923084020614624,1.8989449739456177,1.9069910049438477,0.6937916278839111,1805160,0.0,0.0
1979-05-08 00:00:00-04:00,1.9069910049438477,1.9552700519561768,1.8748060464859009,1.9552700519561768,0.7113562822341919,1287847,0.0,0.0
1979-05-09 00:00:00-04:00,1.9552700519561768,1.9794089794158936,1.9472229480743408,1.9713629484176636,0.7172116041183472,1753895,0.0,0.0
1979-05-10 00:00:00-04:00,1.9713629484176636,2.0035479068756104,1.9713629484176636,1.9794089794158936,0.7201386094093323,4755245,0.0,0.0
1979-05-11 00:00:00-04:00,1.9713629484176636,1.9713629484176636,1.9552700519561768,1.9713629484176636,0.7172116041183472,1676220,0.0,0.0
1979-05-14 00:00:00-04:00,1.9713629484176636,1.9794089794158936,1.9633159637451172,1.9713629484176636,0.7172116041183472,424104,0.0,0.0
1979-05-15 00:00:00-04:00,1.9713629484176636,2.0035479068756104,1.9713629484176636,1.9794089794158936,0.7201386094093323,677323,0.0,0.0
1979-05-16 00:00:00-04:00,1.9794089794158936,1.9794089794158936,1.9713629484176636,1.9794089794158936,0.7201386094093323,507993,0.0,0.0
1979-05-17 00:00:00-04:00,1.9794089794158936,2.0035479068756104,1.9794089794158936,1.9874550104141235,0.7230657339096069,984915,0.0,0.0
1979-05-18 00:00:00-04:00,2.0035479068756104,2.0437800884246826,2.0035479068756104,2.035733938217163,0.7406305074691772,604309,0.0,0.0
1979-05-21 00:00:00-04:00,2.051826000213623,2.092057943344116,2.051826000213623,2.084012031555176,0.7581950426101685,907241,0.0,0.0
1979-05-22 00:00:00-04:00,2.084012031555176,2.140336036682129,2.0679190158843994,2.140336036682129,0.7786861062049866,1054822,0.0,0.0
1979-05-23 00:00:00-04:00,2.140336036682129,2.188615083694458,2.140336036682129,2.1483829021453857,0.7816136479377747,1359307,0.0,0.0
1979-05-24 00:00:00-04:00,2.140336036682129,2.140336036682129,2.1081509590148926,2.140336036682129,0.7786861062049866,949185,0.0,0.0
1979-05-25 00:00:00-04:00,2.140336036682129,2.1483829021453857,2.124243974685669,2.140336036682129,0.7786861062049866,767426,0.0,0.0
1979-05-29 00:00:00-04:00,2.140336036682129,2.1564290523529053,2.140336036682129,2.1483829021453857,0.7816136479377747,515760,0.0,0.0
1979-05-30 00:00:00-04:00,2.1483829021453857,2.164475917816162,2.124243974685669,2.124243974685669,0.7728321552276611,1235028,0.0,0.0
1979-05-31 00:00:00-04:00,2.124243974685669,2.124243974685669,2.100105047225952,2.1081509590148926,0.7669772505760193,921222,0.0,0.0
1979-06-01 00:00:00-04:00,2.1081509590148926,2.1725220680236816,2.1081509590148926,2.1725220680236816,0.790395975112915,910348,0.0,0.0
1979-06-04 00:00:00-04:00,2.1725220680236816,2.1966609954833984,2.140336036682129,2.188615083694458,0.7962511777877808,750338,0.0,0.0
1979-06-05 00:00:00-04:00,2.188615083694458,2.252985954284668,2.188615083694458,2.2368929386138916,0.8138146996498108,1183762,0.0,0.0
1979-06-06 00:00:00-04:00,2.252985954284668,2.317357063293457,2.252985954284668,2.269078016281128,0.8255243301391602,2117412,0.0,0.0
1979-06-07 00:00:00-04:00,2.269078016281128,2.293217897415161,2.252985954284668,2.2610321044921875,0.8225975632667542,2334902,0.0,0.0
1979-06-08 00:00:00-04:00,2.252985954284668,2.252985954284668,2.2207999229431152,2.2368929386138916,0.8138146996498108,709947,0.0,0.0
1979-06-11 00:00:00-04:00,2.2368929386138916,2.2368929386138916,2.2207999229431152,2.2207999229431152,0.8079603314399719,243899,0.0,0.0
1979-06-12 00:00:00-04:00,2.228847026824951,2.2610321044921875,2.228847026824951,2.2368929386138916,0.8138146996498108,1466498,0.0,0.0
1979-06-13 00:00:00-04:00,2.2368929386138916,2.252985954284668,2.212754011154175,2.212754011154175,0.8050332069396973,1659132,0.0,0.0
1979-06-14 00:00:00-04:00,2.212754011154175,2.2368929386138916,2.188615083694458,2.228847026824951,0.8108879327774048,1708843,0.0,0.0
1979-06-15 00:00:00-04:00,2.228847026824951,2.228847026824951,2.212754011154175,2.212754011154175,0.8050332069396973,846654,0.0,0.0
1979-06-18 00:00:00-04:00,2.212754011154175,2.2207999229431152,2.1966609954833984,2.212754011154175,0.8050332069396973,475369,0.0,0.0
1979-06-19 00:00:00-04:00,2.212754011154175,2.244939088821411,2.204706907272339,2.2368929386138916,0.8138146996498108,678877,0.0,0.0
1979-06-20 00:00:00-04:00,2.2368929386138916,2.252985954284668,2.212754011154175,2.252985954284668,0.8196700811386108,1127837,0.0,0.0
1979-06-21 00:00:00-04:00,2.252985954284668,2.309309959411621,2.252985954284668,2.309309959411621,0.8401618599891663,1197744,0.0,0.0
1979-06-22 00:00:00-04:00,2.309309959411621,2.3254029750823975,2.3012640476226807,2.3254029750823975,0.8460166454315186,1584564,0.0,0.0
1979-06-25 00:00:00-04:00,2.317357063293457,2.317357063293457,2.293217897415161,2.317357063293457,0.8430891633033752,1315809,0.0,0.0
1979-06-26 00:00:00-04:00,2.317357063293457,2.3254029750823975,2.2851710319519043,2.2851710319519043,0.8313785195350647,855975,0.0,0.0
1979-06-27 00:00:00-04:00,2.2771248817443848,2.2771248817443848,2.244939088821411,2.244939088821411,0.8167420625686646,4060834,0.0,0.0
1979-06-28 00:00:00-04:00,2.244939088821411,2.269078016281128,2.2368929386138916,2.252985954284668,0.8196700811386108,2762112,0.0,0.0
1979-06-29 00:00:00-04:00,2.2207999229431152,2.2207999229431152,2.1725220680236816,2.1966609954833984,0.8095874190330505,2438986,0.028967,0.0
1979-07-02 00:00:00-04:00,2.188615083694458,2.188615083694458,2.1483829021453857,2.1483829021453857,0.7917938232421875,2699973,0.0,0.0
1979-07-03 00:00:00-04:00,2.1483829021453857,2.1725220680236816,2.140336036682129,2.164475917816162,0.7977245450019836,1651364,0.0,0.0
1979-07-05 00:00:00-04:00,2.164475917816162,2.1966609954833984,2.164475917816162,2.1966609954833984,0.8095874190330505,848208,0.0,0.0
1979-07-06 00:00:00-04:00,2.1966609954833984,2.2207999229431152,2.1725220680236816,2.2207999229431152,0.8184835314750671,2294511,0.0,0.0
1979-07-09 00:00:00-04:00,2.2207999229431152,2.2368929386138916,2.1966609954833984,2.1966609954833984,0.8095874190330505,469155,0.0,0.0
1979-07-10 00:00:00-04:00,2.1966609954833984,2.212754011154175,2.188615083694458,2.204706907272339,0.8125524520874023,587221,0.0,0.0
1979-07-11 00:00:00-04:00,2.204706907272339,2.2368929386138916,2.1966609954833984,2.2207999229431152,0.8184835314750671,736356,0.0,0.0
1979-07-12 00:00:00-04:00,2.204706907272339,2.204706907272339,2.180567979812622,2.204706907272339,0.8125524520874023,1356200,0.0,0.0
1979-07-13 00:00:00-04:00,2.204706907272339,2.204706907272339,2.164475917816162,2.1966609954833984,0.8095874190330505,753445,0.0,0.0
1979-07-16 00:00:00-04:00,2.188615083694458,2.188615083694458,2.180567979812622,2.180567979812622,0.8036558628082275,605863,0.0,0.0
1979-07-17 00:00:00-04:00,2.180567979812622,2.180567979812622,2.116197109222412,2.140336036682129,0.7888281345367432,2269655,0.0,0.0
1979-07-18 00:00:00-04:00,2.140336036682129,2.180567979812622,2.1081509590148926,2.1322898864746094,0.7858630418777466,1427661,0.0,0.0
1979-07-19 00:00:00-04:00,2.1322898864746094,2.1483829021453857,2.124243974685669,2.1483829021453857,0.7917938232421875,874617,0.0,0.0
1979-07-20 00:00:00-04:00,2.1483829021453857,2.1564290523529053,2.1322898864746094,2.1322898864746094,0.7858630418777466,713054,0.0,0.0
1979-07-23 00:00:00-04:00,2.1322898864746094,2.1322898864746094,2.1081509590148926,2.124243974685669,0.7828978896141052,981808,0.0,0.0
1979-07-24 00:00:00-04:00,2.124243974685669,2.140336036682129,2.1081509590148926,2.124243974685669,0.7828978896141052,514207,0.0,0.0
1979-07-25 00:00:00-04:00,2.124243974685669,2.180567979812622,2.124243974685669,2.164475917816162,0.7977245450019836,869957,0.0,0.0
1979-07-26 00:00:00-04:00,2.164475917816162,2.1966609954833984,2.164475917816162,2.1966609954833984,0.8095874190330505,525081,0.0,0.0
1979-07-27 00:00:00-04:00,2.1966609954833984,2.1966609954833984,2.164475917816162,2.164475917816162,0.7977245450019836,709947,0.0,0.0
1979-07-30 00:00:00-04:00,2.164475917816162,2.1966609954833984,2.1564290523529053,2.1966609954833984,0.8095874190330505,748784,0.0,0.0
1979-07-31 00:00:00-04:00,2.204706907272339,2.244939088821411,2.204706907272339,2.2368929386138916,0.8244143128395081,747231,0.0,0.0
1979-08-01 00:00:00-04:00,2.2368929386138916,2.252985954284668,2.228847026824951,2.252985954284668,0.8303459882736206,548383,0.0,0.0
1979-08-02 00:00:00-04:00,2.252985954284668,2.2771248817443848,2.252985954284668,2.252985954284668,0.8303459882736206,1875067,0.0,0.0
1979-08-03 00:00:00-04:00,2.252985954284668,2.2610321044921875,2.228847026824951,2.2368929386138916,0.8244143128395081,1146479,0.0,0.0
1979-08-06 00:00:00-04:00,2.2368929386138916,2.252985954284668,2.228847026824951,2.2368929386138916,0.8244143128395081,1025306,0.0,0.0
1979-08-07 00:00:00-04:00,2.2368929386138916,2.3495419025421143,2.228847026824951,2.3495419025421143,0.8659322261810303,1795839,0.0,0.0
1979-08-08 00:00:00-04:00,2.3495419025421143,2.3656349182128906,2.3254029750823975,2.3254029750823975,0.8570354580879211,1311149,0.0,0.0
1979-08-09 00:00:00-04:00,2.3254029750823975,2.341495990753174,2.317357063293457,2.3334500789642334,0.8600010275840759,782961,0.0,0.0
1979-08-10 00:00:00-04:00,2.3334500789642334,2.3495419025421143,2.3012640476226807,2.3495419025421143,0.8659322261810303,789175,0.0,0.0
1979-08-13 00:00:00-04:00,2.3495419025421143,2.35758900642395,2.3334500789642334,2.35758900642395,0.8688977956771851,601202,0.0,0.0
1979-08-14 00:00:00-04:00,2.35758900642395,2.35758900642395,2.3254029750823975,2.341495990753174,0.8629665374755859,668002,0.0,0.0
1979-08-15 00:00:00-04:00,2.341495990753174,2.35758900642395,2.3012640476226807,2.317357063293457,0.8540700078010559,1499122,0.0,0.0
1979-08-16 00:00:00-04:00,2.317357063293457,2.3334500789642334,2.309309959411621,2.3254029750823975,0.8570354580879211,2103431,0.0,0.0
1979-08-17 00:00:00-04:00,2.3254029750823975,2.35758900642395,2.309309959411621,2.35758900642395,0.8688977956771851,810924,0.0,0.0
1979-08-20 00:00:00-04:00,2.35758900642395,2.35758900642395,2.3254029750823975,2.3254029750823975,0.8570354580879211,804710,0.0,0.0
1979-08-21 00:00:00-04:00,2.3254029750823975,2.341495990753174,2.317357063293457,2.3334500789642334,0.8600010275840759,824905,0.0,0.0
1979-08-22 00:00:00-04:00,2.3334500789642334,2.341495990753174,2.317357063293457,2.3334500789642334,0.8600010275840759,1085892,0.0,0.0
1979-08-23 00:00:00-04:00,2.3334500789642334,2.341495990753174,2.3254029750823975,2.341495990753174,0.8629665374755859,1118516,0.0,0.0
1979-08-24 00:00:00-04:00,2.317357063293457,2.317357063293457,2.309309959411621,2.309309959411621,0.8511044979095459,901027,0.0,0.0
1979-08-27 00:00:00-04:00,2.309309959411621,2.3334500789642334,2.309309959411621,2.3254029750823975,0.8570354580879211,535955,0.0,0.0
1979-08-28 00:00:00-04:00,2.3254029750823975,2.3254029750823975,2.293217897415161,2.293217897415161,0.8451735377311707,422550,0.0,0.0
1979-08-29 00:00:00-04:00,2.293217897415161,2.293217897415161,2.2368929386138916,2.252985954284668,0.8303459882736206,887045,0.0,0.0
1979-08-30 00:00:00-04:00,2.252985954284668,2.2610321044921875,2.2368929386138916,2.2368929386138916,0.8244143128395081,375946,0.0,0.0
1979-08-31 00:00:00-04:00,2.252985954284668,2.2771248817443848,2.252985954284668,2.2610321044921875,0.8333114385604858,770533,0.0,0.0
1979-09-04 00:00:00-04:00,2.2610321044921875,2.2610321044921875,2.188615083694458,2.188615083694458,0.8066220283508301,470709,0.0,0.0
1979-09-05 00:00:00-04:00,2.188615083694458,2.228847026824951,2.180567979812622,2.228847026824951,0.8214494585990906,654021,0.0,0.0
1979-09-06 00:00:00-04:00,2.228847026824951,2.2368929386138916,2.188615083694458,2.188615083694458,0.8066220283508301,1081232,0.0,0.0
1979-09-07 00:00:00-04:00,2.188615083694458,2.188615083694458,2.164475917816162,2.164475917816162,0.7977245450019836,1002004,0.0,0.0
1979-09-10 00:00:00-04:00,2.164475917816162,2.180567979812622,2.1564290523529053,2.164475917816162,0.7977245450019836,1297168,0.0,0.0
1979-09-11 00:00:00-04:00,2.164475917816162,2.180567979812622,2.124243974685669,2.124243974685669,0.7828978896141052,1120069,0.0,0.0
1979-09-12 00:00:00-04:00,2.124243974685669,2.1483829021453857,2.124243974685669,2.1322898864746094,0.7858630418777466,1092106,0.0,0.0
1979-09-13 00:00:00-04:00,2.1322898864746094,2.164475917816162,2.1322898864746094,2.164475917816162,0.7977245450019836,1093660,0.0,0.0
1979-09-14 00:00:00-04:00,2.164475917816162,2.1966609954833984,2.1483829021453857,2.164475917816162,0.7977245450019836,796942,0.0,0.0
1979-09-17 00:00:00-04:00,2.188615083694458,2.228847026824951,2.188615083694458,2.228847026824951,0.8214494585990906,1346879,0.0,0.0
1979-09-18 00:00:00-04:00,2.228847026824951,2.252985954284668,2.204706907272339,2.228847026824951,0.8214494585990906,1020646,0.0,0.0
1979-09-19 00:00:00-04:00,2.228847026824951,2.252985954284668,2.204706907272339,2.2207999229431152,0.8184835314750671,1940314,0.0,0.0
1979-09-20 00:00:00-04:00,2.2207999229431152,2.2207999229431152,2.188615083694458,2.2207999229431152,0.8184835314750671,717714,0.0,0.0
1979-09-21 00:00:00-04:00,2.2207999229431152,2.228847026824951,2.1966609954833984,2.204706907272339,0.8125524520874023,1739913,0.0,0.0
1979-09-24 00:00:00-04:00,2.204706907272339,2.212754011154175,2.180567979812622,2.188615083694458,0.8066220283508301,509546,0.0,0.0
1979-09-25 00:00:00-04:00,2.188615083694458,2.188615083694458,2.1483829021453857,2.188615083694458,0.8066220283508301,1351540,0.0,0.0
1979-09-26 00:00:00-04:00,2.1966609954833984,2.228847026824951,2.1966609954833984,2.212754011154175,0.815518319606781,1323577,0.0,0.0
1979-09-27 00:00:00-04:00,2.212754011154175,2.228847026824951,2.204706907272339,2.2207999229431152,0.8184835314750671,778301,0.0,0.0
1979-09-28 00:00:00-04:00,2.2207999229431152,2.2368929386138916,2.164475917816162,2.180567979812622,0.8036558628082275,2452967,0.0,0.0
1979-10-01 00:00:00-04:00,2.140336036682129,2.140336036682129,2.116197109222412,2.116197109222412,0.7904319763183594,3023099,0.028967,0.0
1979-10-02 00:00:00-04:00,2.116197109222412,2.140336036682129,2.100105047225952,2.1322898864746094,0.7964432239532471,1464945,0.0,0.0
1979-10-03 00:00:00-04:00,2.1322898864746094,2.1322898864746094,2.07596492767334,2.092057943344116,0.7814158201217651,4096564,0.0,0.0
1979-10-04 00:00:00-04:00,2.092057943344116,2.092057943344116,2.059873104095459,2.059873104095459,0.7693936824798584,1286293,0.0,0.0
1979-10-05 00:00:00-04:00,2.0679190158843994,2.1081509590148926,2.0679190158843994,2.07596492767334,0.7754047513008118,2226157,0.0,0.0
1979-10-08 00:00:00-04:00,2.07596492767334,2.084012031555176,2.0679190158843994,2.0679190158843994,0.7723998427391052,518867,0.0,0.0
1979-10-09 00:00:00-04:00,2.0276870727539062,2.0276870727539062,1.9794089794158936,1.9874550104141235,0.7423445582389832,1228814,0.0,0.0
1979-10-10 00:00:00-04:00,1.9874550104141235,2.01159405708313,1.9552700519561768,2.0035479068756104,0.7483556866645813,2732596,0.0,0.0
1979-10-11 00:00:00-04:00,1.9874550104141235,1.9874550104141235,1.9311310052871704,1.9633159637451172,0.7333284616470337,1704183,0.0,0.0
1979-10-12 00:00:00-04:00,1.9633159637451172,1.99550199508667,1.9633159637451172,1.9713629484176636,0.7363345623016357,1620294,0.0,0.0
1979-10-15 00:00:00-04:00,1.9633159637451172,1.9633159637451172,1.915037989616394,1.915037989616394,0.7152959108352661,2266548,0.0,0.0
1979-10-16 00:00:00-04:00,1.9311310052871704,1.9713629484176636,1.9311310052871704,1.9552700519561768,0.7303229570388794,1766323,0.0,0.0
1979-10-17 00:00:00-04:00,1.9552700519561768,1.9633159637451172,1.9391770362854004,1.9552700519561768,0.7303229570388794,624505,0.0,0.0
1979-10-18 00:00:00-04:00,1.9552700519561768,1.9713629484176636,1.9472229480743408,1.9472229480743408,0.7273179888725281,1513103,0.0,0.0
1979-10-19 00:00:00-04:00,1.9391770362854004,1.9391770362854004,1.8989449739456177,1.9069910049438477,0.7122902274131775,1405912,0.0,0.0
1979-10-22 00:00:00-04:00,1.9069910049438477,1.9311310052871704,1.8828519582748413,1.8989449739456177,0.7092850804328918,3166021,0.0,0.0
1979-10-23 00:00:00-04:00,1.9069910049438477,1.9391770362854004,1.9069910049438477,1.923084020614624,0.7183010578155518,736356,0.0,0.0
1979-10-24 00:00:00-04:00,1.923084020614624,1.9552700519561768,1.923084020614624,1.9311310052871704,0.7213071584701538,647807,0.0,0.0
1979-10-25 00:00:00-04:00,1.9311310052871704,1.9552700519561768,1.9311310052871704,1.9311310052871704,0.7213071584701538,751891,0.0,0.0
1979-10-26 00:00:00-04:00,1.9391770362854004,1.9552700519561768,1.9391770362854004,1.9472229480743408,0.7273179888725281,1062590,0.0,0.0
1979-10-29 00:00:00-05:00,1.9472229480743408,1.9552700519561768,1.9311310052871704,1.9311310052871704,0.7213071584701538,268754,0.0,0.0
1979-10-30 00:00:00-05:00,1.9311310052871704,1.9713629484176636,1.9311310052871704,1.9713629484176636,0.7363345623016357,1045502,0.0,0.0
1979-10-31 00:00:00-05:00,1.9713629484176636,1.9713629484176636,1.9311310052871704,1.9311310052871704,0.7213071584701538,1927886,0.0,0.0
1979-11-01 00:00:00-05:00,1.9311310052871704,1.9472229480743408,1.923084020614624,1.923084020614624,0.7183010578155518,866850,0.0,0.0
1979-11-02 00:00:00-05:00,1.923084020614624,1.9391770362854004,1.9069910049438477,1.9069910049438477,0.7122902274131775,664895,0.0,0.0
1979-11-05 00:00:00-05:00,1.9069910049438477,1.915037989616394,1.8828519582748413,1.8908989429473877,0.7062796950340271,444299,0.0,0.0
1979-11-06 00:00:00-05:00,1.8908989429473877,1.8989449739456177,1.8587130308151245,1.8587130308151245,0.6942576766014099,843547,0.0,0.0
1979-11-07 00:00:00-05:00,1.8265279531478882,1.8265279531478882,1.786296010017395,1.794342041015625,0.6702138781547546,1573690,0.0,0.0
1979-11-08 00:00:00-05:00,1.794342041015625,1.8184809684753418,1.794342041015625,1.8104350566864014,0.6762245893478394,1446303,0.0,0.0
1979-11-09 00:00:00-05:00,1.8265279531478882,1.866760015487671,1.8265279531478882,1.8506669998168945,0.6912521719932556,995790,0.0,0.0
1979-11-12 00:00:00-05:00,1.8506669998168945,1.8587130308151245,1.8426200151443481,1.8587130308151245,0.6942576766014099,613630,0.0,0.0
1979-11-13 00:00:00-05:00,1.8587130308151245,1.866760015487671,1.8426200151443481,1.8506669998168945,0.6912521719932556,809370,0.0,0.0
1979-11-14 00:00:00-05:00,1.8506669998168945,1.8587130308151245,1.8184809684753418,1.8265279531478882,0.6822361946105957,3748581,0.0,0.0
1979-11-15 00:00:00-05:00,1.8265279531478882,1.8345739841461182,1.8104350566864014,1.8265279531478882,0.6822361946105957,804710,0.0,0.0
1979-11-16 00:00:00-05:00,1.8265279531478882,1.8265279531478882,1.8023890256881714,1.8023890256881714,0.6732195615768433,2870857,0.0,0.0
1979-11-19 00:00:00-05:00,1.8023890256881714,1.8426200151443481,1.8023890256881714,1.8265279531478882,0.6822361946105957,1231921,0.0,0.0
1979-11-20 00:00:00-05:00,1.8265279531478882,1.866760015487671,1.8265279531478882,1.866760015487671,0.6972635984420776,4199095,0.0,0.0
1979-11-21 00:00:00-05:00,1.866760015487671,1.8748060464859009,1.8345739841461182,1.866760015487671,0.6972635984420776,3141165,0.0,0.0
1979-11-23 00:00:00-05:00,1.8908989429473877,1.9391770362854004,1.8908989429473877,1.9391770362854004,0.7243127822875977,1632722,0.0,0.0
1979-11-26 00:00:00-05:00,1.9391770362854004,1.9794089794158936,1.9391770362854004,1.9794089794158936,0.7393396496772766,1070357,0.0,0.0
1979-11-27 00:00:00-05:00,2.0035479068756104,2.051826000213623,2.0035479068756104,2.0276870727539062,0.757372260093689,1983812,0.0,0.0
1979-11-28 00:00:00-05:00,2.0276870727539062,2.051826000213623,2.0196409225463867,2.051826000213623,0.7663888931274414,1169781,0.0,0.0
1979-11-29 00:00:00-05:00,2.051826000213623,2.0679190158843994,2.0276870727539062,2.051826000213623,0.7663888931274414,1968277,0.0,0.0
1979-11-30 00:00:00-05:00,2.0437800884246826,2.0437800884246826,2.0196409225463867,2.0276870727539062,0.757372260093689,481583,0.0,0.0
1979-12-03 00:00:00-05:00,2.0276870727539062,2.051826000213623,2.0196409225463867,2.0276870727539062,0.757372260093689,371285,0.0,0.0
1979-12-04 00:00:00-05:00,2.0276870727539062,2.051826000213623,2.01159405708313,2.0437800884246826,0.7633829712867737,514207,0.0,0.0
1979-12-05 00:00:00-05:00,2.0437800884246826,2.084012031555176,2.0437800884246826,2.051826000213623,0.7663888931274414,807817,0.0,0.0
1979-12-06 00:00:00-05:00,2.051826000213623,2.084012031555176,2.0437800884246826,2.07596492767334,0.7754047513008118,483137,0.0,0.0
1979-12-07 00:00:00-05:00,2.07596492767334,2.100105047225952,2.0276870727539062,2.0276870727539062,0.757372260093689,3792079,0.0,0.0
1979-12-10 00:00:00-05:00,2.0276870727539062,2.035733938217163,1.99550199508667,2.0035479068756104,0.7483556866645813,1626508,0.0,0.0
1979-12-11 00:00:00-05:00,2.0035479068756104,2.0276870727539062,1.99550199508667,2.01159405708313,0.7513614296913147,1042395,0.0,0.0
1979-12-12 00:00:00-05:00,2.01159405708313,2.0276870727539062,1.99550199508667,1.99550199508667,0.7453504204750061,1401252,0.0,0.0
1979-12-13 00:00:00-05:00,1.9874550104141235,1.9874550104141235,1.9713629484176636,1.9713629484176636,0.7363345623016357,790728,0.0,0.0
1979-12-14 00:00:00-05:00,1.9713629484176636,1.9794089794158936,1.9311310052871704,1.9552700519561768,0.7303229570388794,946078,0.0,0.0
1979-12-17 00:00:00-05:00,1.9552700519561768,2.0035479068756104,1.9391770362854004,1.9713629484176636,0.7363345623016357,1861086,0.0,0.0
1979-12-18 00:00:00-05:00,1.9713629484176636,1.9794089794158936,1.9472229480743408,1.9472229480743408,0.7273179888725281,1889049,0.0,0.0
1979-12-19 00:00:00-05:00,1.9472229480743408,1.9713629484176636,1.9311310052871704,1.9713629484176636,0.7363345623016357,1536406,0.0,0.0
1979-12-20 00:00:00-05:00,1.9713629484176636,1.9794089794158936,1.9472229480743408,1.9633159637451172,0.7333284616470337,1617187,0.0,0.0
1979-12-21 00:00:00-05:00,1.9633159637451172,1.9874550104141235,1.9472229480743408,1.9552700519561768,0.7303229570388794,3049509,0.0,0.0
1979-12-24 00:00:00-05:00,1.9552700519561768,1.9713629484176636,1.9552700519561768,1.9713629484176636,0.7363345623016357,1113855,0.0,0.0
1979-12-26 00:00:00-05:00,1.9713629484176636,1.9713629484176636,1.9391770362854004,1.9391770362854004,0.7243127822875977,1056376,0.0,0.0
1979-12-27 00:00:00-05:00,1.9391770362854004,1.9633159637451172,1.9391770362854004,1.9552700519561768,0.7303229570388794,1721271,0.0,0.0
1979-12-28 00:00:00-05:00,1.9472229480743408,1.9472229480743408,1.923084020614624,1.9311310052871704,0.7321538925170898,1581457,0.028967,0.0
1979-12-31 00:00:00-05:00,1.9311310052871704,1.9391770362854004,1.9069910049438477,1.923084020614624,0.7291025519371033,529741,0.0,0.0
1980-01-02 00:00:00-05:00,1.923084020614624,1.9391770362854004,1.923084020614624,1.923084020614624,0.7291025519371033,1755448,0.0,0.0
1980-01-03 00:00:00-05:00,1.923084020614624,1.9391770362854004,1.915037989616394,1.923084020614624,0.7291025519371033,2241692,0.0,0.0
1980-01-04 00:00:00-05:00,1.923084020614624,1.9794089794158936,1.923084020614624,1.9552700519561768,0.7413055300712585,778301,0.0,0.0
1980-01-07 00:00:00-05:00,1.9633159637451172,1.99550199508667,1.9633159637451172,1.99550199508667,0.7565589547157288,899473,0.0,0.0
1980-01-08 00:00:00-05:00,1.99550199508667,2.059873104095459,1.9794089794158936,2.059873104095459,0.7809634804725647,1502229,0.0,0.0
1980-01-09 00:00:00-05:00,2.059873104095459,2.092057943344116,2.0437800884246826,2.0437800884246826,0.77486252784729,1617187,0.0,0.0
1980-01-10 00:00:00-05:00,2.0437800884246826,2.1081509590148926,2.0437800884246826,2.100105047225952,0.7962174415588379,1478926,0.0,0.0
1980-01-11 00:00:00-05:00,2.140336036682129,2.188615083694458,2.140336036682129,2.140336036682129,0.8114701509475708,1202404,0.0,0.0
1980-01-14 00:00:00-05:00,2.140336036682129,2.1564290523529053,2.124243974685669,2.140336036682129,0.8114701509475708,1948082,0.0,0.0
1980-01-15 00:00:00-05:00,2.1322898864746094,2.1322898864746094,2.116197109222412,2.124243974685669,0.8053691387176514,649361,0.0,0.0
1980-01-16 00:00:00-05:00,2.124243974685669,2.140336036682129,2.084012031555176,2.084012031555176,0.7901161313056946,1976044,0.0,0.0
1980-01-17 00:00:00-05:00,2.084012031555176,2.084012031555176,2.035733938217163,2.051826000213623,0.7779133915901184,1057929,0.0,0.0
1980-01-18 00:00:00-05:00,2.051826000213623,2.059873104095459,2.0276870727539062,2.0437800884246826,0.77486252784729,1258330,0.0,0.0
1980-01-21 00:00:00-05:00,2.0437800884246826,2.059873104095459,2.0276870727539062,2.0437800884246826,0.77486252784729,1090553,0.0,0.0
1980-01-22 00:00:00-05:00,2.0437800884246826,2.084012031555176,2.0196409225463867,2.035733938217163,0.7718121409416199,1839337,0.0,0.0
1980-01-23 00:00:00-05:00,2.035733938217163,2.07596492767334,2.0196409225463867,2.0679190158843994,0.7840149998664856,2153143,0.0,0.0
1980-01-24 00:00:00-05:00,2.0679190158843994,2.084012031555176,2.059873104095459,2.07596492767334,0.7870652079582214,2204408,0.0,0.0
1980-01-25 00:00:00-05:00,2.07596492767334,2.07596492767334,2.059873104095459,2.059873104095459,0.7809634804725647,2675117,0.0,0.0
1980-01-28 00:00:00-05:00,2.059873104095459,2.0679190158843994,2.0437800884246826,2.0437800884246826,0.77486252784729,2979602,0.0,0.0
1980-01-29 00:00:00-05:00,2.0437800884246826,2.051826000213623,2.01159405708313,2.0276870727539062,0.768761396408081,4416584,0.0,0.0
1980-01-30 00:00:00-05:00,2.0276870727539062,2.0276870727539062,1.9794089794158936,1.99550199508667,0.7565589547157288,6785662,0.0,0.0
1980-01-31 00:00:00-05:00,1.9794089794158936,1.9794089794158936,1.8828519582748413,1.8908989429473877,0.7169004678726196,3902377,0.0,0.0
1980-02-01 00:00:00-05:00,1.8908989429473877,1.923084020614624,1.8908989429473877,1.923084020614624,0.7291025519371033,2827359,0.0,0.0
1980-02-04 00:00:00-05:00,1.923084020614624,1.9472229480743408,1.915037989616394,1.9311310052871704,0.7321538925170898,1701076,0.0,0.0
1980-02-05 00:00:00-05:00,1.9311310052871704,1.9472229480743408,1.8908989429473877,1.9069910049438477,0.7230014204978943,1985365,0.0,0.0
1980-02-06 00:00:00-05:00,1.8748060464859009,1.8748060464859009,1.8104350566864014,1.8506669998168945,0.7016468048095703,3304282,0.0,0.0
1980-02-07 00:00:00-05:00,1.8506669998168945,1.8748060464859009,1.8104350566864014,1.8184809684753418,0.6894446015357971,2785415,0.0,0.0
1980-02-08 00:00:00-05:00,1.8184809684753418,1.8426200151443481,1.8104350566864014,1.8345739841461182,0.6955459117889404,2232371,0.0,0.0
1980-02-11 00:00:00-05:00,1.8345739841461182,1.8426200151443481,1.8184809684753418,1.8426200151443481,0.6985960602760315,1092106,0.0,0.0
1980-02-12 00:00:00-05:00,1.8426200151443481,1.8828519582748413,1.8184809684753418,1.8587130308151245,0.7046977281570435,1309596,0.0,0.0
1980-02-13 00:00:00-05:00,1.8587130308151245,1.9311310052871704,1.8587130308151245,1.8989449739456177,0.7199508547782898,1562815,0.0,0.0
1980-02-14 00:00:00-05:00,1.8989449739456177,1.923084020614624,1.8265279531478882,1.8345739841461182,0.6955459117889404,1578350,0.0,0.0
1980-02-15 00:00:00-05:00,1.8345739841461182,1.8506669998168945,1.8265279531478882,1.8506669998168945,0.7016468048095703,4896613,0.0,0.0
1980-02-19 00:00:00-05:00,1.8506669998168945,1.8748060464859009,1.8265279531478882,1.866760015487671,0.7077487111091614,594988,0.0,0.0
1980-02-20 00:00:00-05:00,1.866760015487671,1.9391770362854004,1.866760015487671,1.9311310052871704,0.7321538925170898,1626508,0.0,0.0
1980-02-21 00:00:00-05:00,1.9311310052871704,1.9311310052871704,1.8748060464859009,1.8828519582748413,0.7138493061065674,1300275,0.0,0.0
1980-02-22 00:00:00-05:00,1.8828519582748413,1.8828519582748413,1.8265279531478882,1.8748060464859009,0.7107991576194763,1194637,0.0,0.0
1980-02-25 00:00:00-05:00,1.8748060464859009,1.8748060464859009,1.8265279531478882,1.8345739841461182,0.6955459117889404,1079678,0.0,0.0
1980-02-26 00:00:00-05:00,1.8345739841461182,1.8345739841461182,1.8104350566864014,1.8104350566864014,0.6863936185836792,1188423,0.0,0.0
1980-02-27 00:00:00-05:00,1.8104350566864014,1.8265279531478882,1.8104350566864014,1.8184809684753418,0.6894446015357971,4267448,0.0,0.0
1980-02-28 00:00:00-05:00,1.8023890256881714,1.8023890256881714,1.7782490253448486,1.8023890256881714,0.6833433508872986,2280529,0.0,0.0
1980-02-29 00:00:00-05:00,1.8023890256881714,1.8104350566864014,1.794342041015625,1.8023890256881714,0.6833433508872986,2118966,0.0,0.0
1980-03-03 00:00:00-05:00,1.8023890256881714,1.8587130308151245,1.8023890256881714,1.8184809684753418,0.6894446015357971,1887495,0.0,0.0
1980-03-04 00:00:00-05:00,1.8184809684753418,1.8265279531478882,1.8023890256881714,1.8184809684753418,0.6894446015357971,779854,0.0,0.0
1980-03-05 00:00:00-05:00,1.8184809684753418,1.8265279531478882,1.794342041015625,1.794342041015625,0.6802924871444702,727035,0.0,0.0
1980-03-06 00:00:00-05:00,1.7782490253448486,1.7782490253448486,1.7299710512161255,1.7299710512161255,0.655887246131897,4435226,0.0,0.0
1980-03-07 00:00:00-05:00,1.7058320045471191,1.7058320045471191,1.6736470460891724,1.6816929578781128,0.6375835537910461,1544173,0.0,0.0
1980-03-10 00:00:00-05:00,1.6816929578781128,1.7058320045471191,1.6414610147476196,1.6495070457458496,0.6253811717033386,809370,0.0,0.0
1980-03-11 00:00:00-05:00,1.657554030418396,1.7219250202178955,1.657554030418396,1.6897389888763428,0.6406344175338745,1657578,0.0,0.0
1980-03-12 00:00:00-05:00,1.6897389888763428,1.7138780355453491,1.657554030418396,1.6897389888763428,0.6406344175338745,977148,0.0,0.0
1980-03-13 00:00:00-05:00,1.6897389888763428,1.6977859735488892,1.6655999422073364,1.6736470460891724,0.6345335245132446,953845,0.0,0.0
1980-03-14 00:00:00-05:00,1.6736470460891724,1.6816929578781128,1.657554030418396,1.6736470460891724,0.6345335245132446,936757,0.0,0.0
1980-03-17 00:00:00-05:00,1.6736470460891724,1.6736470460891724,1.6414610147476196,1.6414610147476196,0.6223306059837341,801603,0.0,0.0
1980-03-18 00:00:00-05:00,1.6414610147476196,1.6897389888763428,1.6253679990768433,1.6897389888763428,0.6406344175338745,3981605,0.0,0.0
1980-03-19 00:00:00-05:00,1.6897389888763428,1.7058320045471191,1.6736470460891724,1.6897389888763428,0.6406344175338745,963166,0.0,0.0
1980-03-20 00:00:00-05:00,1.6816929578781128,1.6816929578781128,1.6414610147476196,1.6495070457458496,0.6253811717033386,1109195,0.0,0.0
1980-03-21 00:00:00-05:00,1.6495070457458496,1.6655999422073364,1.6334149837493896,1.657554030418396,0.628432035446167,1276972,0.0,0.0
1980-03-24 00:00:00-05:00,1.657554030418396,1.657554030418396,1.6334149837493896,1.6414610147476196,0.6223306059837341,2019542,0.0,0.0
1980-03-25 00:00:00-05:00,1.6414610147476196,1.6655999422073364,1.6334149837493896,1.657554030418396,0.628432035446167,276522,0.0,0.0
1980-03-26 00:00:00-05:00,1.6736470460891724,1.7219250202178955,1.6736470460891724,1.7138780355453491,0.6497860550880432,925882,0.0,0.0
1980-03-27 00:00:00-05:00,1.7138780355453491,1.8023890256881714,1.6816929578781128,1.8023890256881714,0.6833433508872986,1194637,0.0,0.0
1980-03-28 00:00:00-05:00,1.8023890256881714,1.8426200151443481,1.7782490253448486,1.8345739841461182,0.7081922888755798,1227260,0.032186,0.0
1980-03-31 00:00:00-05:00,1.8345739841461182,1.923084020614624,1.8184809684753418,1.8989449739456177,0.7330414652824402,1381056,0.0,0.0
1980-04-01 00:00:00-05:00,1.8989449739456177,1.8989449739456177,1.8506669998168945,1.866760015487671,0.7206169366836548,1475819,0.0,0.0
1980-04-02 00:00:00-05:00,1.8989449739456177,1.9472229480743408,1.8506669998168945,1.9069910049438477,0.736146867275238,1784965,0.0,0.0
1980-04-03 00:00:00-05:00,1.9069910049438477,1.9311310052871704,1.8748060464859009,1.8748060464859009,0.7237228155136108,1135604,0.0,0.0
1980-04-07 00:00:00-05:00,1.8748060464859009,1.8748060464859009,1.8104350566864014,1.8104350566864014,0.6988739371299744,1003557,0.0,0.0
1980-04-08 00:00:00-05:00,1.8104350566864014,1.8426200151443481,1.7621569633483887,1.8426200151443481,0.7112982273101807,2609870,0.0,0.0
1980-04-09 00:00:00-05:00,1.8506669998168945,1.8828519582748413,1.8506669998168945,1.8748060464859009,0.7237228155136108,560811,0.0,0.0
1980-04-10 00:00:00-05:00,1.8908989429473877,1.9552700519561768,1.8908989429473877,1.9472229480743408,0.7516776919364929,1766323,0.0,0.0
1980-04-11 00:00:00-05:00,1.9472229480743408,1.9794089794158936,1.9311310052871704,1.9552700519561768,0.754784345626831,1736806,0.0,0.0
1980-04-14 00:00:00-05:00,1.9472229480743408,1.9472229480743408,1.915037989616394,1.915037989616394,0.7392536401748657,977148,0.0,0.0
1980-04-15 00:00:00-05:00,1.915037989616394,1.9311310052871704,1.9069910049438477,1.915037989616394,0.7392536401748657,1455624,0.0,0.0
1980-04-16 00:00:00-05:00,1.9311310052871704,1.9633159637451172,1.9311310052871704,1.9311310052871704,0.7454655766487122,2428111,0.0,0.0
1980-04-17 00:00:00-05:00,1.9311310052871704,1.9391770362854004,1.923084020614624,1.9391770362854004,0.7485717535018921,352643,0.0,0.0
1980-04-18 00:00:00-05:00,1.9633159637451172,2.0035479068756104,1.9633159637451172,1.9874550104141235,0.7672085762023926,2423451,0.0,0.0
1980-04-21 00:00:00-05:00,1.9874550104141235,1.9874550104141235,1.9633159637451172,1.9633159637451172,0.7578899264335632,520421,0.0,0.0
1980-04-22 00:00:00-05:00,1.9874550104141235,2.059873104095459,1.9874550104141235,2.059873104095459,0.7951634526252747,2209069,0.0,0.0
1980-04-23 00:00:00-05:00,2.059873104095459,2.124243974685669,2.059873104095459,2.092057943344116,0.8075879216194153,3813828,0.0,0.0
1980-04-24 00:00:00-05:00,2.092057943344116,2.140336036682129,2.092057943344116,2.1322898864746094,0.8231182098388672,1371735,0.0,0.0
1980-04-25 00:00:00-05:00,2.1322898864746094,2.1322898864746094,2.092057943344116,2.1322898864746094,0.8231182098388672,678877,0.0,0.0
1980-04-28 00:00:00-04:00,2.1322898864746094,2.204706907272339,2.124243974685669,2.180567979812622,0.8417550325393677,1441643,0.0,0.0
1980-04-29 00:00:00-04:00,2.180567979812622,2.212754011154175,2.1725220680236816,2.204706907272339,0.8510726690292358,1488247,0.0,0.0
1980-04-30 00:00:00-04:00,2.188615083694458,2.188615083694458,2.164475917816162,2.1725220680236816,0.8386488556861877,1917012,0.0,0.0
1980-05-01 00:00:00-04:00,2.1564290523529053,2.1564290523529053,2.124243974685669,2.1322898864746094,0.8231182098388672,1325130,0.0,0.0
1980-05-02 00:00:00-04:00,2.1322898864746094,2.1322898864746094,2.1081509590148926,2.1081509590148926,0.8137997984886169,1054822,0.0,0.0
1980-05-05 00:00:00-04:00,2.1081509590148926,2.1322898864746094,2.100105047225952,2.116197109222412,0.8169059753417969,2033524,0.0,0.0
1980-05-06 00:00:00-04:00,2.124243974685669,2.1966609954833984,2.124243974685669,2.1725220680236816,0.8386488556861877,2884839,0.0,0.0
1980-05-07 00:00:00-04:00,2.1725220680236816,2.188615083694458,2.164475917816162,2.180567979812622,0.8417550325393677,1626508,0.0,0.0
1980-05-08 00:00:00-04:00,2.1564290523529053,2.1564290523529053,2.1322898864746094,2.1322898864746094,0.8231182098388672,2174892,0.0,0.0
1980-05-09 00:00:00-04:00,2.1322898864746094,2.140336036682129,2.092057943344116,2.092057943344116,0.8075879216194153,1679327,0.0,0.0
1980-05-12 00:00:00-04:00,2.092057943344116,2.1081509590148926,2.0679190158843994,2.100105047225952,0.8106940984725952,1155800,0.0,0.0
1980-05-13 00:00:00-04:00,2.100105047225952,2.140336036682129,2.100105047225952,2.124243974685669,0.820012092590332,1878174,0.0,0.0
1980-05-14 00:00:00-04:00,2.140336036682129,2.164475917816162,2.140336036682129,2.1564290523529053,0.8324363231658936,1963617,0.0,0.0
1980-05-15 00:00:00-04:00,2.1564290523529053,2.1725220680236816,2.1483829021453857,2.1483829021453857,0.8293309211730957,1022199,0.0,0.0
1980-05-16 00:00:00-04:00,2.1483829021453857,2.164475917816162,2.1483829021453857,2.1564290523529053,0.8324363231658936,686644,0.0,0.0
1980-05-19 00:00:00-04:00,2.1564290523529053,2.180567979812622,2.140336036682129,2.164475917816162,0.8355425596237183,1865746,0.0,0.0
1980-05-20 00:00:00-04:00,2.164475917816162,2.164475917816162,2.124243974685669,2.164475917816162,0.8355425596237183,1595438,0.0,0.0
1980-05-21 00:00:00-04:00,2.164475917816162,2.164475917816162,2.124243974685669,2.1564290523529053,0.8324363231658936,2908141,0.0,0.0
1980-05-22 00:00:00-04:00,2.1564290523529053,2.1564290523529053,2.140336036682129,2.1564290523529053,0.8324363231658936,1450963,0.0,0.0
1980-05-23 00:00:00-04:00,2.1725220680236816,2.2368929386138916,2.1725220680236816,2.2207999229431152,0.85728520154953,5828710,0.0,0.0
1980-05-27 00:00:00-04:00,2.204706907272339,2.204706907272339,2.180567979812622,2.204706907272339,0.8510726690292358,1098320,0.0,0.0
1980-05-28 00:00:00-04:00,2.1966609954833984,2.1966609954833984,2.164475917816162,2.180567979812622,0.8417550325393677,613630,0.0,0.0
1980-05-29 00:00:00-04:00,2.180567979812622,2.180567979812622,2.1081509590148926,2.124243974685669,0.820012092590332,2275869,0.0,0.0
1980-05-30 00:00:00-04:00,2.124243974685669,2.188615083694458,2.124243974685669,2.188615083694458,0.8448618650436401,1000450,0.0,0.0
1980-06-02 00:00:00-04:00,2.188615083694458,2.188615083694458,2.164475917816162,2.164475917816162,0.8355425596237183,1377949,0.0,0.0
1980-06-03 00:00:00-04:00,2.164475917816162,2.180567979812622,2.1564290523529053,2.1564290523529053,0.8324363231658936,1564369,0.0,0.0
1980-06-04 00:00:00-04:00,2.164475917816162,2.212754011154175,2.164475917816162,2.1966609954833984,0.8479673266410828,1550387,0.0,0.0
1980-06-05 00:00:00-04:00,2.1966609954833984,2.228847026824951,2.188615083694458,2.1966609954833984,0.8479673266410828,2316260,0.0,0.0
1980-06-06 00:00:00-04:00,2.1966609954833984,2.204706907272339,2.1966609954833984,2.204706907272339,0.8510726690292358,974041,0.0,0.0
1980-06-09 00:00:00-04:00,2.204706907272339,2.204706907272339,2.188615083694458,2.1966609954833984,0.8479673266410828,2238585,0.0,0.0
1980-06-10 00:00:00-04:00,2.1966609954833984,2.252985954284668,2.1966609954833984,2.252985954284668,0.869710385799408,3164467,0.0,0.0
1980-06-11 00:00:00-04:00,2.252985954284668,2.309309959411621,2.2368929386138916,2.3012640476226807,0.8883461356163025,2634726,0.0,0.0
1980-06-12 00:00:00-04:00,2.3012640476226807,2.317357063293457,2.269078016281128,2.3012640476226807,0.8883461356163025,4783208,0.0,0.0
1980-06-13 00:00:00-04:00,2.3012640476226807,2.3334500789642334,2.3012640476226807,2.3334500789642334,0.9007713198661804,3349333,0.0,0.0
1980-06-16 00:00:00-04:00,2.3012640476226807,2.3012640476226807,2.252985954284668,2.269078016281128,0.8759223818778992,1831570,0.0,0.0
1980-06-17 00:00:00-04:00,2.269078016281128,2.293217897415161,2.244939088821411,2.252985954284668,0.869710385799408,1802053,0.0,0.0
1980-06-18 00:00:00-04:00,2.252985954284668,2.2610321044921875,2.244939088821411,2.252985954284668,0.869710385799408,1101427,0.0,0.0
1980-06-19 00:00:00-04:00,2.252985954284668,2.2610321044921875,2.244939088821411,2.252985954284668,0.869710385799408,1702630,0.0,0.0
1980-06-20 00:00:00-04:00,2.252985954284668,2.2610321044921875,2.244939088821411,2.244939088821411,0.8666039109230042,913455,0.0,0.0
1980-06-23 00:00:00-04:00,2.252985954284668,2.293217897415161,2.252985954284668,2.2771248817443848,0.8790282011032104,588774,0.0,0.0
1980-06-24 00:00:00-04:00,2.2771248817443848,2.293217897415161,2.2771248817443848,2.293217897415161,0.8852399587631226,542169,0.0,0.0
1980-06-25 00:00:00-04:00,2.293217897415161,2.3334500789642334,2.293217897415161,2.317357063293457,0.8945589661598206,594988,0.0,0.0
1980-06-26 00:00:00-04:00,2.317357063293457,2.3334500789642334,2.309309959411621,2.3334500789642334,0.9007713198661804,1430768,0.0,0.0
1980-06-27 00:00:00-04:00,2.2771248817443848,2.2771248817443848,2.252985954284668,2.2610321044921875,0.8850234150886536,3886842,0.032186,0.0
1980-06-30 00:00:00-04:00,2.252985954284668,2.252985954284668,2.228847026824951,2.244939088821411,0.8787240982055664,1006664,0.0,0.0
1980-07-01 00:00:00-04:00,2.244939088821411,2.244939088821411,2.228847026824951,2.244939088821411,0.8787240982055664,1781858,0.0,0.0
1980-07-02 00:00:00-04:00,2.244939088821411,2.269078016281128,2.244939088821411,2.2610321044921875,0.8850234150886536,1287847,0.0,0.0
1980-07-03 00:00:00-04:00,2.2610321044921875,2.3012640476226807,2.252985954284668,2.2851710319519043,0.8944717645645142,921222,0.0,0.0
1980-07-07 00:00:00-04:00,2.2851710319519043,2.293217897415161,2.244939088821411,2.252985954284668,0.8818737268447876,859082,0.0,0.0
1980-07-08 00:00:00-04:00,2.252985954284668,2.252985954284668,2.1966609954833984,2.212754011154175,0.866126298904419,935203,0.0,0.0
1980-07-09 00:00:00-04:00,2.212754011154175,2.212754011154175,2.1725220680236816,2.188615083694458,0.8566780686378479,2320920,0.0,0.0
1980-07-10 00:00:00-04:00,2.188615083694458,2.204706907272339,2.188615083694458,2.204706907272339,0.8629759550094604,1517764,0.0,0.0
1980-07-11 00:00:00-04:00,2.204706907272339,2.204706907272339,2.180567979812622,2.204706907272339,0.8629759550094604,1390377,0.0,0.0
1980-07-14 00:00:00-04:00,2.204706907272339,2.2207999229431152,2.188615083694458,2.188615083694458,0.8566780686378479,1244349,0.0,0.0
1980-07-15 00:00:00-04:00,2.188615083694458,2.2207999229431152,2.1725220680236816,2.1966609954833984,0.85982745885849,1334451,0.0,0.0
1980-07-16 00:00:00-04:00,2.1966609954833984,2.269078016281128,2.1966609954833984,2.269078016281128,0.88817298412323,1339112,0.0,0.0
1980-07-17 00:00:00-04:00,2.269078016281128,2.317357063293457,2.269078016281128,2.3012640476226807,0.9007712006568909,2440539,0.0,0.0
1980-07-18 00:00:00-04:00,2.3012640476226807,2.317357063293457,2.2851710319519043,2.2851710319519043,0.8944717645645142,2289850,0.0,0.0
1980-07-21 00:00:00-04:00,2.2851710319519043,2.293217897415161,2.252985954284668,2.269078016281128,0.88817298412323,960059,0.0,0.0
1980-07-22 00:00:00-04:00,2.2771248817443848,2.317357063293457,2.2771248817443848,2.3012640476226807,0.9007712006568909,1792732,0.0,0.0
1980-07-23 00:00:00-04:00,2.3012640476226807,2.3012640476226807,2.2771248817443848,2.2851710319519043,0.8944717645645142,1477373,0.0,0.0
1980-07-24 00:00:00-04:00,2.2851710319519043,2.293217897415161,2.2610321044921875,2.269078016281128,0.88817298412323,1739913,0.0,0.0
1980-07-25 00:00:00-04:00,2.269078016281128,2.2771248817443848,2.252985954284668,2.2610321044921875,0.8850234150886536,1646704,0.0,0.0
1980-07-28 00:00:00-04:00,2.2610321044921875,2.3012640476226807,2.252985954284668,2.3012640476226807,0.9007712006568909,655575,0.0,0.0
1980-07-29 00:00:00-04:00,2.3012640476226807,2.35758900642395,2.293217897415161,2.35758900642395,0.9228183031082153,1555048,0.0,0.0
1980-07-30 00:00:00-04:00,2.35758900642395,2.4139130115509033,2.3495419025421143,2.3897740840911865,0.9354158043861389,2114305,0.0,0.0
1980-07-31 00:00:00-04:00,2.3897740840911865,2.4139130115509033,2.3656349182128906,2.405867099761963,0.9417154788970947,1542620,0.0,0.0
1980-08-01 00:00:00-04:00,2.405867099761963,2.4139130115509033,2.3656349182128906,2.405867099761963,0.9417154788970947,1506889,0.0,0.0
1980-08-04 00:00:00-04:00,2.3978209495544434,2.3978209495544434,2.3656349182128906,2.3897740840911865,0.9354158043861389,1488247,0.0,0.0
1980-08-05 00:00:00-04:00,2.3897740840911865,2.3897740840911865,2.35758900642395,2.35758900642395,0.9228183031082153,1301828,0.0,0.0
1980-08-06 00:00:00-04:00,2.35758900642395,2.381727933883667,2.3495419025421143,2.35758900642395,0.9228183031082153,1129390,0.0,0.0
1980-08-07 00:00:00-04:00,2.35758900642395,2.37368106842041,2.3334500789642334,2.35758900642395,0.9228183031082153,758105,0.0,0.0
1980-08-08 00:00:00-04:00,2.35758900642395,2.37368106842041,2.3495419025421143,2.3656349182128906,0.9259673357009888,1214832,0.0,0.0
1980-08-11 00:00:00-04:00,2.3656349182128906,2.405867099761963,2.35758900642395,2.405867099761963,0.9417154788970947,652468,0.0,0.0
1980-08-12 00:00:00-04:00,2.405867099761963,2.4139130115509033,2.3897740840911865,2.3897740840911865,0.9354158043861389,689751,0.0,0.0
1980-08-13 00:00:00-04:00,2.3897740840911865,2.4139130115509033,2.3656349182128906,2.37368106842041,0.9291175007820129,559258,0.0,0.0
1980-08-14 00:00:00-04:00,2.37368106842041,2.381727933883667,2.3656349182128906,2.37368106842041,0.9291175007820129,6535550,0.0,0.0
1980-08-15 00:00:00-04:00,2.37368106842041,2.3897740840911865,2.35758900642395,2.3656349182128906,0.9259673357009888,1367075,0.0,0.0
1980-08-18 00:00:00-04:00,2.3656349182128906,2.3656349182128906,2.3254029750823975,2.3495419025421143,0.9196685552597046,2543070,0.0,0.0
1980-08-19 00:00:00-04:00,2.3495419025421143,2.35758900642395,2.3254029750823975,2.3495419025421143,0.9196685552597046,619844,0.0,0.0
1980-08-20 00:00:00-04:00,2.35758900642395,2.37368106842041,2.35758900642395,2.37368106842041,0.9291175007820129,2816485,0.0,0.0
1980-08-21 00:00:00-04:00,2.37368106842041,2.3897740840911865,2.3656349182128906,2.3897740840911865,0.9354158043861389,834226,0.0,0.0
1980-08-22 00:00:00-04:00,2.3897740840911865,2.470237970352173,2.3897740840911865,2.3897740840911865,0.9354158043861389,2493358,0.0,0.0
1980-08-25 00:00:00-04:00,2.381727933883667,2.381727933883667,2.3254029750823975,2.3495419025421143,0.9196685552597046,736356,0.0,0.0
1980-08-26 00:00:00-04:00,2.3495419025421143,2.3495419025421143,2.317357063293457,2.317357063293457,0.9070707559585571,949185,0.0,0.0
1980-08-27 00:00:00-04:00,2.317357063293457,2.3254029750823975,2.293217897415161,2.317357063293457,0.9070707559585571,1056376,0.0,0.0
1980-08-28 00:00:00-04:00,2.309309959411621,2.309309959411621,2.244939088821411,2.252985954284668,0.8818737268447876,1171335,0.0,0.0
1980-08-29 00:00:00-04:00,2.252985954284668,2.2610321044921875,2.228847026824951,2.252985954284668,0.8818737268447876,540616,0.0,0.0
1980-09-02 00:00:00-04:00,2.252985954284668,2.3334500789642334,2.2368929386138916,2.317357063293457,0.9070707559585571,727035,0.0,0.0
1980-09-03 00:00:00-04:00,2.317357063293457,2.3334500789642334,2.2771248817443848,2.317357063293457,0.9070707559585571,2311599,0.0,0.0
1980-09-04 00:00:00-04:00,2.317357063293457,2.3656349182128906,2.3012640476226807,2.3012640476226807,0.9007712006568909,5036428,0.0,0.0
1980-09-05 00:00:00-04:00,2.3012640476226807,2.309309959411621,2.252985954284668,2.2771248817443848,0.8913223147392273,1196190,0.0,0.0
1980-09-08 00:00:00-04:00,2.2771248817443848,2.2851710319519043,2.2207999229431152,2.2207999229431152,0.8692757487297058,1468052,0.0,0.0
1980-09-09 00:00:00-04:00,2.2207999229431152,2.252985954284668,2.1966609954833984,2.252985954284668,0.8818737268447876,779854,0.0,0.0
1980-09-10 00:00:00-04:00,2.269078016281128,2.317357063293457,2.269078016281128,2.3012640476226807,0.9007712006568909,1171335,0.0,0.0
1980-09-11 00:00:00-04:00,2.3012640476226807,2.317357063293457,2.293217897415161,2.293217897415161,0.897621214389801,1112302,0.0,0.0
1980-09-12 00:00:00-04:00,2.293217897415161,2.3012640476226807,2.269078016281128,2.269078016281128,0.88817298412323,1012878,0.0,0.0
1980-09-15 00:00:00-04:00,2.269078016281128,2.2771248817443848,2.2368929386138916,2.252985954284668,0.8818737268447876,741017,0.0,0.0
1980-09-16 00:00:00-04:00,2.252985954284668,2.309309959411621,2.252985954284668,2.2851710319519043,0.8944717645645142,852868,0.0,0.0
1980-09-17 00:00:00-04:00,2.293217897415161,2.4139130115509033,2.293217897415161,2.405867099761963,0.9417154788970947,1429215,0.0,0.0
1980-09-18 00:00:00-04:00,2.4219601154327393,2.4621920585632324,2.4219601154327393,2.4219601154327393,0.9480150938034058,3175342,0.0,0.0
1980-09-19 00:00:00-04:00,2.4219601154327393,2.4541449546813965,2.405867099761963,2.43805193901062,0.9543138146400452,487797,0.0,0.0
1980-09-22 00:00:00-04:00,2.43805193901062,2.510469913482666,2.3897740840911865,2.502423048019409,0.9795095920562744,2566372,0.0,0.0
1980-09-23 00:00:00-04:00,2.502423048019409,2.598979949951172,2.486330986022949,2.5507020950317383,0.9984073042869568,2993583,0.0,0.0
1980-09-24 00:00:00-04:00,2.5507020950317383,2.5909340381622314,2.5265629291534424,2.5828869342803955,1.0110050439834595,1676220,0.0,0.0
1980-09-25 00:00:00-04:00,2.5828869342803955,2.5828869342803955,2.4621920585632324,2.4621920585632324,0.9637624621391296,1068804,0.0,0.0
1980-09-26 00:00:00-04:00,2.446099042892456,2.446099042892456,2.3978209495544434,2.4219601154327393,0.9480150938034058,1137158,0.0,0.0
1980-09-29 00:00:00-04:00,2.3334500789642334,2.3334500789642334,2.269078016281128,2.269078016281128,0.9001346230506897,2946978,0.032186,0.0
1980-09-30 00:00:00-04:00,2.269078016281128,2.341495990753174,2.269078016281128,2.3254029750823975,0.922478973865509,899473,0.0,0.0
1980-10-01 00:00:00-04:00,2.3254029750823975,2.3334500789642334,2.3012640476226807,2.317357063293457,0.919287383556366,608970,0.0,0.0
1980-10-02 00:00:00-04:00,2.317357063293457,2.341495990753174,2.309309959411621,2.3334500789642334,0.9256709814071655,688198,0.0,0.0
1980-10-03 00:00:00-04:00,2.3334500789642334,2.3978209495544434,2.3334500789642334,2.37368106842041,0.9416306018829346,1800500,0.0,0.0
1980-10-06 00:00:00-04:00,2.37368106842041,2.446099042892456,2.37368106842041,2.43805193901062,0.9671668410301208,874617,0.0,0.0
1980-10-07 00:00:00-04:00,2.43805193901062,2.446099042892456,2.4219601154327393,2.4300060272216797,0.9639739990234375,1707290,0.0,0.0
1980-10-08 00:00:00-04:00,2.4300060272216797,2.470237970352173,2.4300060272216797,2.4541449546813965,0.9735501408576965,1342219,0.0,0.0
1980-10-09 00:00:00-04:00,2.4541449546813965,2.4621920585632324,2.43805193901062,2.446099042892456,0.9703584909439087,1455624,0.0,0.0
1980-10-10 00:00:00-04:00,2.43805193901062,2.43805193901062,2.3656349182128906,2.381727933883667,0.9448227286338806,2010221,0.0,0.0
1980-10-13 00:00:00-04:00,2.381727933883667,2.381727933883667,2.341495990753174,2.381727933883667,0.9448227286338806,1029967,0.0,0.0
1980-10-14 00:00:00-04:00,2.381727933883667,2.405867099761963,2.37368106842041,2.37368106842041,0.9416306018829346,1233474,0.0,0.0
1980-10-15 00:00:00-04:00,2.37368106842041,2.43805193901062,2.3495419025421143,2.43805193901062,0.9671668410301208,1537959,0.0,0.0
1980-10-16 00:00:00-04:00,2.43805193901062,2.4541449546813965,2.3656349182128906,2.3656349182128906,0.9384384155273438,1396591,0.0,0.0
1980-10-17 00:00:00-04:00,2.3656349182128906,2.3978209495544434,2.35758900642395,2.37368106842041,0.9416306018829346,1025306,0.0,0.0
1980-10-20 00:00:00-04:00,2.35758900642395,2.35758900642395,2.3012640476226807,2.3254029750823975,0.922478973865509,1657578,0.0,0.0
1980-10-21 00:00:00-04:00,2.3254029750823975,2.3254029750823975,2.252985954284668,2.269078016281128,0.9001346230506897,2513553,0.0,0.0
1980-10-22 00:00:00-04:00,2.2610321044921875,2.2610321044921875,2.2207999229431152,2.252985954284668,0.8937516808509827,1555048,0.0,0.0
1980-10-23 00:00:00-04:00,2.252985954284668,2.2771248817443848,2.204706907272339,2.2207999229431152,0.8809833526611328,2381506,0.0,0.0
1980-10-24 00:00:00-04:00,2.204706907272339,2.204706907272339,2.164475917816162,2.188615083694458,0.8682159185409546,1295614,0.0,0.0
1980-10-27 00:00:00-05:00,2.188615083694458,2.188615083694458,2.1081509590148926,2.116197109222412,0.8394874930381775,3576143,0.0,0.0
1980-10-28 00:00:00-05:00,2.116197109222412,2.1322898864746094,2.07596492767334,2.124243974685669,0.8426800966262817,1261437,0.0,0.0
1980-10-29 00:00:00-05:00,2.116197109222412,2.116197109222412,2.051826000213623,2.059873104095459,0.8171440362930298,5356448,0.0,0.0
1980-10-30 00:00:00-05:00,2.059873104095459,2.092057943344116,2.035733938217163,2.0437800884246826,0.8107597231864929,2706187,0.0,0.0
1980-10-31 00:00:00-05:00,2.0437800884246826,2.1725220680236816,2.0437800884246826,2.1483829021453857,0.8522558212280273,807817,0.0,0.0
1980-11-03 00:00:00-05:00,2.164475917816162,2.204706907272339,2.164475917816162,2.204706907272339,0.8745987415313721,695965,0.0,0.0
1980-11-05 00:00:00-05:00,2.2207999229431152,2.3334500789642334,2.2207999229431152,2.2368929386138916,0.8873669505119324,3779651,0.0,0.0
1980-11-06 00:00:00-05:00,2.206718921661377,2.2368929386138916,2.1564290523529053,2.164475917816162,0.8586393594741821,1065697,0.0,0.0
1980-11-07 00:00:00-05:00,2.164475917816162,2.188615083694458,2.1564290523529053,2.1725220680236816,0.8618314862251282,1496015,0.0,0.0
1980-11-10 00:00:00-05:00,2.1725220680236816,2.204706907272339,2.1725220680236816,2.1966609954833984,0.8714072108268738,1351540,0.0,0.0
1980-11-11 00:00:00-05:00,2.1966609954833984,2.2368929386138916,2.188615083694458,2.228847026824951,0.8841756582260132,1185316,0.0,0.0
1980-11-12 00:00:00-05:00,2.228847026824951,2.2771248817443848,2.228847026824951,2.2610321044921875,0.8969433903694153,2839787,0.0,0.0
1980-11-13 00:00:00-05:00,2.2610321044921875,2.3254029750823975,2.2610321044921875,2.317357063293457,0.919287383556366,2091003,0.0,0.0
1980-11-14 00:00:00-05:00,2.317357063293457,2.3254029750823975,2.2851710319519043,2.3012640476226807,0.9129025340080261,1241242,0.0,0.0
1980-11-17 00:00:00-05:00,2.3012640476226807,2.309309959411621,2.2610321044921875,2.2851710319519043,0.906518280506134,1446303,0.0,0.0
1980-11-18 00:00:00-05:00,2.3012640476226807,2.3334500789642334,2.3012640476226807,2.309309959411621,0.9160946011543274,1014432,0.0,0.0
1980-11-19 00:00:00-05:00,2.309309959411621,2.341495990753174,2.3012640476226807,2.317357063293457,0.919287383556366,534402,0.0,0.0
1980-11-20 00:00:00-05:00,2.293217897415161,2.293217897415161,2.244939088821411,2.2610321044921875,0.8969433903694153,2215283,0.0,0.0
1980-11-21 00:00:00-05:00,2.2610321044921875,2.269078016281128,2.228847026824951,2.228847026824951,0.8841756582260132,2258780,0.0,0.0
1980-11-24 00:00:00-05:00,2.2207999229431152,2.2207999229431152,2.188615083694458,2.188615083694458,0.8682159185409546,1000450,0.0,0.0
1980-11-25 00:00:00-05:00,2.188615083694458,2.252985954284668,2.188615083694458,2.228847026824951,0.8841756582260132,3333798,0.0,0.0
1980-11-26 00:00:00-05:00,2.228847026824951,2.244939088821411,2.212754011154175,2.2368929386138916,0.8873669505119324,1935654,0.0,0.0
1980-11-28 00:00:00-05:00,2.2368929386138916,2.2368929386138916,2.212754011154175,2.228847026824951,0.8841756582260132,567025,0.0,0.0
1980-12-01 00:00:00-05:00,2.228847026824951,2.252985954284668,2.212754011154175,2.228847026824951,0.8841756582260132,1157353,0.0,0.0
1980-12-02 00:00:00-05:00,2.228847026824951,2.3495419025421143,2.2207999229431152,2.3495419025421143,0.9320546984672546,869957,0.0,0.0
1980-12-03 00:00:00-05:00,2.3495419025421143,2.3495419025421143,2.317357063293457,2.341495990753174,0.9288629293441772,1241242,0.0,0.0
1980-12-04 00:00:00-05:00,2.341495990753174,2.3897740840911865,2.3334500789642334,2.37368106842041,0.9416306018829346,1120069,0.0,0.0
1980-12-05 00:00:00-05:00,2.3495419025421143,2.3495419025421143,2.269078016281128,2.269078016281128,0.9001346230506897,1276972,0.0,0.0
1980-12-08 00:00:00-05:00,2.269078016281128,2.2851710319519043,2.1966609954833984,2.204706907272339,0.8745987415313721,784515,0.0,0.0
1980-12-09 00:00:00-05:00,2.2207999229431152,2.2851710319519043,2.2207999229431152,2.269078016281128,0.9001346230506897,1098320,0.0,0.0
1980-12-10 00:00:00-05:00,2.2771248817443848,2.3495419025421143,2.2771248817443848,2.293217897415161,0.9097103476524353,2045952,0.0,0.0
1980-12-11 00:00:00-05:00,2.293217897415161,2.3012640476226807,2.252985954284668,2.252985954284668,0.8937516808509827,1711950,0.0,0.0
1980-12-12 00:00:00-05:00,2.252985954284668,2.269078016281128,2.244939088821411,2.269078016281128,0.9001346230506897,759659,0.0,0.0
1980-12-15 00:00:00-05:00,2.269078016281128,2.37368106842041,2.252985954284668,2.341495990753174,0.9288629293441772,1280079,0.0,0.0
1980-12-16 00:00:00-05:00,2.341495990753174,2.4300060272216797,2.3254029750823975,2.4139130115509033,0.9575902819633484,866850,0.0,0.0
1980-12-17 00:00:00-05:00,2.470237970352173,2.5265629291534424,2.470237970352173,2.510469913482666,0.9958931803703308,7282780,0.0,0.0
1980-12-18 00:00:00-05:00,2.510469913482666,2.574841022491455,2.4943768978118896,2.4943768978118896,0.9895095825195312,10170726,0.0,0.0
1980-12-19 00:00:00-05:00,2.4943768978118896,2.5426549911499023,2.4621920585632324,2.534609079360962,1.0054705142974854,3040188,0.0,0.0
1980-12-22 00:00:00-05:00,2.534609079360962,2.566793918609619,2.486330986022949,2.5587480068206787,1.0150457620620728,4512900,0.0,0.0
1980-12-23 00:00:00-05:00,2.5507020950317383,2.5507020950317383,2.4943768978118896,2.502423048019409,0.9927019476890564,739463,0.0,0.0
1980-12-24 00:00:00-05:00,2.502423048019409,2.566793918609619,2.4943768978118896,2.566793918609619,1.0182372331619263,531295,0.0,0.0
1980-12-26 00:00:00-05:00,2.566793918609619,2.574841022491455,2.5185160636901855,2.574841022491455,1.0344005823135376,1141818,0.032186,0.0
1980-12-29 00:00:00-05:00,2.574841022491455,2.5909340381622314,2.5426549911499023,2.5587480068206787,1.0279349088668823,843547,0.0,0.0
1980-12-30 00:00:00-05:00,2.5587480068206787,2.5828869342803955,2.5426549911499023,2.5828869342803955,1.0376334190368652,1308042,0.0,0.0
1980-12-31 00:00:00-05:00,2.5828869342803955,2.5909340381622314,2.5587480068206787,2.5909340381622314,1.0408662557601929,796942,0.0,0.0
1981-01-02 00:00:00-05:00,2.5909340381622314,2.598979949951172,2.574841022491455,2.574841022491455,1.0344005823135376,668002,0.0,0.0
1981-01-05 00:00:00-05:00,2.574841022491455,2.6713969707489014,2.574841022491455,2.6713969707489014,1.073190450668335,4528435,0.0,0.0
1981-01-06 00:00:00-05:00,2.6713969707489014,2.8403708934783936,2.6713969707489014,2.8242790699005127,1.134608268737793,6608564,0.0,0.0
1981-01-07 00:00:00-05:00,2.8242790699005127,2.832324981689453,2.639211893081665,2.8242790699005127,1.134608268737793,3962963,0.0,0.0
1981-01-08 00:00:00-05:00,2.8242790699005127,2.896696090698242,2.7840468883514404,2.8081860542297363,1.128143310546875,4649608,0.0,0.0
1981-01-09 00:00:00-05:00,2.8081860542297363,2.8242790699005127,2.7357680797576904,2.79209303855896,1.1216779947280884,2017989,0.0,0.0
1981-01-12 00:00:00-05:00,2.79209303855896,2.832324981689453,2.7760000228881836,2.79209303855896,1.1216779947280884,1454070,0.0,0.0
1981-01-13 00:00:00-05:00,2.7840468883514404,2.7840468883514404,2.751861095428467,2.7840468883514404,1.1184462308883667,1180656,0.0,0.0
1981-01-14 00:00:00-05:00,2.7760000228881836,2.7760000228881836,2.7357680797576904,2.7357680797576904,1.0990508794784546,1447856,0.0,0.0
1981-01-15 00:00:00-05:00,2.7357680797576904,2.7357680797576904,2.6794440746307373,2.695535898208618,1.0828872919082642,1275419,0.0,0.0
1981-01-16 00:00:00-05:00,2.695535898208618,2.7357680797576904,2.695535898208618,2.7196760177612305,1.0925856828689575,2915908,0.0,0.0
1981-01-19 00:00:00-05:00,2.7196760177612305,2.751861095428467,2.703583002090454,2.7196760177612305,1.0925856828689575,1360861,0.0,0.0
1981-01-20 00:00:00-05:00,2.7196760177612305,2.8001389503479004,2.7196760177612305,2.7196760177612305,1.0925856828689575,1901477,0.0,0.0
1981-01-21 00:00:00-05:00,2.7196760177612305,2.7840468883514404,2.7196760177612305,2.767954111099243,1.1119813919067383,1705737,0.0,0.0
1981-01-22 00:00:00-05:00,2.767954111099243,2.767954111099243,2.6713969707489014,2.6794440746307373,1.0764228105545044,1172888,0.0,0.0
1981-01-23 00:00:00-05:00,2.6794440746307373,2.7357680797576904,2.6553049087524414,2.6553049087524414,1.0667262077331543,1927886,0.0,0.0
1981-01-26 00:00:00-05:00,2.6553049087524414,2.6874899864196777,2.6553049087524414,2.6713969707489014,1.073190450668335,2350437,0.0,0.0
1981-01-27 00:00:00-05:00,2.6874899864196777,2.7357680797576904,2.6874899864196777,2.7357680797576904,1.0990508794784546,2622298,0.0,0.0
1981-01-28 00:00:00-05:00,2.7357680797576904,2.7438149452209473,2.703583002090454,2.7196760177612305,1.0925856828689575,1665346,0.0,0.0
1981-01-29 00:00:00-05:00,2.7196760177612305,2.79209303855896,2.7116289138793945,2.7599079608917236,1.1087483167648315,1019092,0.0,0.0
1981-01-30 00:00:00-05:00,2.7599079608917236,2.8403708934783936,2.751861095428467,2.8001389503479004,1.1249107122421265,3402152,0.0,0.0
1981-02-02 00:00:00-05:00,2.8001389503479004,2.8162319660186768,2.7357680797576904,2.79209303855896,1.1216779947280884,2098771,0.0,0.0
1981-02-03 00:00:00-05:00,2.79209303855896,2.832324981689453,2.79209303855896,2.8081860542297363,1.128143310546875,3231268,0.0,0.0
1981-02-04 00:00:00-05:00,2.8081860542297363,2.8242790699005127,2.79209303855896,2.8242790699005127,1.134608268737793,1520871,0.0,0.0
1981-02-05 00:00:00-05:00,2.8242790699005127,2.8242790699005127,2.767954111099243,2.8081860542297363,1.128143310546875,3475166,0.0,0.0
1981-02-06 00:00:00-05:00,2.8162319660186768,2.8403708934783936,2.8162319660186768,2.832324981689453,1.1378408670425415,2529088,0.0,0.0
1981-02-09 00:00:00-05:00,2.832324981689453,2.85646390914917,2.8162319660186768,2.832324981689453,1.1378408670425415,1441643,0.0,0.0
1981-02-10 00:00:00-05:00,2.832324981689453,2.85646390914917,2.8242790699005127,2.832324981689453,1.1378408670425415,2589675,0.0,0.0
1981-02-11 00:00:00-05:00,2.832324981689453,2.8403708934783936,2.767954111099243,2.79209303855896,1.1216779947280884,1166674,0.0,0.0
1981-02-12 00:00:00-05:00,2.7840468883514404,2.7840468883514404,2.7357680797576904,2.7357680797576904,1.0990508794784546,1207065,0.0,0.0
1981-02-13 00:00:00-05:00,2.7357680797576904,2.751861095428467,2.703583002090454,2.7196760177612305,1.0925856828689575,1861086,0.0,0.0
1981-02-17 00:00:00-05:00,2.727721929550171,2.7599079608917236,2.727721929550171,2.7357680797576904,1.0990508794784546,852868,0.0,0.0
1981-02-18 00:00:00-05:00,2.7357680797576904,2.7438149452209473,2.6713969707489014,2.7357680797576904,1.0990508794784546,2140715,0.0,0.0
1981-02-19 00:00:00-05:00,2.7357680797576904,2.7357680797576904,2.631165027618408,2.6713969707489014,1.073190450668335,1963617,0.0,0.0
1981-02-20 00:00:00-05:00,2.6713969707489014,2.6713969707489014,2.5909340381622314,2.6231191158294678,1.0537950992584229,453620,0.0,0.0
1981-02-23 00:00:00-05:00,2.6231191158294678,2.7840468883514404,2.6231191158294678,2.751861095428467,1.1055160760879517,1836230,0.0,0.0
1981-02-24 00:00:00-05:00,2.751861095428467,2.751861095428467,2.703583002090454,2.751861095428467,1.1055160760879517,1559708,0.0,0.0
1981-02-25 00:00:00-05:00,2.751861095428467,2.8001389503479004,2.751861095428467,2.7760000228881836,1.1152129173278809,1343772,0.0,0.0
1981-02-26 00:00:00-05:00,2.7760000228881836,2.8484179973602295,2.751861095428467,2.8403708934783936,1.141073226928711,1106088,0.0,0.0
1981-02-27 00:00:00-05:00,2.8403708934783936,2.9288809299468994,2.832324981689453,2.8484179973602295,1.1443055868148804,1778751,0.0,0.0
1981-03-02 00:00:00-05:00,2.8484179973602295,2.8645100593566895,2.8162319660186768,2.8403708934783936,1.141073226928711,829566,0.0,0.0
1981-03-03 00:00:00-05:00,2.8403708934783936,2.880603075027466,2.832324981689453,2.8403708934783936,1.141073226928711,1045502,0.0,0.0
1981-03-04 00:00:00-05:00,2.8403708934783936,2.9047420024871826,2.8403708934783936,2.8886499404907227,1.1604682207107544,1365521,0.0,0.0
1981-03-05 00:00:00-05:00,2.880603075027466,2.880603075027466,2.7760000228881836,2.8001389503479004,1.1249107122421265,1957403,0.0,0.0
1981-03-06 00:00:00-05:00,2.8001389503479004,2.8645100593566895,2.79209303855896,2.8645100593566895,1.1507707834243774,1205511,0.0,0.0
1981-03-09 00:00:00-05:00,2.8645100593566895,2.920835018157959,2.8484179973602295,2.9047420024871826,1.1669330596923828,941417,0.0,0.0
1981-03-10 00:00:00-05:00,2.9047420024871826,2.9288809299468994,2.8725569248199463,2.8886499404907227,1.1604682207107544,1235028,0.0,0.0
1981-03-11 00:00:00-05:00,2.8886499404907227,2.8886499404907227,2.832324981689453,2.8725569248199463,1.1540030241012573,1266098,0.0,0.0
1981-03-12 00:00:00-05:00,2.880603075027466,3.0173919200897217,2.880603075027466,3.0173919200897217,1.212187647819519,5541313,0.0,0.0
1981-03-13 00:00:00-05:00,3.0173919200897217,3.0415310859680176,2.9771599769592285,3.0012989044189453,1.2057234048843384,1904584,0.0,0.0
1981-03-16 00:00:00-05:00,3.009345054626465,3.113948106765747,3.009345054626465,3.0576229095458984,1.22835111618042,2114305,0.0,0.0
1981-03-17 00:00:00-05:00,3.0576229095458984,3.1300408840179443,3.0576229095458984,3.089808940887451,1.2412813901901245,3110095,0.0,0.0
1981-03-18 00:00:00-05:00,3.089808940887451,3.1461338996887207,3.0817630290985107,3.0978550910949707,1.2445132732391357,1430768,0.0,0.0
1981-03-19 00:00:00-05:00,3.0978550910949707,3.121994972229004,3.0576229095458984,3.0576229095458984,1.22835111618042,1332898,0.0,0.0
1981-03-20 00:00:00-05:00,3.0576229095458984,3.089808940887451,3.0334839820861816,3.049576997756958,1.2251191139221191,896366,0.0,0.0
1981-03-23 00:00:00-05:00,3.049576997756958,3.0817630290985107,3.0334839820861816,3.0817630290985107,1.2380491495132446,1241242,0.0,0.0
1981-03-24 00:00:00-05:00,3.0817630290985107,3.0978550910949707,3.0012989044189453,3.0173919200897217,1.212187647819519,1217939,0.0,0.0
1981-03-25 00:00:00-05:00,3.0173919200897217,3.0173919200897217,2.961066961288452,2.9932520389556885,1.2024908065795898,1679327,0.0,0.0
1981-03-26 00:00:00-05:00,2.9932520389556885,3.0012989044189453,2.961066961288452,2.9932520389556885,1.2024908065795898,2466949,0.0,0.0
1981-03-27 00:00:00-05:00,2.9932520389556885,2.9932520389556885,2.961066961288452,2.961066961288452,1.1895601749420166,1137158,0.0,0.0
1981-03-30 00:00:00-05:00,2.9530210494995117,2.9530210494995117,2.9288809299468994,2.9288809299468994,1.1895604133605957,1489801,0.032186,0.0
1981-03-31 00:00:00-05:00,2.9369280338287354,2.961066961288452,2.9369280338287354,2.9369280338287354,1.1928291320800781,1217939,0.0,0.0
1981-04-01 00:00:00-05:00,2.9369280338287354,2.961066961288452,2.8886499404907227,2.9288809299468994,1.1895604133605957,947631,0.0,0.0
1981-04-02 00:00:00-05:00,2.9288809299468994,2.944973945617676,2.832324981689453,2.85646390914917,1.1601486206054688,1208618,0.0,0.0
1981-04-03 00:00:00-05:00,2.85646390914917,2.8645100593566895,2.8081860542297363,2.8403708934783936,1.1536126136779785,1214832,0.0,0.0
1981-04-06 00:00:00-05:00,2.7840468883514404,2.7840468883514404,2.7196760177612305,2.767954111099243,1.1242014169692993,3066597,0.0,0.0
1981-04-07 00:00:00-05:00,2.767954111099243,2.9288809299468994,2.767954111099243,2.880603075027466,1.1699529886245728,2395488,0.0,0.0
1981-04-08 00:00:00-05:00,2.880603075027466,2.9369280338287354,2.880603075027466,2.9288809299468994,1.1895604133605957,896366,0.0,0.0
1981-04-09 00:00:00-05:00,2.9288809299468994,2.9369280338287354,2.896696090698242,2.896696090698242,1.1764897108078003,4598342,0.0,0.0
1981-04-10 00:00:00-05:00,2.896696090698242,2.9127891063690186,2.896696090698242,2.9127891063690186,1.1830250024795532,434978,0.0,0.0
1981-04-13 00:00:00-05:00,2.9047420024871826,2.9047420024871826,2.8242790699005127,2.8645100593566895,1.163417100906372,1329791,0.0,0.0
1981-04-14 00:00:00-05:00,2.8001389503479004,2.85646390914917,2.8001389503479004,2.8001389503479004,1.1372723579406738,4054620,0.0,0.0
1981-04-15 00:00:00-05:00,2.8001389503479004,2.8001389503479004,2.767954111099243,2.8001389503479004,1.1372723579406738,5879975,0.0,0.0
1981-04-16 00:00:00-05:00,2.8001389503479004,2.8001389503479004,2.7599079608917236,2.7760000228881836,1.1274681091308594,1079678,0.0,0.0
1981-04-20 00:00:00-05:00,2.7760000228881836,2.7760000228881836,2.7760000228881836,2.7760000228881836,1.1274681091308594,0,0.0,0.0
1981-04-21 00:00:00-05:00,2.6874899864196777,2.6874899864196777,2.5909340381622314,2.6231191158294678,1.0653762817382812,17556037,0.0,0.0
1981-04-22 00:00:00-05:00,2.6231191158294678,2.896696090698242,2.598979949951172,2.896696090698242,1.1764897108078003,17806149,0.0,0.0
1981-04-23 00:00:00-05:00,2.896696090698242,2.944973945617676,2.832324981689453,2.9288809299468994,1.1895604133605957,7534446,0.0,0.0
1981-04-24 00:00:00-05:00,2.9288809299468994,2.9288809299468994,2.8242790699005127,2.8645100593566895,1.163417100906372,6866444,0.0,0.0
1981-04-27 00:00:00-04:00,2.8645100593566895,2.880603075027466,2.8403708934783936,2.85646390914917,1.1601486206054688,6164265,0.0,0.0
1981-04-28 00:00:00-04:00,2.85646390914917,2.8886499404907227,2.8403708934783936,2.8403708934783936,1.1536126136779785,4882632,0.0,0.0
1981-04-29 00:00:00-04:00,2.8403708934783936,2.85646390914917,2.8242790699005127,2.832324981689453,1.1503444910049438,4338909,0.0,0.0
1981-04-30 00:00:00-04:00,2.832324981689453,2.8403708934783936,2.8162319660186768,2.8242790699005127,1.1470773220062256,2258780,0.0,0.0
1981-05-01 00:00:00-04:00,2.8162319660186768,2.8162319660186768,2.767954111099243,2.7840468883514404,1.130737066268921,3506236,0.0,0.0
1981-05-04 00:00:00-04:00,2.7760000228881836,2.7760000228881836,2.7116289138793945,2.7760000228881836,1.1274681091308594,4980502,0.0,0.0
1981-05-05 00:00:00-04:00,2.767954111099243,2.767954111099243,2.7116289138793945,2.7116289138793945,1.1013247966766357,4666696,0.0,0.0
1981-05-06 00:00:00-04:00,2.7116289138793945,2.7116289138793945,2.6553049087524414,2.6713969707489014,1.084984540939331,5980952,0.0,0.0
1981-05-07 00:00:00-04:00,2.6713969707489014,2.7116289138793945,2.6553049087524414,2.703583002090454,1.098056674003601,2833573,0.0,0.0
1981-05-08 00:00:00-04:00,2.703583002090454,2.7357680797576904,2.703583002090454,2.7196760177612305,1.1045928001403809,4648054,0.0,0.0
1981-05-11 00:00:00-04:00,2.7196760177612305,2.727721929550171,2.7116289138793945,2.7116289138793945,1.1013247966766357,2647154,0.0,0.0
1981-05-12 00:00:00-04:00,2.7116289138793945,2.7357680797576904,2.7116289138793945,2.727721929550171,1.1078609228134155,2150036,0.0,0.0
1981-05-13 00:00:00-04:00,2.727721929550171,2.7357680797576904,2.7116289138793945,2.7116289138793945,1.1013247966766357,1203958,0.0,0.0
1981-05-14 00:00:00-04:00,2.7196760177612305,2.767954111099243,2.7196760177612305,2.767954111099243,1.1242014169692993,4079475,0.0,0.0
1981-05-15 00:00:00-04:00,2.767954111099243,2.8001389503479004,2.767954111099243,2.8001389503479004,1.1372723579406738,2221497,0.0,0.0
1981-05-18 00:00:00-04:00,2.8242790699005127,2.896696090698242,2.8242790699005127,2.896696090698242,1.1764897108078003,5100121,0.0,0.0
1981-05-19 00:00:00-04:00,2.896696090698242,2.944973945617676,2.8725569248199463,2.944973945617676,1.1960965394973755,4071708,0.0,0.0
1981-05-20 00:00:00-04:00,2.944973945617676,2.9691131114959717,2.920835018157959,2.961066961288452,1.2026327848434448,2016435,0.0,0.0
1981-05-21 00:00:00-04:00,2.961066961288452,2.9771599769592285,2.9127891063690186,2.9369280338287354,1.1928291320800781,2109645,0.0,0.0
1981-05-22 00:00:00-04:00,2.9369280338287354,2.9369280338287354,2.9127891063690186,2.920835018157959,1.1862934827804565,2381506,0.0,0.0
1981-05-26 00:00:00-04:00,2.920835018157959,2.9369280338287354,2.9127891063690186,2.9288809299468994,1.1895604133605957,2796289,0.0,0.0
1981-05-27 00:00:00-04:00,2.9530210494995117,3.0817630290985107,2.9530210494995117,3.0576229095458984,1.2418493032455444,3523325,0.0,0.0
1981-05-28 00:00:00-04:00,3.073715925216675,3.242690086364746,3.073715925216675,3.2346439361572266,1.3137456178665161,10046446,0.0,0.0
1981-05-29 00:00:00-04:00,3.2346439361572266,3.242690086364746,3.1541800498962402,3.1541800498962402,1.2810660600662231,6782555,0.0,0.0
1981-06-01 00:00:00-04:00,3.1541800498962402,3.202457904815674,3.1300408840179443,3.138087034225464,1.2745298147201538,2153143,0.0,0.0
1981-06-02 00:00:00-04:00,3.138087034225464,3.1702730655670166,3.121994972229004,3.1300408840179443,1.2712619304656982,2095664,0.0,0.0
1981-06-03 00:00:00-04:00,3.121994972229004,3.121994972229004,3.0817630290985107,3.121994972229004,1.2679938077926636,2150036,0.0,0.0
1981-06-04 00:00:00-04:00,3.121994972229004,3.1300408840179443,3.0817630290985107,3.1300408840179443,1.2712619304656982,3155146,0.0,0.0
1981-06-05 00:00:00-04:00,3.1622259616851807,3.315108060836792,3.1622259616851807,3.2990150451660156,1.3398900032043457,4579701,0.0,0.0
1981-06-08 00:00:00-04:00,3.2909679412841797,3.2909679412841797,3.250736951828003,3.266829013824463,1.3268173933029175,3891503,0.0,0.0
1981-06-09 00:00:00-04:00,3.266829013824463,3.266829013824463,3.2346439361572266,3.242690086364746,1.3170133829116821,5598793,0.0,0.0
1981-06-10 00:00:00-04:00,3.2587831020355225,3.371432065963745,3.2587831020355225,3.2909679412841797,1.3366217613220215,11216227,0.0,0.0
1981-06-11 00:00:00-04:00,3.2990150451660156,3.467988967895508,3.2990150451660156,3.467988967895508,1.408518671989441,10969222,0.0,0.0
1981-06-12 00:00:00-04:00,3.467988967895508,3.467988967895508,3.4116640090942383,3.4197099208831787,1.3889105319976807,7348027,0.0,0.0
1981-06-15 00:00:00-04:00,3.4277570247650146,3.484081983566284,3.4277570247650146,3.435802936553955,1.395447015762329,5612774,0.0,0.0
1981-06-16 00:00:00-04:00,3.435802936553955,3.500174045562744,3.4277570247650146,3.4760351181030273,1.411787509918213,5072158,0.0,0.0
1981-06-17 00:00:00-04:00,3.4760351181030273,3.484081983566284,3.435802936553955,3.435802936553955,1.395447015762329,4881078,0.0,0.0
1981-06-18 00:00:00-04:00,3.435802936553955,3.443850040435791,3.2909679412841797,3.307060956954956,1.3431577682495117,2362865,0.0,0.0
1981-06-19 00:00:00-04:00,3.2909679412841797,3.2909679412841797,3.21855092048645,3.242690086364746,1.3170133829116821,5454318,0.0,0.0
1981-06-22 00:00:00-04:00,3.242690086364746,3.2909679412841797,3.242690086364746,3.250736951828003,1.3202824592590332,1562815,0.0,0.0
1981-06-23 00:00:00-04:00,3.250736951828003,3.3231539726257324,3.242690086364746,3.2990150451660156,1.3398900032043457,3195537,0.0,0.0
1981-06-24 00:00:00-04:00,3.2990150451660156,3.315108060836792,3.2587831020355225,3.2829220294952393,1.3333542346954346,4213076,0.0,0.0
1981-06-25 00:00:00-04:00,3.2829220294952393,3.2990150451660156,3.202457904815674,3.2105050086975098,1.3039417266845703,2056826,0.0,0.0
1981-06-26 00:00:00-04:00,3.2105050086975098,3.21855092048645,3.1300408840179443,3.138087034225464,1.2745298147201538,3961410,0.0,0.0
1981-06-29 00:00:00-04:00,3.138087034225464,3.1541800498962402,3.0978550910949707,3.138087034225464,1.287737488746643,2373739,0.032186,0.0
1981-06-30 00:00:00-04:00,3.138087034225464,3.1702730655670166,3.1059019565582275,3.113948106765747,1.2778321504592896,2816485,0.0,0.0
1981-07-01 00:00:00-04:00,3.113948106765747,3.1461338996887207,3.089808940887451,3.1300408840179443,1.284435749053955,5239936,0.0,0.0
1981-07-02 00:00:00-04:00,3.1300408840179443,3.1702730655670166,3.0415310859680176,3.0415310859680176,1.2481143474578857,2306939,0.0,0.0
1981-07-06 00:00:00-04:00,3.025438070297241,3.025438070297241,2.9127891063690186,2.944973945617676,1.2084914445877075,4974288,0.0,0.0
1981-07-07 00:00:00-04:00,2.944973945617676,2.9691131114959717,2.9369280338287354,2.961066961288452,1.2150955200195312,3114756,0.0,0.0
1981-07-08 00:00:00-04:00,2.961066961288452,2.9771599769592285,2.9288809299468994,2.961066961288452,1.2150955200195312,10425499,0.0,0.0
1981-07-09 00:00:00-04:00,2.961066961288452,2.961066961288452,2.920835018157959,2.9530210494995117,1.2117948532104492,1525531,0.0,0.0
1981-07-10 00:00:00-04:00,2.9530210494995117,2.961066961288452,2.920835018157959,2.9530210494995117,1.2117948532104492,1525531,0.0,0.0
1981-07-13 00:00:00-04:00,2.9530210494995117,2.9530210494995117,2.896696090698242,2.9047420024871826,1.191982626914978,2230818,0.0,0.0
1981-07-14 00:00:00-04:00,2.9047420024871826,2.920835018157959,2.79209303855896,2.8886499404907227,1.1853786706924438,3723725,0.0,0.0
1981-07-15 00:00:00-04:00,2.8886499404907227,2.944973945617676,2.880603075027466,2.896696090698242,1.1886814832687378,3265445,0.0,0.0
1981-07-16 00:00:00-04:00,2.896696090698242,2.9127891063690186,2.8162319660186768,2.896696090698242,1.1886814832687378,2426558,0.0,0.0
1981-07-17 00:00:00-04:00,2.896696090698242,2.9047420024871826,2.8725569248199463,2.8886499404907227,1.1853786706924438,1652918,0.0,0.0
1981-07-20 00:00:00-04:00,2.880603075027466,2.880603075027466,2.7760000228881836,2.8001389503479004,1.1490577459335327,2501125,0.0,0.0
1981-07-21 00:00:00-04:00,2.8001389503479004,2.85646390914917,2.7840468883514404,2.8484179973602295,1.1688694953918457,1965170,0.0,0.0
1981-07-22 00:00:00-04:00,2.8484179973602295,2.880603075027466,2.79209303855896,2.79209303855896,1.1457561254501343,1607866,0.0,0.0
1981-07-23 00:00:00-04:00,2.79209303855896,2.832324981689453,2.7840468883514404,2.8242790699005127,1.1589641571044922,3574590,0.0,0.0
1981-07-24 00:00:00-04:00,2.8242790699005127,2.880603075027466,2.8242790699005127,2.880603075027466,1.1820772886276245,3128737,0.0,0.0
1981-07-27 00:00:00-04:00,2.880603075027466,2.9288809299468994,2.880603075027466,2.9288809299468994,1.2018877267837524,2361311,0.0,0.0
1981-07-28 00:00:00-04:00,2.9288809299468994,2.9288809299468994,2.8725569248199463,2.9047420024871826,1.191982626914978,2397041,0.0,0.0
1981-07-29 00:00:00-04:00,2.9047420024871826,2.9047420024871826,2.8484179973602295,2.85646390914917,1.1721713542938232,1236581,0.0,0.0
1981-07-30 00:00:00-04:00,2.85646390914917,2.9127891063690186,2.8403708934783936,2.9047420024871826,1.191982626914978,2529088,0.0,0.0
1981-07-31 00:00:00-04:00,2.944973945617676,3.009345054626465,2.944973945617676,2.985205888748169,1.2250010967254639,2306939,0.0,0.0
1981-08-03 00:00:00-04:00,2.9932520389556885,3.0415310859680176,2.9932520389556885,3.0012989044189453,1.2316052913665771,4360658,0.0,0.0
1981-08-04 00:00:00-04:00,3.0012989044189453,3.0012989044189453,2.944973945617676,2.9771599769592285,1.2217000722885132,1547280,0.0,0.0
1981-08-05 00:00:00-04:00,2.9771599769592285,2.985205888748169,2.9369280338287354,2.961066961288452,1.2150955200195312,1471159,0.0,0.0
1981-08-06 00:00:00-04:00,2.961066961288452,2.9771599769592285,2.9369280338287354,2.9369280338287354,1.2051903009414673,722375,0.0,0.0
1981-08-07 00:00:00-04:00,2.9369280338287354,2.9691131114959717,2.920835018157959,2.9691131114959717,1.2183984518051147,919668,0.0,0.0
1981-08-10 00:00:00-04:00,2.9691131114959717,2.985205888748169,2.9288809299468994,2.9771599769592285,1.2217000722885132,1536406,0.0,0.0
1981-08-11 00:00:00-04:00,2.9771599769592285,3.0817630290985107,2.9530210494995117,3.0817630290985107,1.264623999595642,8031564,0.0,0.0
1981-08-12 00:00:00-04:00,3.0817630290985107,3.0817630290985107,3.025438070297241,3.025438070297241,1.2415107488632202,2338009,0.0,0.0
1981-08-13 00:00:00-04:00,3.025438070297241,3.0334839820861816,2.9691131114959717,2.985205888748169,1.2250010967254639,1859532,0.0,0.0
1981-08-14 00:00:00-04:00,2.985205888748169,2.985205888748169,2.9369280338287354,2.944973945617676,1.2084914445877075,1586117,0.0,0.0
1981-08-17 00:00:00-04:00,2.9288809299468994,2.9288809299468994,2.8645100593566895,2.896696090698242,1.1886814832687378,1303382,0.0,0.0
1981-08-18 00:00:00-04:00,2.896696090698242,2.896696090698242,2.8484179973602295,2.8886499404907227,1.1853786706924438,1359307,0.0,0.0
1981-08-19 00:00:00-04:00,2.8886499404907227,2.896696090698242,2.8725569248199463,2.896696090698242,1.1886814832687378,627612,0.0,0.0
1981-08-20 00:00:00-04:00,2.896696090698242,2.920835018157959,2.880603075027466,2.9127891063690186,1.1952844858169556,2609870,0.0,0.0
1981-08-21 00:00:00-04:00,2.896696090698242,2.896696090698242,2.8403708934783936,2.880603075027466,1.1820772886276245,1850211,0.0,0.0
1981-08-24 00:00:00-04:00,2.8725569248199463,2.8725569248199463,2.7760000228881836,2.8001389503479004,1.1490577459335327,2243245,0.0,0.0
1981-08-25 00:00:00-04:00,2.8001389503479004,2.8081860542297363,2.7438149452209473,2.8081860542297363,1.1523593664169312,3190877,0.0,0.0
1981-08-26 00:00:00-04:00,2.8081860542297363,2.8081860542297363,2.7760000228881836,2.8001389503479004,1.1490577459335327,2052166,0.0,0.0
1981-08-27 00:00:00-04:00,2.8001389503479004,2.832324981689453,2.767954111099243,2.79209303855896,1.1457561254501343,1760109,0.0,0.0
1981-08-28 00:00:00-04:00,2.79209303855896,2.8484179973602295,2.7840468883514404,2.8242790699005127,1.1589641571044922,1334451,0.0,0.0
1981-08-31 00:00:00-04:00,2.8242790699005127,2.832324981689453,2.6794440746307373,2.703583002090454,1.109435796737671,4598342,0.0,0.0
1981-09-01 00:00:00-04:00,2.703583002090454,2.767954111099243,2.6794440746307373,2.767954111099243,1.1358513832092285,2456074,0.0,0.0
1981-09-02 00:00:00-04:00,2.767954111099243,2.767954111099243,2.7357680797576904,2.7599079608917236,1.1325485706329346,4618538,0.0,0.0
1981-09-03 00:00:00-04:00,2.7599079608917236,2.7760000228881836,2.639211893081665,2.663351058959961,1.0929250717163086,3627409,0.0,0.0
1981-09-04 00:00:00-04:00,2.631165027618408,2.631165027618408,2.5587480068206787,2.5909340381622314,1.0632085800170898,2041291,0.0,0.0
1981-09-08 00:00:00-04:00,2.5909340381622314,2.6070261001586914,2.5587480068206787,2.5828869342803955,1.0599069595336914,3559055,0.0,0.0
1981-09-09 00:00:00-04:00,2.5828869342803955,2.663351058959961,2.566793918609619,2.6553049087524414,1.0896241664886475,1286293,0.0,0.0
1981-09-10 00:00:00-04:00,2.663351058959961,2.7357680797576904,2.663351058959961,2.7196760177612305,1.116039514541626,3253017,0.0,0.0
1981-09-11 00:00:00-04:00,2.7196760177612305,2.7760000228881836,2.695535898208618,2.7760000228881836,1.139151692390442,2115859,0.0,0.0
1981-09-14 00:00:00-04:00,2.7760000228881836,2.7760000228881836,2.703583002090454,2.7438149452209473,1.1259443759918213,2123626,0.0,0.0
1981-09-15 00:00:00-04:00,2.7438149452209473,2.767954111099243,2.7116289138793945,2.727721929550171,1.1193416118621826,2516660,0.0,0.0
1981-09-16 00:00:00-04:00,2.727721929550171,2.7438149452209473,2.703583002090454,2.7438149452209473,1.1259443759918213,1781858,0.0,0.0
1981-09-17 00:00:00-04:00,2.7438149452209473,2.751861095428467,2.639211893081665,2.6553049087524414,1.0896241664886475,6411270,0.0,0.0
1981-09-18 00:00:00-04:00,2.6553049087524414,2.695535898208618,2.6231191158294678,2.639211893081665,1.0830204486846924,1903030,0.0,0.0
1981-09-21 00:00:00-04:00,2.639211893081665,2.663351058959961,2.574841022491455,2.663351058959961,1.0929250717163086,3557501,0.0,0.0
1981-09-22 00:00:00-04:00,2.663351058959961,2.6713969707489014,2.631165027618408,2.6553049087524414,1.0896241664886475,3837130,0.0,0.0
1981-09-23 00:00:00-04:00,2.6231191158294678,2.6231191158294678,2.5265629291534424,2.574841022491455,1.0566052198410034,5713751,0.0,0.0
1981-09-24 00:00:00-04:00,2.574841022491455,2.6070261001586914,2.5426549911499023,2.574841022491455,1.0566052198410034,1758555,0.0,0.0
1981-09-25 00:00:00-04:00,2.5426549911499023,2.5426549911499023,2.4621920585632324,2.502423048019409,1.026888370513916,3486041,0.0,0.0
1981-09-28 00:00:00-04:00,2.502423048019409,2.6070261001586914,2.4139130115509033,2.6070261001586914,1.069812536239624,4470956,0.0,0.0
1981-09-29 00:00:00-04:00,2.6070261001586914,2.6713969707489014,2.598979949951172,2.639211893081665,1.0830204486846924,6145623,0.0,0.0
1981-09-30 00:00:00-04:00,2.639211893081665,2.6713969707489014,2.598979949951172,2.6553049087524414,1.0896241664886475,3840237,0.0,0.0
1981-10-01 00:00:00-04:00,2.6553049087524414,2.7357680797576904,2.639211893081665,2.727721929550171,1.1193416118621826,2073915,0.0,0.0
1981-10-02 00:00:00-04:00,2.727721929550171,2.7438149452209473,2.6874899864196777,2.703583002090454,1.109435796737671,3970731,0.0,0.0
1981-10-05 00:00:00-04:00,2.703583002090454,2.767954111099243,2.695535898208618,2.767954111099243,1.1495361328125,4846902,0.032186,0.0
1981-10-06 00:00:00-04:00,2.767954111099243,2.832324981689453,2.727721929550171,2.7760000228881836,1.1528769731521606,1727485,0.0,0.0
1981-10-07 00:00:00-04:00,2.79209303855896,2.9047420024871826,2.79209303855896,2.896696090698242,1.2030028104782104,2715508,0.0,0.0
1981-10-08 00:00:00-04:00,2.896696090698242,3.0334839820861816,2.8886499404907227,2.9530210494995117,1.2263940572738647,5149833,0.0,0.0
1981-10-09 00:00:00-04:00,2.9530210494995117,2.9691131114959717,2.85646390914917,2.896696090698242,1.2030028104782104,3670907,0.0,0.0
1981-10-12 00:00:00-04:00,2.896696090698242,2.9127891063690186,2.85646390914917,2.880603075027466,1.1963189840316772,1934100,0.0,0.0
1981-10-13 00:00:00-04:00,2.880603075027466,2.8886499404907227,2.85646390914917,2.85646390914917,1.1862934827804565,970934,0.0,0.0
1981-10-14 00:00:00-04:00,2.85646390914917,2.85646390914917,2.832324981689453,2.832324981689453,1.1762688159942627,1275419,0.0,0.0
1981-10-15 00:00:00-04:00,2.832324981689453,2.8725569248199463,2.8242790699005127,2.8725569248199463,1.1929768323898315,1070357,0.0,0.0
1981-10-16 00:00:00-04:00,2.8725569248199463,2.8886499404907227,2.8645100593566895,2.880603075027466,1.1963189840316772,2022649,0.0,0.0
1981-10-19 00:00:00-04:00,2.880603075027466,2.880603075027466,2.8403708934783936,2.8403708934783936,1.1796108484268188,1851765,0.0,0.0
1981-10-20 00:00:00-04:00,2.8403708934783936,2.8645100593566895,2.7840468883514404,2.8001389503479004,1.1629016399383545,3366422,0.0,0.0
1981-10-21 00:00:00-04:00,2.8001389503479004,2.8162319660186768,2.7760000228881836,2.79209303855896,1.1595600843429565,2434325,0.0,0.0
1981-10-22 00:00:00-04:00,2.79209303855896,2.79209303855896,2.7116289138793945,2.727721929550171,1.1328272819519043,1345326,0.0,0.0
1981-10-23 00:00:00-04:00,2.7196760177612305,2.7196760177612305,2.663351058959961,2.6713969707489014,1.1094354391098022,1037734,0.0,0.0
1981-10-26 00:00:00-05:00,2.6713969707489014,2.6874899864196777,2.6070261001586914,2.6794440746307373,1.112777590751648,2187320,0.0,0.0
1981-10-27 00:00:00-05:00,2.703583002090454,2.8162319660186768,2.703583002090454,2.79209303855896,1.1595600843429565,1446303,0.0,0.0
1981-10-28 00:00:00-05:00,2.79209303855896,2.85646390914917,2.7840468883514404,2.8001389503479004,1.1629016399383545,2325581,0.0,0.0
1981-10-29 00:00:00-05:00,2.8001389503479004,2.8484179973602295,2.79209303855896,2.8242790699005127,1.172927975654602,1121623,0.0,0.0
1981-10-30 00:00:00-05:00,2.8242790699005127,2.9127891063690186,2.8242790699005127,2.9127891063690186,1.209686279296875,3139612,0.0,0.0
1981-11-02 00:00:00-05:00,2.944973945617676,3.0012989044189453,2.944973945617676,3.0012989044189453,1.2464449405670166,2872411,0.0,0.0
1981-11-03 00:00:00-05:00,3.0012989044189453,3.0012989044189453,2.9530210494995117,2.9771599769592285,1.2364192008972168,2429665,0.0,0.0
1981-11-04 00:00:00-05:00,2.9771599769592285,3.009345054626465,2.9691131114959717,3.0012989044189453,1.2464449405670166,1158907,0.0,0.0
1981-11-05 00:00:00-05:00,3.0012989044189453,3.025438070297241,2.9288809299468994,2.944973945617676,1.2230520248413086,2324027,0.0,0.0
1981-11-06 00:00:00-05:00,2.944973945617676,2.944973945617676,2.9127891063690186,2.9288809299468994,1.2163689136505127,2056826,0.0,0.0
1981-11-09 00:00:00-05:00,2.9369280338287354,3.0656700134277344,2.9369280338287354,3.0656700134277344,1.2731776237487793,3068151,0.0,0.0
1981-11-10 00:00:00-05:00,3.0656700134277344,3.1059019565582275,2.985205888748169,2.9932520389556885,1.243101954460144,2712401,0.0,0.0
1981-11-11 00:00:00-05:00,2.9932520389556885,3.0576229095458984,2.9691131114959717,3.0576229095458984,1.2698357105255127,925882,0.0,0.0
1981-11-12 00:00:00-05:00,3.0576229095458984,3.1059019565582275,3.0012989044189453,3.0012989044189453,1.2464449405670166,2036631,0.0,0.0
1981-11-13 00:00:00-05:00,3.0012989044189453,3.0173919200897217,2.961066961288452,2.961066961288452,1.229736089706421,2519767,0.0,0.0
1981-11-16 00:00:00-05:00,2.961066961288452,2.9771599769592285,2.920835018157959,2.9771599769592285,1.2364192008972168,2162464,0.0,0.0
1981-11-17 00:00:00-05:00,2.9771599769592285,2.9771599769592285,2.9369280338287354,2.9771599769592285,1.2364192008972168,559258,0.0,0.0
1981-11-18 00:00:00-05:00,2.9771599769592285,2.9771599769592285,2.9288809299468994,2.9288809299468994,1.2163689136505127,2560158,0.0,0.0
1981-11-19 00:00:00-05:00,2.9288809299468994,2.985205888748169,2.920835018157959,2.985205888748169,1.2397606372833252,733249,0.0,0.0
1981-11-20 00:00:00-05:00,2.985205888748169,3.0012989044189453,2.944973945617676,2.9691131114959717,1.2330774068832397,949185,0.0,0.0
1981-11-23 00:00:00-05:00,2.9691131114959717,3.009345054626465,2.961066961288452,2.9932520389556885,1.243101954460144,2538409,0.0,0.0
1981-11-24 00:00:00-05:00,2.9932520389556885,3.0576229095458984,2.9771599769592285,3.0415310859680176,1.2631529569625854,2125180,0.0,0.0
1981-11-25 00:00:00-05:00,3.0415310859680176,3.0576229095458984,3.0012989044189453,3.009345054626465,1.2497851848602295,2482484,0.0,0.0
1981-11-27 00:00:00-05:00,3.009345054626465,3.0173919200897217,2.9932520389556885,3.009345054626465,1.2497851848602295,335555,0.0,0.0
1981-11-30 00:00:00-05:00,3.009345054626465,3.0415310859680176,2.985205888748169,3.0173919200897217,1.2531274557113647,1694862,0.0,0.0
1981-12-01 00:00:00-05:00,3.0173919200897217,3.0415310859680176,2.9932520389556885,3.0173919200897217,1.2531274557113647,4680678,0.0,0.0
1981-12-02 00:00:00-05:00,3.0173919200897217,3.0173919200897217,2.9288809299468994,2.9288809299468994,1.2163689136505127,1946528,0.0,0.0
1981-12-03 00:00:00-05:00,2.9288809299468994,2.9691131114959717,2.9047420024871826,2.9691131114959717,1.2330774068832397,1892156,0.0,0.0
1981-12-04 00:00:00-05:00,3.0012989044189453,3.0656700134277344,3.0012989044189453,3.049576997756958,1.2664943933486938,1635829,0.0,0.0
1981-12-07 00:00:00-05:00,3.049576997756958,3.0817630290985107,2.944973945617676,2.9530210494995117,1.2263940572738647,2943871,0.0,0.0
1981-12-08 00:00:00-05:00,2.9530210494995117,2.985205888748169,2.920835018157959,2.944973945617676,1.2230520248413086,2334902,0.0,0.0
1981-12-09 00:00:00-05:00,2.944973945617676,2.9530210494995117,2.920835018157959,2.9288809299468994,1.2163689136505127,1988472,0.0,0.0
1981-12-10 00:00:00-05:00,2.9288809299468994,2.9288809299468994,2.880603075027466,2.9127891063690186,1.209686279296875,2866197,0.0,0.0
1981-12-11 00:00:00-05:00,2.9127891063690186,2.920835018157959,2.8403708934783936,2.8484179973602295,1.1829525232315063,1349986,0.0,0.0
1981-12-14 00:00:00-05:00,2.8242790699005127,2.8242790699005127,2.7760000228881836,2.8001389503479004,1.1629016399383545,1548834,0.0,0.0
1981-12-15 00:00:00-05:00,2.8001389503479004,2.8484179973602295,2.7840468883514404,2.832324981689453,1.1762688159942627,3142719,0.0,0.0
1981-12-16 00:00:00-05:00,2.832324981689453,2.832324981689453,2.8081860542297363,2.8162319660186768,1.1695849895477295,1374842,0.0,0.0
1981-12-17 00:00:00-05:00,2.8242790699005127,2.85646390914917,2.8242790699005127,2.832324981689453,1.1762688159942627,2177999,0.0,0.0
1981-12-18 00:00:00-05:00,2.832324981689453,2.8645100593566895,2.8001389503479004,2.832324981689453,1.1762688159942627,2272762,0.0,0.0
1981-12-21 00:00:00-05:00,2.8242790699005127,2.8242790699005127,2.79209303855896,2.79209303855896,1.1595600843429565,1231921,0.0,0.0
1981-12-22 00:00:00-05:00,2.79209303855896,2.8001389503479004,2.7438149452209473,2.751861095428467,1.1428521871566772,1197744,0.0,0.0
1981-12-23 00:00:00-05:00,2.751861095428467,2.7760000228881836,2.7438149452209473,2.7599079608917236,1.1461939811706543,1882835,0.0,0.0
1981-12-24 00:00:00-05:00,2.7599079608917236,2.7840468883514404,2.7438149452209473,2.7760000228881836,1.1528769731521606,347983,0.0,0.0
1981-12-28 00:00:00-05:00,2.7840468883514404,2.832324981689453,2.7840468883514404,2.8162319660186768,1.1695849895477295,681984,0.0,0.0
1981-12-29 00:00:00-05:00,2.8162319660186768,2.8403708934783936,2.8081860542297363,2.8403708934783936,1.1796108484268188,405462,0.0,0.0
1981-12-30 00:00:00-05:00,2.8403708934783936,2.8725569248199463,2.832324981689453,2.8403708934783936,1.1796108484268188,742570,0.0,0.0
1981-12-31 00:00:00-05:00,2.8403708934783936,2.85646390914917,2.832324981689453,2.8403708934783936,1.1796108484268188,716161,0.0,0.0
1982-01-04 00:00:00-05:00,2.8242790699005127,2.85646390914917,2.7840468883514404,2.8403708934783936,1.1944998502731323,3969177,0.035404,0.0
1982-01-05 00:00:00-05:00,2.7599079608917236,2.8242790699005127,2.6874899864196777,2.6874899864196777,1.1302062273025513,2482484,0.0,0.0
1982-01-06 00:00:00-05:00,2.703583002090454,2.727721929550171,2.6794440746307373,2.7196760177612305,1.1437418460845947,2805610,0.0,0.0
1982-01-07 00:00:00-05:00,2.7599079608917236,2.8162319660186768,2.695535898208618,2.8162319660186768,1.1843478679656982,2443646,0.0,0.0
1982-01-08 00:00:00-05:00,2.8403708934783936,2.85646390914917,2.8242790699005127,2.832324981689453,1.1911154985427856,2089450,0.0,0.0
1982-01-11 00:00:00-05:00,2.79209303855896,2.8484179973602295,2.727721929550171,2.751861095428467,1.157277226448059,3734600,0.0,0.0
1982-01-12 00:00:00-05:00,2.7438149452209473,2.7840468883514404,2.703583002090454,2.751861095428467,1.157277226448059,2661135,0.0,0.0
1982-01-13 00:00:00-05:00,2.703583002090454,2.767954111099243,2.639211893081665,2.6472580432891846,1.113287091255188,1520871,0.0,0.0
1982-01-14 00:00:00-05:00,2.6794440746307373,2.703583002090454,2.6472580432891846,2.6874899864196777,1.1302062273025513,3458078,0.0,0.0
1982-01-15 00:00:00-05:00,2.695535898208618,2.7116289138793945,2.6713969707489014,2.6794440746307373,1.1268224716186523,1786518,0.0,0.0
1982-01-18 00:00:00-05:00,2.6553049087524414,2.6794440746307373,2.631165027618408,2.6794440746307373,1.1268224716186523,3019992,0.0,0.0
1982-01-19 00:00:00-05:00,2.6713969707489014,2.695535898208618,2.6472580432891846,2.6713969707489014,1.1234393119812012,2696866,0.0,0.0
1982-01-20 00:00:00-05:00,2.6713969707489014,2.6874899864196777,2.6553049087524414,2.6713969707489014,1.1234393119812012,2177999,0.0,0.0
1982-01-21 00:00:00-05:00,2.695535898208618,2.7196760177612305,2.663351058959961,2.695535898208618,1.133589744567871,995790,0.0,0.0
1982-01-22 00:00:00-05:00,2.7116289138793945,2.727721929550171,2.6874899864196777,2.703583002090454,1.136974573135376,2101877,0.0,0.0
1982-01-25 00:00:00-05:00,2.6874899864196777,2.703583002090454,2.663351058959961,2.6794440746307373,1.1268224716186523,1370182,0.0,0.0
1982-01-26 00:00:00-05:00,2.6070261001586914,2.6874899864196777,2.5265629291534424,2.5507020950317383,1.0726810693740845,2807164,0.0,0.0
1982-01-27 00:00:00-05:00,2.6070261001586914,2.6472580432891846,2.566793918609619,2.6231191158294678,1.1031357049942017,3998694,0.0,0.0
1982-01-28 00:00:00-05:00,2.7196760177612305,2.7840468883514404,2.6553049087524414,2.7840468883514404,1.1708126068115234,3096114,0.0,0.0
1982-01-29 00:00:00-05:00,2.8403708934783936,2.8725569248199463,2.8001389503479004,2.8645100593566895,1.2046513557434082,4301625,0.0,0.0
1982-02-01 00:00:00-05:00,2.832324981689453,2.85646390914917,2.8081860542297363,2.8162319660186768,1.1843478679656982,1527085,0.0,0.0
1982-02-02 00:00:00-05:00,2.8242790699005127,2.8403708934783936,2.8001389503479004,2.8081860542297363,1.1809641122817993,1356200,0.0,0.0
1982-02-03 00:00:00-05:00,2.7760000228881836,2.8242790699005127,2.727721929550171,2.727721929550171,1.1471260786056519,2713954,0.0,0.0
1982-02-04 00:00:00-05:00,2.7438149452209473,2.767954111099243,2.7196760177612305,2.7438149452209473,1.1538933515548706,1896816,0.0,0.0
1982-02-05 00:00:00-05:00,2.7840468883514404,2.8001389503479004,2.767954111099243,2.8001389503479004,1.1775802373886108,4067048,0.0,0.0
1982-02-08 00:00:00-05:00,2.767954111099243,2.79209303855896,2.7357680797576904,2.7357680797576904,1.1505094766616821,1573690,0.0,0.0
1982-02-09 00:00:00-05:00,2.7196760177612305,2.7438149452209473,2.6874899864196777,2.7116289138793945,1.1403582096099854,3445650,0.0,0.0
1982-02-10 00:00:00-05:00,2.7438149452209473,2.767954111099243,2.7116289138793945,2.751861095428467,1.157277226448059,1258330,0.0,0.0
1982-02-11 00:00:00-05:00,2.7116289138793945,2.751861095428467,2.663351058959961,2.695535898208618,1.133589744567871,1457177,0.0,0.0
1982-02-12 00:00:00-05:00,2.703583002090454,2.727721929550171,2.6794440746307373,2.6874899864196777,1.1302062273025513,1648257,0.0,0.0
1982-02-16 00:00:00-05:00,2.663351058959961,2.7196760177612305,2.6070261001586914,2.7196760177612305,1.1437418460845947,1701076,0.0,0.0
1982-02-17 00:00:00-05:00,2.767954111099243,2.8162319660186768,2.7116289138793945,2.7599079608917236,1.1606616973876953,2098771,0.0,0.0
1982-02-18 00:00:00-05:00,2.79209303855896,2.8081860542297363,2.7760000228881836,2.8001389503479004,1.1775802373886108,1562815,0.0,0.0
1982-02-19 00:00:00-05:00,2.85646390914917,2.8886499404907227,2.8162319660186768,2.880603075027466,1.2114185094833374,3667800,0.0,0.0
1982-02-22 00:00:00-05:00,2.8886499404907227,2.9288809299468994,2.8403708934783936,2.8484179973602295,1.197882890701294,3576143,0.0,0.0
1982-02-23 00:00:00-05:00,2.8403708934783936,2.8484179973602295,2.8242790699005127,2.8484179973602295,1.197882890701294,2936104,0.0,0.0
1982-02-24 00:00:00-05:00,2.880603075027466,2.9047420024871826,2.85646390914917,2.9047420024871826,1.2215704917907715,3009118,0.0,0.0
1982-02-25 00:00:00-05:00,2.9369280338287354,2.9530210494995117,2.920835018157959,2.944973945617676,1.2384895086288452,3187770,0.0,0.0
1982-02-26 00:00:00-05:00,2.944973945617676,2.961066961288452,2.9288809299468994,2.944973945617676,1.2384895086288452,1148032,0.0,0.0
1982-03-01 00:00:00-05:00,2.985205888748169,3.025438070297241,2.944973945617676,3.025438070297241,1.2723283767700195,4817385,0.0,0.0
1982-03-02 00:00:00-05:00,3.0012989044189453,3.025438070297241,2.9771599769592285,2.985205888748169,1.2554086446762085,1668453,0.0,0.0
1982-03-03 00:00:00-05:00,2.9691131114959717,3.0012989044189453,2.9369280338287354,2.9691131114959717,1.2486408948898315,2557051,0.0,0.0
1982-03-04 00:00:00-05:00,2.9691131114959717,3.009345054626465,2.9288809299468994,2.9771599769592285,1.2520250082015991,2751238,0.0,0.0
1982-03-05 00:00:00-05:00,2.9369280338287354,2.9771599769592285,2.896696090698242,2.944973945617676,1.2384895086288452,5600346,0.0,0.0
1982-03-08 00:00:00-05:00,2.9369280338287354,2.9932520389556885,2.8725569248199463,2.880603075027466,1.2114185094833374,3569929,0.0,0.0
1982-03-09 00:00:00-05:00,2.880603075027466,2.9288809299468994,2.8242790699005127,2.9127891063690186,1.2249537706375122,2452967,0.0,0.0
1982-03-10 00:00:00-05:00,2.9691131114959717,3.025438070297241,2.9127891063690186,2.9771599769592285,1.2520250082015991,2919015,0.0,0.0
1982-03-11 00:00:00-05:00,2.9369280338287354,2.9932520389556885,2.880603075027466,2.8886499404907227,1.2148032188415527,4337355,0.0,0.0
1982-03-12 00:00:00-05:00,2.8484179973602295,2.880603075027466,2.8162319660186768,2.85646390914917,1.2012667655944824,3127184,0.0,0.0
1982-03-15 00:00:00-05:00,2.8162319660186768,2.8484179973602295,2.7760000228881836,2.8001389503479004,1.1775802373886108,5726179,0.0,0.0
1982-03-16 00:00:00-05:00,2.8081860542297363,2.8403708934783936,2.7760000228881836,2.8081860542297363,1.1809641122817993,2199748,0.0,0.0
1982-03-17 00:00:00-05:00,2.8162319660186768,2.8403708934783936,2.79209303855896,2.79209303855896,1.1741957664489746,2348883,0.0,0.0
1982-03-18 00:00:00-05:00,2.85646390914917,2.8886499404907227,2.8242790699005127,2.880603075027466,1.2114185094833374,4328035,0.0,0.0
1982-03-19 00:00:00-05:00,2.896696090698242,2.9127891063690186,2.8725569248199463,2.880603075027466,1.2114185094833374,2883285,0.0,0.0
1982-03-22 00:00:00-05:00,2.9288809299468994,2.961066961288452,2.896696090698242,2.9369280338287354,1.2351068258285522,4129187,0.0,0.0
1982-03-23 00:00:00-05:00,3.025438070297241,3.049576997756958,3.0012989044189453,3.049576997756958,1.2824792861938477,4699320,0.0,0.0
1982-03-24 00:00:00-05:00,3.089808940887451,3.138087034225464,3.0415310859680176,3.0978550910949707,1.3027830123901367,5842691,0.0,0.0
1982-03-25 00:00:00-05:00,3.0978550910949707,3.113948106765747,3.0817630290985107,3.0978550910949707,1.3027830123901367,4537756,0.0,0.0
1982-03-26 00:00:00-05:00,3.089808940887451,3.1059019565582275,3.0656700134277344,3.073715925216675,1.2926304340362549,4682231,0.0,0.0
1982-03-29 00:00:00-05:00,3.0173919200897217,3.0415310859680176,2.9932520389556885,3.025438070297241,1.2723283767700195,3117863,0.0,0.0
1982-03-30 00:00:00-05:00,2.9932520389556885,3.025438070297241,2.961066961288452,3.0012989044189453,1.2621766328811646,2129840,0.0,0.0
1982-03-31 00:00:00-05:00,3.0173919200897217,3.0415310859680176,2.985205888748169,3.025438070297241,1.2723283767700195,2184213,0.0,0.0
1982-04-01 00:00:00-05:00,3.089808940887451,3.138087034225464,3.0334839820861816,3.138087034225464,1.3197026252746582,3633623,0.0,0.0
1982-04-02 00:00:00-05:00,3.1300408840179443,3.1541800498962402,3.1059019565582275,3.138087034225464,1.3197026252746582,11113697,0.0,0.0
1982-04-05 00:00:00-05:00,3.121994972229004,3.138087034225464,3.0978550910949707,3.113948106765747,1.3095505237579346,1632722,0.0,0.0
1982-04-06 00:00:00-05:00,3.0978550910949707,3.113948106765747,3.073715925216675,3.113948106765747,1.3095505237579346,1513103,0.0,0.0
1982-04-07 00:00:00-05:00,3.113948106765747,3.1300408840179443,3.0978550910949707,3.113948106765747,1.3095505237579346,1533299,0.0,0.0
1982-04-08 00:00:00-05:00,3.1702730655670166,3.2105050086975098,3.121994972229004,3.202457904815674,1.346773386001587,4613877,0.0,0.0
1982-04-12 00:00:00-05:00,3.1944119930267334,3.2105050086975098,3.1702730655670166,3.186366081237793,1.3400062322616577,3021546,0.0,0.0
1982-04-13 00:00:00-05:00,3.178318977355957,3.202457904815674,3.1461338996887207,3.178318977355957,1.3366215229034424,1477373,0.0,0.0
1982-04-14 00:00:00-05:00,3.1622259616851807,3.178318977355957,3.138087034225464,3.1541800498962402,1.326469898223877,1269205,0.0,0.0
1982-04-15 00:00:00-05:00,3.138087034225464,3.1622259616851807,3.113948106765747,3.1622259616851807,1.329852819442749,1778751,0.0,0.0
1982-04-16 00:00:00-05:00,3.202457904815674,3.2346439361572266,3.1622259616851807,3.21855092048645,1.3535407781600952,2466949,0.0,0.0
1982-04-19 00:00:00-05:00,3.242690086364746,3.2990150451660156,3.186366081237793,3.2587831020355225,1.3704599142074585,4320267,0.0,0.0
1982-04-20 00:00:00-05:00,3.21855092048645,3.250736951828003,3.186366081237793,3.202457904815674,1.346773386001587,5549081,0.0,0.0
1982-04-21 00:00:00-05:00,3.202457904815674,3.21855092048645,3.186366081237793,3.2105050086975098,1.350156545639038,4003354,0.0,0.0
1982-04-22 00:00:00-05:00,3.21855092048645,3.242690086364746,3.1944119930267334,3.202457904815674,1.346773386001587,2334902,0.0,0.0
1982-04-23 00:00:00-05:00,3.2105050086975098,3.242690086364746,3.178318977355957,3.202457904815674,1.346773386001587,3332245,0.0,0.0
1982-04-26 00:00:00-04:00,3.186366081237793,3.2105050086975098,3.1622259616851807,3.2105050086975098,1.350156545639038,2198194,0.0,0.0
1982-04-27 00:00:00-04:00,3.1541800498962402,3.2105050086975098,3.0978550910949707,3.138087034225464,1.3197026252746582,2351990,0.0,0.0
1982-04-28 00:00:00-04:00,3.089808940887451,3.1300408840179443,3.049576997756958,3.089808940887451,1.2993993759155273,2678224,0.0,0.0
1982-04-29 00:00:00-04:00,3.0576229095458984,3.073715925216675,3.0334839820861816,3.0415310859680176,1.2790968418121338,2414130,0.0,0.0
1982-04-30 00:00:00-04:00,3.1059019565582275,3.1541800498962402,3.0576229095458984,3.121994972229004,1.3129346370697021,1624955,0.0,0.0
1982-05-03 00:00:00-04:00,3.1059019565582275,3.138087034225464,3.073715925216675,3.1300408840179443,1.3163174390792847,2392381,0.0,0.0
1982-05-04 00:00:00-04:00,3.1541800498962402,3.186366081237793,3.113948106765747,3.178318977355957,1.3366215229034424,1516210,0.0,0.0
1982-05-05 00:00:00-04:00,3.1944119930267334,3.2105050086975098,3.1702730655670166,3.178318977355957,1.3366215229034424,1491354,0.0,0.0
1982-05-06 00:00:00-04:00,3.1944119930267334,3.21855092048645,3.1702730655670166,3.1702730655670166,1.3332375288009644,3019992,0.0,0.0
1982-05-07 00:00:00-04:00,3.202457904815674,3.21855092048645,3.178318977355957,3.202457904815674,1.346773386001587,2785415,0.0,0.0
1982-05-10 00:00:00-04:00,3.186366081237793,3.1944119930267334,3.1702730655670166,3.1702730655670166,1.3332375288009644,2083236,0.0,0.0
1982-05-11 00:00:00-04:00,3.1944119930267334,3.2265970706939697,3.1622259616851807,3.202457904815674,1.346773386001587,1732146,0.0,0.0
1982-05-12 00:00:00-04:00,3.2105050086975098,3.2346439361572266,3.178318977355957,3.186366081237793,1.3400062322616577,2577247,0.0,0.0
1982-05-13 00:00:00-04:00,3.1300408840179443,3.186366081237793,3.0656700134277344,3.073715925216675,1.2926304340362549,2372185,0.0,0.0
1982-05-14 00:00:00-04:00,3.0576229095458984,3.0817630290985107,3.025438070297241,3.0415310859680176,1.2790968418121338,5426355,0.0,0.0
1982-05-17 00:00:00-04:00,3.0012989044189453,3.025438070297241,2.9691131114959717,2.985205888748169,1.2554086446762085,2342669,0.0,0.0
1982-05-18 00:00:00-04:00,2.9530210494995117,2.9932520389556885,2.9127891063690186,2.9691131114959717,1.2486408948898315,3010672,0.0,0.0
1982-05-19 00:00:00-04:00,2.9530210494995117,2.985205888748169,2.9127891063690186,2.920835018157959,1.2283378839492798,2229264,0.0,0.0
1982-05-20 00:00:00-04:00,2.9288809299468994,2.9530210494995117,2.9047420024871826,2.944973945617676,1.2384895086288452,1999347,0.0,0.0
1982-05-21 00:00:00-04:00,2.9771599769592285,2.9932520389556885,2.961066961288452,2.985205888748169,1.2554086446762085,1088999,0.0,0.0
1982-05-24 00:00:00-04:00,2.9288809299468994,2.9530210494995117,2.9047420024871826,2.944973945617676,1.2384895086288452,1999347,0.0,0.0
1982-05-25 00:00:00-04:00,3.009345054626465,3.0415310859680176,2.9771599769592285,2.9771599769592285,1.2520250082015991,2510446,0.0,0.0
1982-05-26 00:00:00-04:00,2.9369280338287354,2.9691131114959717,2.9047420024871826,2.9047420024871826,1.2215704917907715,1885942,0.0,0.0
1982-05-27 00:00:00-04:00,2.896696090698242,2.920835018157959,2.8725569248199463,2.880603075027466,1.2114185094833374,1426108,0.0,0.0
1982-05-28 00:00:00-04:00,2.767954111099243,2.8162319660186768,2.7196760177612305,2.7357680797576904,1.1505094766616821,5990273,0.0,0.0
1982-06-01 00:00:00-04:00,2.727721929550171,2.7438149452209473,2.703583002090454,2.7116289138793945,1.1403582096099854,3211072,0.0,0.0
1982-06-02 00:00:00-04:00,2.7196760177612305,2.7357680797576904,2.703583002090454,2.7357680797576904,1.1505094766616821,2620745,0.0,0.0
1982-06-03 00:00:00-04:00,2.7438149452209473,2.7599079608917236,2.727721929550171,2.7438149452209473,1.1538933515548706,2411023,0.0,0.0
1982-06-04 00:00:00-04:00,2.727721929550171,2.7599079608917236,2.6874899864196777,2.695535898208618,1.133589744567871,2672010,0.0,0.0
1982-06-07 00:00:00-04:00,2.695535898208618,2.7196760177612305,2.6713969707489014,2.6713969707489014,1.1234393119812012,2241692,0.0,0.0
1982-06-08 00:00:00-04:00,2.695535898208618,2.7116289138793945,2.6713969707489014,2.6713969707489014,1.1234393119812012,2283636,0.0,0.0
1982-06-09 00:00:00-04:00,2.6553049087524414,2.703583002090454,2.6070261001586914,2.6553049087524414,1.116671085357666,4705534,0.0,0.0
1982-06-10 00:00:00-04:00,2.6794440746307373,2.695535898208618,2.6553049087524414,2.663351058959961,1.1200542449951172,4340462,0.0,0.0
1982-06-11 00:00:00-04:00,2.767954111099243,2.8001389503479004,2.7357680797576904,2.79209303855896,1.1741957664489746,5733947,0.0,0.0
1982-06-14 00:00:00-04:00,2.7599079608917236,2.8001389503479004,2.7196760177612305,2.7196760177612305,1.1437418460845947,4191327,0.0,0.0
1982-06-15 00:00:00-04:00,2.7116289138793945,2.7196760177612305,2.695535898208618,2.7196760177612305,1.1437418460845947,2129840,0.0,0.0
1982-06-16 00:00:00-04:00,2.7196760177612305,2.7438149452209473,2.6874899864196777,2.7116289138793945,1.1403582096099854,2204408,0.0,0.0
1982-06-17 00:00:00-04:00,2.703583002090454,2.7196760177612305,2.6794440746307373,2.6794440746307373,1.1268224716186523,2047505,0.0,0.0
1982-06-18 00:00:00-04:00,2.6472580432891846,2.6713969707489014,2.6150729656219482,2.6150729656219482,1.0997525453567505,6989170,0.0,0.0
1982-06-21 00:00:00-04:00,2.6231191158294678,2.6553049087524414,2.5909340381622314,2.631165027618408,1.1065195798873901,5006911,0.0,0.0
1982-06-22 00:00:00-04:00,2.639211893081665,2.6553049087524414,2.6231191158294678,2.639211893081665,1.1099042892456055,4292304,0.0,0.0
1982-06-23 00:00:00-04:00,2.6794440746307373,2.7196760177612305,2.631165027618408,2.695535898208618,1.133589744567871,4053066,0.0,0.0
1982-06-24 00:00:00-04:00,2.7116289138793945,2.7438149452209473,2.6794440746307373,2.6874899864196777,1.1302062273025513,4575040,0.0,0.0
1982-06-25 00:00:00-04:00,2.663351058959961,2.7116289138793945,2.6150729656219482,2.6231191158294678,1.1031357049942017,4470956,0.0,0.0
1982-06-28 00:00:00-04:00,2.6231191158294678,2.6553049087524414,2.5909340381622314,2.6553049087524414,1.116671085357666,6077269,0.0,0.0
1982-06-29 00:00:00-04:00,2.6231191158294678,2.6472580432891846,2.5909340381622314,2.5909340381622314,1.0896008014678955,6498266,0.0,0.0
1982-06-30 00:00:00-04:00,2.6150729656219482,2.631165027618408,2.5909340381622314,2.5909340381622314,1.0896008014678955,6078822,0.0,0.0
1982-07-01 00:00:00-04:00,2.574841022491455,2.6150729656219482,2.5265629291534424,2.5426549911499023,1.0692977905273438,10254614,0.0,0.0
1982-07-02 00:00:00-04:00,2.4782838821411133,2.486330986022949,2.4621920585632324,2.470237970352173,1.0535115003585815,6394182,0.035404,0.0
1982-07-06 00:00:00-04:00,2.405867099761963,2.470237970352173,2.341495990753174,2.3656349182128906,1.0088999271392822,9297662,0.0,0.0
1982-07-07 00:00:00-04:00,2.37368106842041,2.3978209495544434,2.3495419025421143,2.3897740840911865,1.019194483757019,3124077,0.0,0.0
1982-07-08 00:00:00-04:00,2.446099042892456,2.5185160636901855,2.37368106842041,2.4782838821411133,1.0569429397583008,3958303,0.0,0.0
1982-07-09 00:00:00-04:00,2.5185160636901855,2.5587480068206787,2.4782838821411133,2.510469913482666,1.070669412612915,5429462,0.0,0.0
1982-07-12 00:00:00-04:00,2.574841022491455,2.6070261001586914,2.5426549911499023,2.5828869342803955,1.101554036140442,6723522,0.0,0.0
1982-07-13 00:00:00-04:00,2.5265629291534424,2.566793918609619,2.4782838821411133,2.4943768978118896,1.063806414604187,3925680,0.0,0.0
1982-07-14 00:00:00-04:00,2.4621920585632324,2.502423048019409,2.4139130115509033,2.4621920585632324,1.0500801801681519,3628962,0.0,0.0
1982-07-15 00:00:00-04:00,2.4139130115509033,2.4621920585632324,2.35758900642395,2.3656349182128906,1.0088999271392822,5059730,0.0,0.0
1982-07-16 00:00:00-04:00,2.405867099761963,2.4300060272216797,2.37368106842041,2.4219601154327393,1.0329227447509766,2605210,0.0,0.0
1982-07-19 00:00:00-04:00,2.43805193901062,2.4621920585632324,2.405867099761963,2.4300060272216797,1.0363529920578003,3706637,0.0,0.0
1982-07-20 00:00:00-04:00,2.470237970352173,2.502423048019409,2.43805193901062,2.502423048019409,1.0672374963760376,3600999,0.0,0.0
1982-07-21 00:00:00-04:00,2.5507020950317383,2.5828869342803955,2.5185160636901855,2.5265629291534424,1.077532410621643,7320064,0.0,0.0
1982-07-22 00:00:00-04:00,2.566793918609619,2.6070261001586914,2.5185160636901855,2.574841022491455,1.098122477531433,3961410,0.0,0.0
1982-07-23 00:00:00-04:00,2.5909340381622314,2.6231191158294678,2.5587480068206787,2.574841022491455,1.098122477531433,3674014,0.0,0.0
1982-07-26 00:00:00-04:00,2.566793918609619,2.5828869342803955,2.5507020950317383,2.5507020950317383,1.0878278017044067,2269655,0.0,0.0
1982-07-27 00:00:00-04:00,2.5587480068206787,2.5828869342803955,2.534609079360962,2.534609079360962,1.080964207649231,2717061,0.0,0.0
1982-07-28 00:00:00-04:00,2.4621920585632324,2.534609079360962,2.3897740840911865,2.4219601154327393,1.0329227447509766,3678674,0.0,0.0
1982-07-29 00:00:00-04:00,2.446099042892456,2.470237970352173,2.4219601154327393,2.470237970352173,1.0535115003585815,2932997,0.0,0.0
1982-07-30 00:00:00-04:00,2.43805193901062,2.470237970352173,2.3978209495544434,2.4219601154327393,1.0329227447509766,1903030,0.0,0.0
1982-08-02 00:00:00-04:00,2.486330986022949,2.510469913482666,2.4541449546813965,2.502423048019409,1.0672374963760376,5881529,0.0,0.0
1982-08-03 00:00:00-04:00,2.510469913482666,2.5507020950317383,2.470237970352173,2.486330986022949,1.0603750944137573,3546627,0.0,0.0
1982-08-04 00:00:00-04:00,2.446099042892456,2.486330986022949,2.405867099761963,2.405867099761963,1.026058554649353,2285190,0.0,0.0
1982-08-05 00:00:00-04:00,2.3897740840911865,2.405867099761963,2.3656349182128906,2.3978209495544434,1.0226268768310547,2659582,0.0,0.0
1982-08-06 00:00:00-04:00,2.381727933883667,2.3978209495544434,2.35758900642395,2.35758900642395,1.005468726158142,2379953,0.0,0.0
1982-08-09 00:00:00-04:00,2.317357063293457,2.3495419025421143,2.2851710319519043,2.3334500789642334,0.9951736927032471,3215733,0.0,0.0
1982-08-10 00:00:00-04:00,2.3334500789642334,2.35758900642395,2.3012640476226807,2.3012640476226807,0.9814469814300537,5656272,0.0,0.0
1982-08-11 00:00:00-04:00,2.293217897415161,2.309309959411621,2.269078016281128,2.293217897415161,0.9780151844024658,3931894,0.0,0.0
1982-08-12 00:00:00-04:00,2.317357063293457,2.3334500789642334,2.293217897415161,2.3012640476226807,0.9814469814300537,2892606,0.0,0.0
1982-08-13 00:00:00-04:00,2.3656349182128906,2.4300060272216797,2.3012640476226807,2.4139130115509033,1.029489517211914,3440989,0.0,0.0
1982-08-16 00:00:00-04:00,2.43805193901062,2.4621920585632324,2.405867099761963,2.405867099761963,1.026058554649353,2699973,0.0,0.0
1982-08-17 00:00:00-04:00,2.534609079360962,2.639211893081665,2.4300060272216797,2.6070261001586914,1.1118491888046265,3869754,0.0,0.0
1982-08-18 00:00:00-04:00,2.7196760177612305,2.7840468883514404,2.6472580432891846,2.663351058959961,1.1358702182769775,12511841,0.0,0.0
1982-08-19 00:00:00-04:00,2.6713969707489014,2.7116289138793945,2.631165027618408,2.6874899864196777,1.1461657285690308,3338459,0.0,0.0
1982-08-20 00:00:00-04:00,2.751861095428467,2.8001389503479004,2.695535898208618,2.7840468883514404,1.187345027923584,3296514,0.0,0.0
1982-08-23 00:00:00-04:00,2.8484179973602295,2.920835018157959,2.7760000228881836,2.9047420024871826,1.2388197183609009,6777895,0.0,0.0
1982-08-24 00:00:00-04:00,2.832324981689453,2.8886499404907227,2.767954111099243,2.8001389503479004,1.194208025932312,6575940,0.0,0.0
1982-08-25 00:00:00-04:00,2.8484179973602295,2.896696090698242,2.8001389503479004,2.8645100593566895,1.2216616868972778,5685788,0.0,0.0
1982-08-26 00:00:00-04:00,2.9369280338287354,2.9932520389556885,2.880603075027466,2.896696090698242,1.2353886365890503,3967624,0.0,0.0
1982-08-27 00:00:00-04:00,2.880603075027466,2.9047420024871826,2.8484179973602295,2.8886499404907227,1.231957197189331,2564819,0.0,0.0
1982-08-30 00:00:00-04:00,2.9288809299468994,2.9771599769592285,2.880603075027466,2.961066961288452,1.2628414630889893,5047302,0.0,0.0
1982-08-31 00:00:00-04:00,2.985205888748169,3.0173919200897217,2.944973945617676,2.9771599769592285,1.2697046995162964,5288094,0.0,0.0
1982-09-01 00:00:00-04:00,2.9932520389556885,3.025438070297241,2.961066961288452,2.9932520389556885,1.2765673398971558,4888846,0.0,0.0
1982-09-02 00:00:00-04:00,2.961066961288452,2.9932520389556885,2.9288809299468994,2.9771599769592285,1.2697046995162964,3358654,0.0,0.0
1982-09-03 00:00:00-04:00,3.113948106765747,3.186366081237793,3.0334839820861816,3.0978550910949707,1.321178674697876,10719109,0.0,0.0
1982-09-07 00:00:00-04:00,3.0978550910949707,3.1541800498962402,3.0334839820861816,3.0415310859680176,1.2971583604812622,4516007,0.0,0.0
1982-09-08 00:00:00-04:00,3.113948106765747,3.178318977355957,3.0415310859680176,3.1461338996887207,1.3417681455612183,4570380,0.0,0.0
1982-09-09 00:00:00-04:00,3.121994972229004,3.138087034225464,3.0978550910949707,3.0978550910949707,1.321178674697876,3852665,0.0,0.0
1982-09-10 00:00:00-04:00,3.0012989044189453,3.049576997756958,2.944973945617676,3.025438070297241,1.2902946472167969,2940764,0.0,0.0
1982-09-13 00:00:00-04:00,3.025438070297241,3.089808940887451,2.9530210494995117,3.089808940887451,1.3177478313446045,5013125,0.0,0.0
1982-09-14 00:00:00-04:00,3.1300408840179443,3.1622259616851807,3.0978550910949707,3.138087034225464,1.338337779045105,4090350,0.0,0.0
1982-09-15 00:00:00-04:00,3.1541800498962402,3.2105050086975098,3.0978550910949707,3.1944119930267334,1.3623589277267456,3792079,0.0,0.0
1982-09-16 00:00:00-04:00,3.1702730655670166,3.2105050086975098,3.1300408840179443,3.1702730655670166,1.352063775062561,2530642,0.0,0.0
1982-09-17 00:00:00-04:00,3.113948106765747,3.1622259616851807,3.0576229095458984,3.0576229095458984,1.3040202856063843,1646704,0.0,0.0
1982-09-20 00:00:00-04:00,3.0656700134277344,3.1059019565582275,3.0173919200897217,3.1059019565582275,1.3246099948883057,2591228,0.0,0.0
1982-09-21 00:00:00-04:00,3.1622259616851807,3.202457904815674,3.121994972229004,3.202457904815674,1.3657901287078857,4049959,0.0,0.0
1982-09-22 00:00:00-04:00,3.2105050086975098,3.250736951828003,3.1622259616851807,3.1622259616851807,1.348631501197815,8008262,0.0,0.0
1982-09-23 00:00:00-04:00,3.1300408840179443,3.1702730655670166,3.089808940887451,3.1702730655670166,1.352063775062561,4467849,0.0,0.0
1982-09-24 00:00:00-04:00,3.1541800498962402,3.1702730655670166,3.1300408840179443,3.1702730655670166,1.352063775062561,2867750,0.0,0.0
1982-09-27 00:00:00-04:00,3.1541800498962402,3.178318977355957,3.1300408840179443,3.178318977355957,1.3554956912994385,3164467,0.0,0.0
1982-09-28 00:00:00-04:00,3.178318977355957,3.1944119930267334,3.1541800498962402,3.178318977355957,1.3554956912994385,2786968,0.0,0.0
1982-09-29 00:00:00-04:00,3.1461338996887207,3.1702730655670166,3.113948106765747,3.1622259616851807,1.348631501197815,2595889,0.0,0.0
1982-09-30 00:00:00-04:00,3.1300408840179443,3.1461338996887207,3.1059019565582275,3.113948106765747,1.3280425071716309,2460735,0.0,0.0
1982-10-01 00:00:00-04:00,3.1300408840179443,3.1541800498962402,3.0978550910949707,3.1541800498962402,1.345201015472412,3397492,0.0,0.0
1982-10-04 00:00:00-04:00,3.1059019565582275,3.1300408840179443,3.073715925216675,3.113948106765747,1.3431181907653809,3956749,0.035404,0.0
1982-10-05 00:00:00-04:00,3.138087034225464,3.1541800498962402,3.113948106765747,3.1300408840179443,1.350059151649475,2081682,0.0,0.0
1982-10-06 00:00:00-04:00,3.186366081237793,3.242690086364746,3.121994972229004,3.2346439361572266,1.3951765298843384,3695762,0.0,0.0
1982-10-07 00:00:00-04:00,3.339246988296509,3.3633859157562256,3.315108060836792,3.3633859157562256,1.4507067203521729,8868898,0.0,0.0
1982-10-08 00:00:00-04:00,3.443850040435791,3.524312973022461,3.3633859157562256,3.524312973022461,1.5201181173324585,5858226,0.0,0.0
1982-10-11 00:00:00-04:00,3.6852409839630127,3.789844036102295,3.57259202003479,3.725472927093506,1.6068822145462036,10338503,0.0,0.0
1982-10-12 00:00:00-04:00,3.7978899478912354,3.9024930000305176,3.6852409839630127,3.8059370517730713,1.6415894031524658,10385108,0.0,0.0
1982-10-13 00:00:00-04:00,3.7496120929718018,3.8059370517730713,3.693286895751953,3.7335190773010254,1.6103540658950806,9223094,0.0,0.0
1982-10-14 00:00:00-04:00,3.628916025161743,3.7335190773010254,3.5162670612335205,3.5484530925750732,1.5305297374725342,8437026,0.0,0.0
1982-10-15 00:00:00-04:00,3.508220911026001,3.5564990043640137,3.459942102432251,3.5162670612335205,1.5166471004486084,9137652,0.0,0.0
1982-10-18 00:00:00-04:00,3.6208701133728027,3.701333999633789,3.5404059886932373,3.6852409839630127,1.5895284414291382,6091250,0.0,0.0
1982-10-19 00:00:00-04:00,3.7093799114227295,3.765705108642578,3.65305495262146,3.7335190773010254,1.6103540658950806,6085036,0.0,0.0
1982-10-20 00:00:00-04:00,3.7496120929718018,3.7978899478912354,3.693286895751953,3.7978899478912354,1.6381187438964844,5960757,0.0,0.0
1982-10-21 00:00:00-04:00,3.8139829635620117,3.8622610569000244,3.765705108642578,3.8622610569000244,1.6658822298049927,6339809,0.0,0.0
1982-10-22 00:00:00-04:00,3.8059370517730713,3.8622610569000244,3.7496120929718018,3.7978899478912354,1.6381187438964844,3807614,0.0,0.0
1982-10-25 00:00:00-04:00,3.6852409839630127,3.7335190773010254,3.628916025161743,3.628916025161743,1.5652360916137695,3046402,0.0,0.0
1982-10-26 00:00:00-04:00,3.6691479682922363,3.765705108642578,3.57259202003479,3.765705108642578,1.6242369413375854,6341363,0.0,0.0
1982-10-27 00:00:00-04:00,3.781796932220459,3.830075979232788,3.7335190773010254,3.7737510204315186,1.6277060508728027,3823149,0.0,0.0
1982-10-28 00:00:00-04:00,3.781796932220459,3.846168041229248,3.7093799114227295,3.7335190773010254,1.6103540658950806,3613427,0.0,0.0
1982-10-29 00:00:00-04:00,3.717426061630249,3.765705108642578,3.6691479682922363,3.765705108642578,1.6242369413375854,4035978,0.0,0.0
1982-11-01 00:00:00-05:00,3.781796932220459,3.830075979232788,3.725472927093506,3.8139829635620117,1.6450600624084473,3899270,0.0,0.0
1982-11-02 00:00:00-05:00,3.894447088241577,3.9507710933685303,3.8381218910217285,3.846168041229248,1.658940315246582,9617682,0.0,0.0
1982-11-03 00:00:00-05:00,4.007095813751221,4.127791881561279,3.878354072570801,4.119744777679443,1.7769410610198975,8014476,0.0,0.0
1982-11-04 00:00:00-05:00,4.168024063110352,4.2484869956970215,4.079513072967529,4.135838031768799,1.7838817834854126,6895960,0.0,0.0
1982-11-05 00:00:00-05:00,4.143884181976318,4.192162990570068,4.095605850219727,4.168024063110352,1.7977653741836548,4230164,0.0,0.0
1982-11-08 00:00:00-05:00,4.119744777679443,4.159976959228516,4.07146692276001,4.111699104309082,1.7734706401824951,3071258,0.0,0.0
1982-11-09 00:00:00-05:00,4.192162990570068,4.264579772949219,4.119744777679443,4.2484869956970215,1.8324717283248901,3434775,0.0,0.0
1982-11-10 00:00:00-05:00,4.2484869956970215,4.328950881958008,4.168024063110352,4.224348068237305,1.8220593929290771,5765017,0.0,0.0
1982-11-11 00:00:00-05:00,4.3128581047058105,4.489879131317139,4.127791881561279,4.489879131317139,1.936589002609253,13012066,0.0,0.0
1982-11-12 00:00:00-05:00,4.449646949768066,4.4979248046875,4.393321990966797,4.42550802230835,1.9088239669799805,5549081,0.0,0.0
1982-11-15 00:00:00-05:00,4.353089809417725,4.385275840759277,4.3128581047058105,4.353089809417725,1.8775885105133057,4126080,0.0,0.0
1982-11-16 00:00:00-05:00,4.240440845489502,4.304811954498291,4.168024063110352,4.216301918029785,1.8185880184173584,7643191,0.0,0.0
1982-11-17 00:00:00-05:00,4.3128581047058105,4.353089809417725,4.264579772949219,4.328950881958008,1.8671770095825195,8514701,0.0,0.0
1982-11-18 00:00:00-05:00,4.385275840759277,4.457693099975586,4.3128581047058105,4.409414768218994,1.9018820524215698,5376643,0.0,0.0
1982-11-19 00:00:00-05:00,4.3772292137146,4.457693099975586,4.2967658042907715,4.304811954498291,1.856764554977417,2988923,0.0,0.0
1982-11-22 00:00:00-05:00,4.232395172119141,4.304811954498291,4.151930809020996,4.168024063110352,1.7977653741836548,4396388,0.0,0.0
1982-11-23 00:00:00-05:00,4.216301918029785,4.2484869956970215,4.184115886688232,4.184115886688232,1.804705262184143,3774991,0.0,0.0
1982-11-24 00:00:00-05:00,4.232395172119141,4.280673027038574,4.184115886688232,4.272626876831055,1.8428828716278076,3770330,0.0,0.0
1982-11-26 00:00:00-05:00,4.288719177246094,4.304811954498291,4.264579772949219,4.288719177246094,1.8498249053955078,2811824,0.0,0.0
1982-11-29 00:00:00-05:00,4.2484869956970215,4.3128581047058105,4.184115886688232,4.256534099578857,1.8359416723251343,4630966,0.0,0.0
1982-11-30 00:00:00-05:00,4.328950881958008,4.417460918426514,4.240440845489502,4.417460918426514,1.9053539037704468,5308289,0.0,0.0
1982-12-01 00:00:00-05:00,4.457693099975586,4.5542497634887695,4.353089809417725,4.42550802230835,1.9088239669799805,6158051,0.0,0.0
1982-12-02 00:00:00-05:00,4.449646949768066,4.489879131317139,4.401369094848633,4.417460918426514,1.9053539037704468,2289850,0.0,0.0
1982-12-03 00:00:00-05:00,4.449646949768066,4.5059709548950195,4.385275840759277,4.385275840759277,1.8914711475372314,2970281,0.0,0.0
1982-12-06 00:00:00-05:00,4.336997985839844,4.409414768218994,4.256534099578857,4.3611369132995605,1.8810594081878662,6165818,0.0,0.0
1982-12-07 00:00:00-05:00,4.409414768218994,4.473785877227783,4.345044136047363,4.417460918426514,1.9053539037704468,4511347,0.0,0.0
1982-12-08 00:00:00-05:00,4.417460918426514,4.489879131317139,4.345044136047363,4.345044136047363,1.8741182088851929,3646051,0.0,0.0
1982-12-09 00:00:00-05:00,4.216301918029785,4.304811954498291,4.119744777679443,4.119744777679443,1.7769410610198975,4950986,0.0,0.0
1982-12-10 00:00:00-05:00,4.039281845092773,4.143884181976318,3.9346790313720703,3.9427249431610107,1.7005889415740967,6951886,0.0,0.0
1982-12-13 00:00:00-05:00,4.01514196395874,4.0553741455078125,3.9749109745025635,3.9990499019622803,1.7248833179473877,3796740,0.0,0.0
1982-12-14 00:00:00-05:00,4.023189067840576,4.151930809020996,3.894447088241577,3.918586015701294,1.690176010131836,11223995,0.0,0.0
1982-12-15 00:00:00-05:00,3.789844036102295,3.9105401039123535,3.6691479682922363,3.7335190773010254,1.6103540658950806,12807005,0.0,0.0
1982-12-16 00:00:00-05:00,3.7978899478912354,3.846168041229248,3.7496120929718018,3.830075979232788,1.651999831199646,4556398,0.0,0.0
1982-12-17 00:00:00-05:00,3.982956886291504,4.119744777679443,3.846168041229248,4.031235218048096,1.7387657165527344,6344470,0.0,0.0
1982-12-20 00:00:00-05:00,4.007095813751221,4.1036529541015625,3.9024930000305176,3.982956886291504,1.7179406881332397,3647604,0.0,0.0
1982-12-21 00:00:00-05:00,4.095605850219727,4.208254814147949,3.9749109745025635,4.192162990570068,1.8081767559051514,4396388,0.0,0.0
1982-12-22 00:00:00-05:00,4.184115886688232,4.240440845489502,4.119744777679443,4.176070213317871,1.8012359142303467,4391728,0.0,0.0
1982-12-23 00:00:00-05:00,4.176070213317871,4.200209140777588,4.151930809020996,4.151930809020996,1.79082453250885,1985365,0.0,0.0
1982-12-27 00:00:00-05:00,4.216301918029785,4.272626876831055,4.151930809020996,4.264579772949219,1.8394112586975098,3551287,0.0,0.0
1982-12-28 00:00:00-05:00,4.184115886688232,4.264579772949219,4.095605850219727,4.135838031768799,1.7838817834854126,2213729,0.0,0.0
1982-12-29 00:00:00-05:00,4.143884181976318,4.176070213317871,4.1036529541015625,4.143884181976318,1.7873525619506836,2585014,0.0,0.0
1982-12-30 00:00:00-05:00,4.176070213317871,4.232395172119141,4.119744777679443,4.127791881561279,1.780413269996643,2794736,0.0,0.0
1982-12-31 00:00:00-05:00,4.159976959228516,4.192162990570068,4.119744777679443,4.135838031768799,1.7838817834854126,1944975,0.0,0.0
1983-01-03 00:00:00-05:00,4.039281845092773,4.159976959228516,3.9105401039123535,3.9507710933685303,1.7201229333877563,10156744,0.038623,0.0
1983-01-04 00:00:00-05:00,3.9910030364990234,4.047327995300293,3.9266319274902344,4.047327995300293,1.7621610164642334,7032668,0.0,0.0
1983-01-05 00:00:00-05:00,4.119744777679443,4.272626876831055,3.9668641090393066,4.07146692276001,1.7726716995239258,8312747,0.0,0.0
1983-01-06 00:00:00-05:00,4.151930809020996,4.216301918029785,4.079513072967529,4.168024063110352,1.814711332321167,3566822,0.0,0.0
1983-01-07 00:00:00-05:00,4.192162990570068,4.232395172119141,4.151930809020996,4.200209140777588,1.8287256956100464,4335802,0.0,0.0
1983-01-10 00:00:00-05:00,4.184115886688232,4.264579772949219,4.1036529541015625,4.216301918029785,1.835732102394104,4119866,0.0,0.0
1983-01-11 00:00:00-05:00,4.176070213317871,4.200209140777588,4.143884181976318,4.176070213317871,1.8182166814804077,3523325,0.0,0.0
1983-01-12 00:00:00-05:00,4.2484869956970215,4.328950881958008,4.168024063110352,4.176070213317871,1.8182166814804077,3810721,0.0,0.0
1983-01-13 00:00:00-05:00,4.184115886688232,4.216301918029785,4.151930809020996,4.200209140777588,1.8287256956100464,1649811,0.0,0.0
1983-01-14 00:00:00-05:00,4.2484869956970215,4.3128581047058105,4.184115886688232,4.264579772949219,1.8567512035369873,3966070,0.0,0.0
1983-01-17 00:00:00-05:00,4.2967658042907715,4.336997985839844,4.256534099578857,4.288719177246094,1.867262601852417,3156700,0.0,0.0
1983-01-18 00:00:00-05:00,4.232395172119141,4.272626876831055,4.192162990570068,4.272626876831055,1.8602558374404907,5368876,0.0,0.0
1983-01-19 00:00:00-05:00,4.208254814147949,4.280673027038574,4.135838031768799,4.184115886688232,1.8217185735702515,5398392,0.0,0.0
1983-01-20 00:00:00-05:00,4.184115886688232,4.208254814147949,4.151930809020996,4.168024063110352,1.814711332321167,4794083,0.0,0.0
1983-01-21 00:00:00-05:00,4.079513072967529,4.151930809020996,4.007095813751221,4.023189067840576,1.751651644706726,7186464,0.0,0.0
1983-01-24 00:00:00-05:00,3.9024930000305176,3.958817958831787,3.8381218910217285,3.9427249431610107,1.7166199684143066,5573937,0.0,0.0
1983-01-25 00:00:00-05:00,4.031235218048096,4.07146692276001,3.9910030364990234,4.06342077255249,1.7691686153411865,4907488,0.0,0.0
1983-01-26 00:00:00-05:00,4.039281845092773,4.079513072967529,3.9910030364990234,4.07146692276001,1.7726716995239258,3315156,0.0,0.0
1983-01-27 00:00:00-05:00,4.216301918029785,4.288719177246094,4.135838031768799,4.280673027038574,1.8637577295303345,4828260,0.0,0.0
1983-01-28 00:00:00-05:00,4.176070213317871,4.272626876831055,4.07146692276001,4.1036529541015625,1.7866848707199097,5477620,0.0,0.0
1983-01-31 00:00:00-05:00,4.151930809020996,4.208254814147949,4.095605850219727,4.200209140777588,1.8287256956100464,2760559,0.0,0.0
1983-02-01 00:00:00-05:00,4.176070213317871,4.224348068237305,4.127791881561279,4.127791881561279,1.797196388244629,3593232,0.0,0.0
1983-02-02 00:00:00-05:00,4.119744777679443,4.216301918029785,4.023189067840576,4.176070213317871,1.8182166814804077,2802503,0.0,0.0
1983-02-03 00:00:00-05:00,4.151930809020996,4.208254814147949,4.095605850219727,4.119744777679443,1.793691635131836,2673563,0.0,0.0
1983-02-04 00:00:00-05:00,4.184115886688232,4.224348068237305,4.135838031768799,4.224348068237305,1.8392354249954224,3655372,0.0,0.0
1983-02-07 00:00:00-05:00,4.264579772949219,4.3128581047058105,4.216301918029785,4.240440845489502,1.8462411165237427,3319817,0.0,0.0
1983-02-08 00:00:00-05:00,4.184115886688232,4.2484869956970215,4.119744777679443,4.127791881561279,1.797196388244629,3639837,0.0,0.0
1983-02-09 00:00:00-05:00,4.119744777679443,4.159976959228516,4.079513072967529,4.095605850219727,1.783182144165039,2626958,0.0,0.0
1983-02-10 00:00:00-05:00,4.119744777679443,4.3128581047058105,4.119744777679443,4.264579772949219,1.8567512035369873,3602553,0.0,0.0
1983-02-11 00:00:00-05:00,4.4415998458862305,4.4415998458862305,4.302130222320557,4.355772018432617,1.8964561223983765,3797128,0.0,1.3333333333333333
1983-02-14 00:00:00-05:00,4.430871963500977,4.527428150177002,4.323586940765381,4.4415998458862305,1.933823585510254,3084074,0.0,0.0
1983-02-15 00:00:00-05:00,4.581070899963379,4.677628040313721,4.473785877227783,4.570342063903809,1.9898765087127686,4422798,0.0,0.0
1983-02-16 00:00:00-05:00,4.613255977630615,4.677628040313721,4.548884868621826,4.548884868621826,1.980533480644226,3568764,0.0,0.0
1983-02-17 00:00:00-05:00,4.591798782348633,4.645442008972168,4.527428150177002,4.591798782348633,1.999218463897705,3656148,0.0,0.0
1983-02-18 00:00:00-05:00,4.613255977630615,4.645442008972168,4.581070899963379,4.6239848136901855,2.0132319927215576,3769165,0.0,0.0
1983-02-22 00:00:00-05:00,4.591798782348633,4.656170845031738,4.51669979095459,4.548884868621826,1.980533480644226,2458404,0.0,0.0
1983-02-23 00:00:00-05:00,4.656170845031738,4.720541954040527,4.581070899963379,4.720541954040527,2.0552732944488525,3693432,0.0,0.0
1983-02-24 00:00:00-05:00,4.902925968170166,4.999483108520508,4.806369781494141,4.978025913238525,2.1673781871795654,6592252,0.0,0.0
1983-02-25 00:00:00-05:00,5.0423970222473145,5.096038818359375,4.978025913238525,5.020939826965332,2.1860616207122803,6365054,0.0,0.0
1983-02-28 00:00:00-05:00,5.063854217529297,5.14968204498291,4.978025913238525,5.031668186187744,2.190732955932617,3745863,0.0,0.0
1983-03-01 00:00:00-05:00,5.063854217529297,5.128224849700928,4.999483108520508,5.074582099914551,2.2094175815582275,4169966,0.0,0.0
1983-03-02 00:00:00-05:00,5.053124904632568,5.096038818359375,5.010210990905762,5.053124904632568,2.200075149536133,3841402,0.0,0.0
1983-03-03 00:00:00-05:00,5.031668186187744,5.063854217529297,4.988753795623779,5.0423970222473145,2.195404052734375,4881855,0.0,0.0
1983-03-04 00:00:00-05:00,5.010210990905762,5.063854217529297,4.956569194793701,5.0423970222473145,2.195404052734375,4285313,0.0,0.0
1983-03-07 00:00:00-05:00,4.956569194793701,5.031668186187744,4.87074089050293,4.967297077178955,2.1627068519592285,3294961,0.0,0.0
1983-03-08 00:00:00-05:00,4.838554859161377,4.902925968170166,4.763455867767334,4.79564094543457,2.0879697799682617,5088081,0.0,0.0
1983-03-09 00:00:00-05:00,4.860012054443359,4.924383163452148,4.784913063049316,4.913654804229736,2.139349937438965,3827421,0.0,0.0
1983-03-10 00:00:00-05:00,4.902925968170166,4.967297077178955,4.827826976776123,4.8492841720581055,2.111325740814209,3832082,0.0,0.0
1983-03-11 00:00:00-05:00,4.8492841720581055,4.892198085784912,4.806369781494141,4.860012054443359,2.115995168685913,1507666,0.0,0.0
1983-03-14 00:00:00-05:00,4.817098140716553,4.892198085784912,4.74199914932251,4.8492841720581055,2.111325740814209,1840890,0.0,0.0
1983-03-15 00:00:00-05:00,4.8492841720581055,4.87074089050293,4.817098140716553,4.827826976776123,2.101982593536377,1900312,0.0,0.0
1983-03-16 00:00:00-05:00,4.860012054443359,4.902925968170166,4.806369781494141,4.817098140716553,2.0973122119903564,2692594,0.0,0.0
1983-03-17 00:00:00-05:00,4.87074089050293,4.924383163452148,4.806369781494141,4.913654804229736,2.139349937438965,2064594,0.0,0.0
1983-03-18 00:00:00-05:00,4.935111999511719,4.967297077178955,4.902925968170166,4.924383163452148,2.1440229415893555,2178775,0.0,0.0
1983-03-21 00:00:00-05:00,4.967297077178955,5.020939826965332,4.913654804229736,4.967297077178955,2.1627068519592285,2493358,0.0,0.0
1983-03-22 00:00:00-05:00,4.988753795623779,5.031668186187744,4.945839881896973,4.945839881896973,2.1533639430999756,3244861,0.0,0.0
1983-03-23 00:00:00-05:00,5.085310935974121,5.192595958709717,4.978025913238525,5.1818671226501465,2.256129026412964,7594256,0.0,0.0
1983-03-24 00:00:00-05:00,5.27842378616333,5.385708808898926,5.171138763427734,5.321338176727295,2.316852569580078,6051636,0.0,0.0
1983-03-25 00:00:00-05:00,5.353522777557373,5.407166004180908,5.2998809814453125,5.407166004180908,2.354221820831299,4815443,0.0,0.0
1983-03-28 00:00:00-05:00,5.310608863830566,5.396437168121338,5.224781036376953,5.289152145385742,2.3028388023376465,3452252,0.0,0.0
1983-03-29 00:00:00-05:00,5.332066059112549,5.385708808898926,5.26769495010376,5.310608863830566,2.312180757522583,2068089,0.0,0.0
1983-03-30 00:00:00-05:00,5.3749799728393555,5.407166004180908,5.332066059112549,5.385708808898926,2.344878911972046,2722887,0.0,0.0
1983-03-31 00:00:00-05:00,5.364252090454102,5.407166004180908,5.321338176727295,5.321338176727295,2.316852569580078,3349722,0.0,0.0
1983-04-04 00:00:00-05:00,5.224781036376953,5.27842378616333,5.160409927368164,5.2462382316589355,2.3008532524108887,4433284,0.038623,0.0
1983-04-05 00:00:00-05:00,5.2462382316589355,5.321338176727295,5.171138763427734,5.224781036376953,2.291445255279541,3291466,0.0,0.0
1983-04-06 00:00:00-05:00,5.117496013641357,5.192595958709717,5.0423970222473145,5.117496013641357,2.244391441345215,4179287,0.0,0.0
1983-04-07 00:00:00-05:00,5.171138763427734,5.214053153991699,5.128224849700928,5.214053153991699,2.286738872528076,2720557,0.0,0.0
1983-04-08 00:00:00-05:00,5.203323841094971,5.256967067718506,5.13895320892334,5.256967067718506,2.305560350418091,2782308,0.0,0.0
1983-04-11 00:00:00-05:00,5.321338176727295,5.364252090454102,5.26769495010376,5.364252090454102,2.352611541748047,6199607,0.0,0.0
1983-04-12 00:00:00-05:00,5.385708808898926,5.460807800292969,5.310608863830566,5.460807800292969,2.394958972930908,5082256,0.0,0.0
1983-04-13 00:00:00-05:00,5.578822135925293,5.686107158660889,5.471537113189697,5.686107158660889,2.493769645690918,6961595,0.0,0.0
1983-04-14 00:00:00-05:00,5.814848899841309,5.943591117858887,5.686107158660889,5.793392181396484,2.5408225059509277,12220950,0.0,0.0
1983-04-15 00:00:00-05:00,5.857762813568115,5.90067720413208,5.814848899841309,5.879220008850098,2.578463554382324,3205247,0.0,0.0
1983-04-18 00:00:00-05:00,5.804120063781738,5.868491172790527,5.739748954772949,5.793392181396484,2.5408225059509277,4420467,0.0,0.0
1983-04-19 00:00:00-05:00,5.729021072387695,5.782662868499756,5.67537784576416,5.696835041046143,2.498473882675171,10075963,0.0,0.0
1983-04-20 00:00:00-05:00,5.771934986114502,5.8255767822265625,5.707563877105713,5.782662868499756,2.5361156463623047,3072423,0.0,0.0
1983-04-21 00:00:00-05:00,5.868491172790527,5.943591117858887,5.782662868499756,5.90067720413208,2.587873697280884,6390686,0.0,0.0
1983-04-22 00:00:00-05:00,5.90067720413208,5.932861804962158,5.868491172790527,5.911405086517334,2.5925796031951904,2051777,0.0,0.0
1983-04-25 00:00:00-04:00,5.804120063781738,5.922133922576904,5.686107158660889,5.7504777908325195,2.521998643875122,3310108,0.0,0.0
1983-04-26 00:00:00-04:00,5.7504777908325195,5.857762813568115,5.643192768096924,5.857762813568115,2.569052219390869,3359043,0.0,0.0
1983-04-27 00:00:00-04:00,5.922133922576904,5.986505031585693,5.857762813568115,5.922133922576904,2.5972845554351807,6571280,0.0,0.0
1983-04-28 00:00:00-04:00,5.889947891235352,5.943591117858887,5.836306095123291,5.868491172790527,2.573758363723755,3805284,0.0,0.0
1983-04-29 00:00:00-04:00,5.771934986114502,5.857762813568115,5.686107158660889,5.761206150054932,2.526705503463745,2796289,0.0,0.0
1983-05-02 00:00:00-04:00,5.696835041046143,5.761206150054932,5.6324639320373535,5.6324639320373535,2.4702420234680176,3822761,0.0,0.0
1983-05-03 00:00:00-04:00,5.514451026916504,5.6217360496521,5.407166004180908,5.578822135925293,2.4467172622680664,5371206,0.0,0.0
1983-05-04 00:00:00-04:00,5.664649963378906,5.729021072387695,5.589550018310547,5.729021072387695,2.5125906467437744,5631028,0.0,0.0
1983-05-05 00:00:00-04:00,5.782662868499756,5.868491172790527,5.696835041046143,5.868491172790527,2.573758363723755,4460082,0.0,0.0
1983-05-06 00:00:00-04:00,5.986505031585693,6.072332859039307,5.90067720413208,6.01869010925293,2.6396305561065674,4446100,0.0,0.0
1983-05-09 00:00:00-04:00,5.997232913970947,6.072332859039307,5.922133922576904,6.007962226867676,2.634925603866577,3749358,0.0,0.0
1983-05-10 00:00:00-04:00,5.986505031585693,6.01869010925293,5.954319000244141,5.975776195526123,2.620810031890869,2472386,0.0,0.0
1983-05-11 00:00:00-04:00,5.889947891235352,5.954319000244141,5.814848899841309,5.847033977508545,2.564347267150879,2701915,0.0,0.0
1983-05-12 00:00:00-04:00,5.8255767822265625,5.879220008850098,5.771934986114502,5.814848899841309,2.550231456756592,2563265,0.0,0.0
1983-05-13 00:00:00-04:00,5.847033977508545,5.922133922576904,5.761206150054932,5.8255767822265625,2.554936170578003,1951577,0.0,0.0
1983-05-16 00:00:00-04:00,5.718292236328125,5.7504777908325195,5.67537784576416,5.739748954772949,2.517293691635132,3820430,0.0,0.0
1983-05-17 00:00:00-04:00,5.7504777908325195,5.782662868499756,5.707563877105713,5.782662868499756,2.5361156463623047,2360534,0.0,0.0
1983-05-18 00:00:00-04:00,5.814848899841309,5.986505031585693,5.814848899841309,5.857762813568115,2.569052219390869,4308616,0.0,0.0
1983-05-19 00:00:00-04:00,5.793392181396484,5.857762813568115,5.696835041046143,5.707563877105713,2.5031800270080566,3036304,0.0,0.0
1983-05-20 00:00:00-04:00,5.7504777908325195,5.804120063781738,5.707563877105713,5.707563877105713,2.5031800270080566,3151651,0.0,0.0
1983-05-23 00:00:00-04:00,5.686107158660889,5.857762813568115,5.653921127319336,5.814848899841309,2.550231456756592,2643659,0.0,0.0
1983-05-24 00:00:00-04:00,5.90067720413208,6.0294189453125,5.879220008850098,5.986505031585693,2.625514268875122,4164141,0.0,0.0
1983-05-25 00:00:00-04:00,6.040146827697754,6.125975131988525,5.986505031585693,6.125975131988525,2.6866848468780518,4095399,0.0,0.0
1983-05-26 00:00:00-04:00,6.125975131988525,6.211803913116455,6.061604022979736,6.168889045715332,2.70550274848938,3814605,0.0,0.0
1983-05-27 00:00:00-04:00,6.179617881774902,6.211803913116455,6.104517936706543,6.14743185043335,2.6960935592651367,1262991,0.0,0.0
1983-05-31 00:00:00-04:00,6.050876140594482,6.125975131988525,5.943591117858887,5.997232913970947,2.6302196979522705,3303117,0.0,0.0
1983-06-01 00:00:00-04:00,5.975776195526123,6.083061218261719,5.922133922576904,6.061604022979736,2.658451795578003,3328749,0.0,0.0
1983-06-02 00:00:00-04:00,6.093790054321289,6.125975131988525,5.922133922576904,6.01869010925293,2.6396305561065674,3967236,0.0,0.0
1983-06-03 00:00:00-04:00,5.997232913970947,6.007962226867676,5.90067720413208,5.922133922576904,2.5972845554351807,4451926,0.0,0.0
1983-06-06 00:00:00-04:00,5.911405086517334,5.943591117858887,5.836306095123291,5.847033977508545,2.564347267150879,3262338,0.0,0.0
1983-06-07 00:00:00-04:00,5.847033977508545,5.857762813568115,5.718292236328125,5.7504777908325195,2.521998643875122,3181944,0.0,0.0
1983-06-08 00:00:00-04:00,5.739748954772949,5.761206150054932,5.664649963378906,5.686107158660889,2.493769645690918,2670456,0.0,0.0
1983-06-09 00:00:00-04:00,5.707563877105713,5.7504777908325195,5.686107158660889,5.729021072387695,2.5125906467437744,3667800,0.0,0.0
1983-06-10 00:00:00-04:00,5.761206150054932,5.8255767822265625,5.761206150054932,5.804120063781738,2.5455260276794434,1782634,0.0,0.0
1983-06-13 00:00:00-04:00,5.889947891235352,5.911405086517334,5.814848899841309,5.90067720413208,2.587873697280884,2594723,0.0,0.0
1983-06-14 00:00:00-04:00,5.911405086517334,6.0294189453125,5.911405086517334,5.986505031585693,2.625514268875122,3209907,0.0,0.0
1983-06-15 00:00:00-04:00,6.01869010925293,6.040146827697754,5.954319000244141,6.040146827697754,2.649040699005127,3183109,0.0,0.0
1983-06-16 00:00:00-04:00,6.158161163330078,6.329816818237305,6.104517936706543,6.286902904510498,2.7572600841522217,6931302,0.0,0.0
1983-06-17 00:00:00-04:00,6.265446186065674,6.351274013519287,6.254717826843262,6.351274013519287,2.7854928970336914,3367198,0.0,0.0
1983-06-20 00:00:00-04:00,6.351274013519287,6.38346004486084,6.168889045715332,6.201075077056885,2.7196202278137207,3039800,0.0,0.0
1983-06-21 00:00:00-04:00,6.211803913116455,6.329816818237305,6.104517936706543,6.201075077056885,2.7196202278137207,5799970,0.0,0.0
1983-06-22 00:00:00-04:00,6.179617881774902,6.222531795501709,6.125975131988525,6.158161163330078,2.7007997035980225,4583584,0.0,0.0
1983-06-23 00:00:00-04:00,6.14743185043335,6.168889045715332,6.072332859039307,6.136703968048096,2.691389322280884,1851377,0.0,0.0
1983-06-24 00:00:00-04:00,6.125975131988525,6.14743185043335,6.050876140594482,6.072332859039307,2.6631553173065186,1595050,0.0,0.0
1983-06-27 00:00:00-04:00,6.104517936706543,6.136703968048096,6.0294189453125,6.050876140594482,2.653747320175171,2085566,0.0,0.0
1983-06-28 00:00:00-04:00,6.061604022979736,6.136703968048096,5.814848899841309,5.857762813568115,2.569052219390869,3131844,0.0,0.0
1983-06-29 00:00:00-04:00,5.879220008850098,5.965047836303711,5.847033977508545,5.954319000244141,2.611398935317993,4735050,0.0,0.0
1983-06-30 00:00:00-04:00,5.975776195526123,6.158161163330078,5.943591117858887,6.136703968048096,2.691389322280884,3599057,0.0,0.0
1983-07-01 00:00:00-04:00,6.201075077056885,6.276175022125244,6.14743185043335,6.243988990783691,2.756948471069336,2739198,0.041197,0.0
1983-07-05 00:00:00-04:00,6.061604022979736,6.083061218261719,5.986505031585693,6.007962226867676,2.652733564376831,4619703,0.0,0.0
1983-07-06 00:00:00-04:00,6.01869010925293,6.0294189453125,5.922133922576904,5.997232913970947,2.647995948791504,3028148,0.0,0.0
1983-07-07 00:00:00-04:00,5.997232913970947,5.997232913970947,5.814848899841309,5.857762813568115,2.5864157676696777,3283310,0.0,0.0
1983-07-08 00:00:00-04:00,5.90067720413208,5.911405086517334,5.7504777908325195,5.793392181396484,2.557995080947876,2804445,0.0,0.0
1983-07-11 00:00:00-04:00,5.868491172790527,5.954319000244141,5.847033977508545,5.922133922576904,2.6148386001586914,1654471,0.0,0.0
1983-07-12 00:00:00-04:00,5.90067720413208,5.90067720413208,5.643192768096924,5.707563877105713,2.5200982093811035,4747866,0.0,0.0
1983-07-13 00:00:00-04:00,5.696835041046143,5.729021072387695,5.664649963378906,5.729021072387695,2.529571771621704,4933120,0.0,0.0
1983-07-14 00:00:00-04:00,5.814848899841309,5.879220008850098,5.7504777908325195,5.771934986114502,2.548520088195801,4516007,0.0,0.0
1983-07-15 00:00:00-04:00,5.836306095123291,5.836306095123291,5.653921127319336,5.707563877105713,2.5200982093811035,4567273,0.0,0.0
1983-07-18 00:00:00-04:00,5.686107158660889,5.729021072387695,5.6324639320373535,5.686107158660889,2.510624647140503,3162137,0.0,0.0
1983-07-19 00:00:00-04:00,5.739748954772949,5.857762813568115,5.739748954772949,5.836306095123291,2.5769407749176025,1907302,0.0,0.0
1983-07-20 00:00:00-04:00,5.943591117858887,5.965047836303711,5.857762813568115,5.932861804962158,2.6195755004882812,5435287,0.0,0.0
1983-07-21 00:00:00-04:00,5.997232913970947,6.040146827697754,5.911405086517334,6.007962226867676,2.652733564376831,3668965,0.0,0.0
1983-07-22 00:00:00-04:00,5.959683895111084,6.040146827697754,5.879220008850098,5.922133922576904,2.6148386001586914,3193595,0.0,0.0
1983-07-25 00:00:00-04:00,5.814848899841309,5.954319000244141,5.804120063781738,5.922133922576904,2.6148386001586914,2161299,0.0,0.0
1983-07-26 00:00:00-04:00,5.922133922576904,5.975776195526123,5.879220008850098,5.975776195526123,2.6385231018066406,2880178,0.0,0.0
1983-07-27 00:00:00-04:00,5.975776195526123,5.997232913970947,5.761206150054932,5.771934986114502,2.548520088195801,3712074,0.0,0.0
1983-07-28 00:00:00-04:00,5.771934986114502,5.771934986114502,5.4929938316345215,5.5573649406433105,2.453780174255371,3538471,0.0,0.0
1983-07-29 00:00:00-04:00,5.428623199462891,5.525178909301758,5.321338176727295,5.450079917907715,2.406407594680786,6671480,0.0,0.0
1983-08-01 00:00:00-04:00,5.428623199462891,5.514451026916504,5.364252090454102,5.396437168121338,2.3827240467071533,3750523,0.0,0.0
1983-08-02 00:00:00-04:00,5.407166004180908,5.482264995574951,5.396437168121338,5.396437168121338,2.3827240467071533,3515169,0.0,0.0
1983-08-03 00:00:00-04:00,5.428623199462891,5.535908222198486,5.385708808898926,5.535908222198486,2.4443047046661377,2937269,0.0,0.0
1983-08-04 00:00:00-04:00,5.54663610458374,5.54663610458374,5.321338176727295,5.450079917907715,2.406407594680786,4413477,0.0,0.0
1983-08-05 00:00:00-04:00,5.428623199462891,5.503722190856934,5.3749799728393555,5.503722190856934,2.4300954341888428,2258004,0.0,0.0
1983-08-08 00:00:00-04:00,5.471537113189697,5.471537113189697,5.364252090454102,5.396437168121338,2.3827240467071533,2559770,0.0,0.0
1983-08-09 00:00:00-04:00,5.417893886566162,5.535908222198486,5.396437168121338,5.525178909301758,2.4395675659179688,4225892,0.0,0.0
1983-08-10 00:00:00-04:00,5.514451026916504,5.6324639320373535,5.471537113189697,5.578822135925293,2.4632537364959717,4568438,0.0,0.0
1983-08-11 00:00:00-04:00,5.600278854370117,5.696835041046143,5.4393510818481445,5.4876298904418945,2.422987937927246,2522874,0.0,1.5
1983-08-12 00:00:00-04:00,5.407166004180908,5.616372108459473,5.3749799728393555,5.600278854370117,2.472727060317993,2354320,0.0,0.0
1983-08-15 00:00:00-04:00,5.729021072387695,5.906041145324707,5.71292781829834,5.809484958648682,2.565099000930786,3740814,0.0,0.0
1983-08-16 00:00:00-04:00,5.777298927307129,5.777298927307129,5.6324639320373535,5.71292781829834,2.522465705871582,1752341,0.0,0.0
1983-08-17 00:00:00-04:00,5.793392181396484,5.857762813568115,5.729021072387695,5.8255767822265625,2.5722036361694336,3127960,0.0,0.0
1983-08-18 00:00:00-04:00,5.8255767822265625,5.857762813568115,5.745113849639893,5.745113849639893,2.5366766452789307,2530642,0.0,0.0
1983-08-19 00:00:00-04:00,5.761206150054932,5.793392181396484,5.5680928230285645,5.745113849639893,2.5366766452789307,2334902,0.0,0.0
1983-08-22 00:00:00-04:00,5.777298927307129,5.793392181396484,5.535908222198486,5.58418607711792,2.465620517730713,4868650,0.0,0.0
1983-08-23 00:00:00-04:00,5.5680928230285645,5.5680928230285645,5.214053153991699,5.294516086578369,2.337721109390259,4484937,0.0,0.0
1983-08-24 00:00:00-04:00,5.294516086578369,5.342794895172119,5.197959899902344,5.23014497756958,2.3093011379241943,3104658,0.0,0.0
1983-08-25 00:00:00-04:00,5.23014497756958,5.342794895172119,5.14968204498291,5.326702117919922,2.35193133354187,3263891,0.0,0.0
1983-08-26 00:00:00-04:00,5.310608863830566,5.407166004180908,5.23014497756958,5.358887195587158,2.3661446571350098,2855322,0.0,0.0
1983-08-29 00:00:00-04:00,5.27842378616333,5.310608863830566,5.165773868560791,5.27842378616333,2.3306174278259277,3232821,0.0,0.0
1983-08-30 00:00:00-04:00,5.27842378616333,5.358887195587158,5.2462382316589355,5.358887195587158,2.3661446571350098,1568252,0.0,0.0
1983-08-31 00:00:00-04:00,5.391073226928711,5.503722190856934,5.310608863830566,5.471537113189697,2.415882110595703,2709294,0.0,0.0
1983-09-01 00:00:00-04:00,5.214053153991699,5.27842378616333,5.10140323638916,5.214053153991699,2.3021938800811768,4507463,0.0,0.0
1983-09-02 00:00:00-04:00,5.1818671226501465,5.262331008911133,5.1818671226501465,5.23014497756958,2.3093011379241943,2271985,0.0,0.0
1983-09-06 00:00:00-04:00,5.310608863830566,5.342794895172119,5.133588790893555,5.14968204498291,2.2737717628479004,5151386,0.0,0.0
1983-09-07 00:00:00-04:00,5.14968204498291,5.326702117919922,5.053124904632568,5.326702117919922,2.35193133354187,7212873,0.0,0.0
1983-09-08 00:00:00-04:00,5.23014497756958,5.262331008911133,5.14968204498291,5.214053153991699,2.3021938800811768,3719065,0.0,0.0
1983-09-09 00:00:00-04:00,5.214053153991699,5.2462382316589355,4.843918800354004,4.876104831695557,2.15297794342041,5141289,0.0,0.0
1983-09-12 00:00:00-04:00,5.053124904632568,5.085310935974121,4.924383163452148,4.972661018371582,2.195611000061035,13916977,0.0,0.0
1983-09-13 00:00:00-04:00,4.956569194793701,5.037032127380371,4.860012054443359,4.956569194793701,2.188507318496704,5292754,0.0,0.0
1983-09-14 00:00:00-04:00,4.988753795623779,4.988753795623779,4.892198085784912,4.988753795623779,2.2027158737182617,3191654,0.0,0.0
1983-09-15 00:00:00-04:00,4.972661018371582,5.004847049713135,4.908289909362793,4.908289909362793,2.167189121246338,2585014,0.0,0.0
1983-09-16 00:00:00-04:00,4.940475940704346,5.037032127380371,4.924383163452148,4.988753795623779,2.2027158737182617,6781778,0.0,0.0
1983-09-19 00:00:00-04:00,5.004847049713135,5.10140323638916,4.988753795623779,5.053124904632568,2.2311391830444336,3479827,0.0,0.0
1983-09-20 00:00:00-04:00,5.069218158721924,5.1818671226501465,5.069218158721924,5.165773868560791,2.280876874923706,4250360,0.0,0.0
1983-09-21 00:00:00-04:00,5.1818671226501465,5.2462382316589355,5.085310935974121,5.14968204498291,2.2737717628479004,2362865,0.0,0.0
1983-09-22 00:00:00-04:00,5.117496013641357,5.165773868560791,5.085310935974121,5.117496013641357,2.2595605850219727,2423451,0.0,0.0
1983-09-23 00:00:00-04:00,5.117496013641357,5.14968204498291,4.988753795623779,5.004847049713135,2.2098217010498047,2656475,0.0,0.0
1983-09-26 00:00:00-04:00,5.020939826965332,5.020939826965332,4.79564094543457,4.876104831695557,2.15297794342041,4175015,0.0,0.0
1983-09-27 00:00:00-04:00,4.860012054443359,4.860012054443359,4.682991981506348,4.731269836425781,2.0890274047851562,3329915,0.0,0.0
1983-09-28 00:00:00-04:00,4.715177059173584,4.731269836425781,4.538156986236572,4.602528095245361,2.0321829319000244,6614778,0.0,0.0
1983-09-29 00:00:00-04:00,4.650805950164795,4.972661018371582,4.634714126586914,4.715177059173584,2.0819220542907715,3329138,0.0,0.0
1983-09-30 00:00:00-04:00,4.747363090515137,4.763455867767334,4.5542497634887695,4.747363090515137,2.0961334705352783,2403255,0.0,0.0
1983-10-03 00:00:00-04:00,4.650805950164795,4.763455867767334,4.602528095245361,4.731269836425781,2.1073145866394043,7040435,0.041197,0.0
1983-10-04 00:00:00-04:00,4.779548168182373,4.79564094543457,4.538156986236572,4.538156986236572,2.0213019847869873,4272109,0.0,0.0
1983-10-05 00:00:00-04:00,4.586434841156006,4.731269836425781,4.538156986236572,4.715177059173584,2.1001474857330322,3768000,0.0,0.0
1983-10-06 00:00:00-04:00,4.843918800354004,5.037032127380371,4.827826976776123,5.004847049713135,2.2291672229766846,8875888,0.0,0.0
1983-10-07 00:00:00-04:00,5.10140323638916,5.14968204498291,5.069218158721924,5.10140323638916,2.2721729278564453,8478194,0.0,0.0
1983-10-10 00:00:00-04:00,5.10140323638916,5.10140323638916,4.988753795623779,5.10140323638916,2.2721729278564453,1889049,0.0,0.0
1983-10-11 00:00:00-04:00,5.085310935974121,5.10140323638916,4.988753795623779,5.004847049713135,2.2291672229766846,3565269,0.0,0.0
1983-10-12 00:00:00-04:00,4.972661018371582,4.972661018371582,4.892198085784912,4.940475940704346,2.200496196746826,3555171,0.0,0.0
1983-10-13 00:00:00-04:00,4.908289909362793,4.956569194793701,4.811734199523926,4.908289909362793,2.186159133911133,2412576,0.0,0.0
1983-10-14 00:00:00-04:00,4.908289909362793,4.924383163452148,4.811734199523926,4.860012054443359,2.164655923843384,2518214,0.0,0.0
1983-10-17 00:00:00-04:00,4.892198085784912,4.892198085784912,4.538156986236572,4.602528095245361,2.04997181892395,12246194,0.0,0.0
1983-10-18 00:00:00-04:00,4.5059709548950195,4.586434841156006,4.264579772949219,4.345044136047363,1.9352887868881226,13976010,0.0,0.0
1983-10-19 00:00:00-04:00,4.280673027038574,4.4415998458862305,4.264579772949219,4.409414768218994,1.9639601707458496,6495159,0.0,0.0
1983-10-20 00:00:00-04:00,4.393321990966797,4.522064208984375,4.393321990966797,4.409414768218994,1.9639601707458496,4218513,0.0,0.0
1983-10-21 00:00:00-04:00,4.4415998458862305,4.457693099975586,4.151930809020996,4.264579772949219,1.8994503021240234,6314177,0.0,0.0
1983-10-24 00:00:00-04:00,4.119744777679443,4.3772292137146,4.119744777679443,4.3611369132995605,1.942456841468811,6431466,0.0,0.0
1983-10-25 00:00:00-04:00,4.42550802230835,4.522064208984375,4.3772292137146,4.489879131317139,1.9997998476028442,4350560,0.0,0.0
1983-10-26 00:00:00-04:00,4.5059709548950195,4.5059709548950195,4.3772292137146,4.4415998458862305,1.9782952070236206,3284863,0.0,0.0
1983-10-27 00:00:00-04:00,4.473785877227783,4.473785877227783,4.328950881958008,4.42550802230835,1.9711270332336426,4291527,0.0,0.0
1983-10-28 00:00:00-04:00,4.3611369132995605,4.3772292137146,4.119744777679443,4.216301918029785,1.8779478073120117,8704227,0.0,0.0
1983-10-31 00:00:00-05:00,4.2484869956970215,4.2967658042907715,4.168024063110352,4.264579772949219,1.8994503021240234,5290424,0.0,0.0
1983-11-01 00:00:00-05:00,4.2484869956970215,4.264579772949219,4.119744777679443,4.2484869956970215,1.8922821283340454,4899720,0.0,0.0
1983-11-02 00:00:00-05:00,4.232395172119141,4.393321990966797,4.200209140777588,4.345044136047363,1.9352887868881226,9971102,0.0,0.0
1983-11-03 00:00:00-05:00,4.3611369132995605,4.409414768218994,4.2967658042907715,4.3772292137146,1.9496253728866577,4663589,0.0,0.0
1983-11-04 00:00:00-05:00,4.3772292137146,4.473785877227783,4.3772292137146,4.409414768218994,1.9639601707458496,4769227,0.0,0.0
1983-11-07 00:00:00-05:00,4.42550802230835,4.5059709548950195,4.3611369132995605,4.42550802230835,1.9711270332336426,2677447,0.0,0.0
1983-11-08 00:00:00-05:00,4.393321990966797,4.42550802230835,4.3128581047058105,4.3128581047058105,1.9209529161453247,3353217,0.0,0.0
1983-11-09 00:00:00-05:00,4.409414768218994,4.457693099975586,4.345044136047363,4.393321990966797,1.9567925930023193,4894283,0.0,0.0
1983-11-10 00:00:00-05:00,4.473785877227783,4.538156986236572,4.2484869956970215,4.2484869956970215,1.8922821283340454,7760480,0.0,0.0
1983-11-11 00:00:00-05:00,3.958817958831787,4.280673027038574,3.9105401039123535,4.280673027038574,1.9066171646118164,20339121,0.0,0.0
1983-11-14 00:00:00-05:00,4.2484869956970215,4.538156986236572,4.2484869956970215,4.4415998458862305,1.9782952070236206,5051186,0.0,0.0
1983-11-15 00:00:00-05:00,4.473785877227783,4.5542497634887695,4.345044136047363,4.345044136047363,1.9352887868881226,8998614,0.0,0.0
1983-11-16 00:00:00-05:00,4.473785877227783,4.489879131317139,4.3772292137146,4.473785877227783,1.9926303625106812,2904257,0.0,0.0
1983-11-17 00:00:00-05:00,4.4415998458862305,4.5059709548950195,4.393321990966797,4.457693099975586,1.985464096069336,2097994,0.0,0.0
1983-11-18 00:00:00-05:00,4.5059709548950195,4.538156986236572,4.457693099975586,4.538156986236572,2.0213019847869873,2827359,0.0,0.0
1983-11-21 00:00:00-05:00,4.522064208984375,4.586434841156006,4.5059709548950195,4.5542497634887695,2.028470516204834,4129964,0.0,0.0
1983-11-22 00:00:00-05:00,4.618620872497559,4.66689920425415,4.4415998458862305,4.457693099975586,1.985464096069336,7986513,0.0,0.0
1983-11-23 00:00:00-05:00,4.457693099975586,4.489879131317139,4.345044136047363,4.4415998458862305,1.9782952070236206,4072485,0.0,0.0
1983-11-25 00:00:00-05:00,4.473785877227783,4.473785877227783,4.409414768218994,4.457693099975586,1.985464096069336,1636606,0.0,0.0
1983-11-28 00:00:00-05:00,4.457693099975586,4.457693099975586,4.3611369132995605,4.42550802230835,1.9711270332336426,2404809,0.0,0.0
1983-11-29 00:00:00-05:00,4.409414768218994,4.4415998458862305,4.345044136047363,4.409414768218994,1.9639601707458496,4185113,0.0,0.0
1983-11-30 00:00:00-05:00,4.393321990966797,4.5059709548950195,4.328950881958008,4.42550802230835,1.9711270332336426,5031767,0.0,0.0
1983-12-01 00:00:00-05:00,4.409414768218994,4.489879131317139,4.3772292137146,4.4415998458862305,1.9782952070236206,5177019,0.0,0.0
1983-12-02 00:00:00-05:00,4.473785877227783,4.489879131317139,4.216301918029785,4.2484869956970215,1.8922821283340454,4815055,0.0,0.0
1983-12-05 00:00:00-05:00,4.2484869956970215,4.3772292137146,4.216301918029785,4.3772292137146,1.9496253728866577,5025553,0.0,0.0
1983-12-06 00:00:00-05:00,4.345044136047363,4.4415998458862305,4.280673027038574,4.3128581047058105,1.9209529161453247,4508240,0.0,0.0
1983-12-07 00:00:00-05:00,4.3128581047058105,4.3772292137146,4.280673027038574,4.345044136047363,1.9352887868881226,4129964,0.0,0.0
1983-12-08 00:00:00-05:00,4.3611369132995605,4.3611369132995605,4.184115886688232,4.200209140777588,1.870780110359192,4374639,0.0,0.0
1983-12-09 00:00:00-05:00,4.232395172119141,4.2484869956970215,4.119744777679443,4.151930809020996,1.8492767810821533,4432895,0.0,0.0
1983-12-12 00:00:00-05:00,4.039281845092773,4.0553741455078125,3.6047770977020264,3.717426061630249,1.6557469367980957,29034028,0.0,0.0
1983-12-13 00:00:00-05:00,3.636962890625,3.7335190773010254,3.636962890625,3.6691479682922363,1.634244441986084,19403141,0.0,0.0
1983-12-14 00:00:00-05:00,3.65305495262146,3.846168041229248,3.636962890625,3.8139829635620117,1.6987543106079102,2045952,0.0,0.0
1983-12-15 00:00:00-05:00,3.7978899478912354,3.9266319274902344,3.7978899478912354,3.894447088241577,1.734593152999878,24233731,0.0,0.0
1983-12-16 00:00:00-05:00,3.9266319274902344,4.007095813751221,3.830075979232788,3.958817958831787,1.7632637023925781,13332086,0.0,0.0
1983-12-19 00:00:00-05:00,3.958817958831787,4.023189067840576,3.9266319274902344,4.023189067840576,1.7919340133666992,10115577,0.0,0.0
1983-12-20 00:00:00-05:00,4.023189067840576,4.0553741455078125,3.9749109745025635,4.023189067840576,1.7919340133666992,15839426,0.0,0.0
1983-12-21 00:00:00-05:00,4.023189067840576,4.07146692276001,4.007095813751221,4.07146692276001,1.8134381771087646,8506157,0.0,0.0
1983-12-22 00:00:00-05:00,4.07146692276001,4.168024063110352,4.0553741455078125,4.168024063110352,1.8564441204071045,13895228,0.0,0.0
1983-12-23 00:00:00-05:00,4.168024063110352,4.200209140777588,4.168024063110352,4.200209140777588,1.870780110359192,7432692,0.0,0.0
1983-12-27 00:00:00-05:00,4.232395172119141,4.3128581047058105,4.216301918029785,4.3128581047058105,1.9209529161453247,9922943,0.0,0.0
1983-12-28 00:00:00-05:00,4.2484869956970215,4.280673027038574,4.200209140777588,4.2484869956970215,1.8922821283340454,11393326,0.0,0.0
1983-12-29 00:00:00-05:00,4.3128581047058105,4.4415998458862305,4.216301918029785,4.264579772949219,1.8994503021240234,12706805,0.0,0.0
1983-12-30 00:00:00-05:00,4.264579772949219,4.2967658042907715,4.135838031768799,4.200209140777588,1.8890284299850464,5410820,0.041197,0.0
1984-01-03 00:00:00-05:00,4.184115886688232,4.200209140777588,4.007095813751221,4.007095813751221,1.8021754026412964,6504480,0.0,0.0
1984-01-04 00:00:00-05:00,4.039281845092773,4.151930809020996,4.039281845092773,4.135838031768799,1.8600773811340332,6378647,0.0,0.0
1984-01-05 00:00:00-05:00,4.232395172119141,4.280673027038574,4.184115886688232,4.2484869956970215,1.9107403755187988,8934921,0.0,0.0
1984-01-06 00:00:00-05:00,4.2484869956970215,4.328950881958008,4.200209140777588,4.328950881958008,1.9469280242919922,7381427,0.0,0.0
1984-01-09 00:00:00-05:00,4.2967658042907715,4.345044136047363,4.2484869956970215,4.280673027038574,1.9252148866653442,2999020,0.0,0.0
1984-01-10 00:00:00-05:00,4.328950881958008,4.345044136047363,4.2484869956970215,4.264579772949219,1.9179781675338745,3321370,0.0,0.0
1984-01-11 00:00:00-05:00,4.200209140777588,4.232395172119141,4.119744777679443,4.184115886688232,1.8817903995513916,3421571,0.0,0.0
1984-01-12 00:00:00-05:00,4.200209140777588,4.2484869956970215,4.135838031768799,4.151930809020996,1.867315649986267,2595112,0.0,0.0
1984-01-13 00:00:00-05:00,4.151930809020996,4.232395172119141,4.087560176849365,4.1036529541015625,1.8456016778945923,5131191,0.0,0.0
1984-01-16 00:00:00-05:00,4.119744777679443,4.2484869956970215,4.1036529541015625,4.2484869956970215,1.9107403755187988,5293531,0.0,0.0
1984-01-17 00:00:00-05:00,4.2484869956970215,4.2967658042907715,4.200209140777588,4.264579772949219,1.9179781675338745,3197868,0.0,0.0
1984-01-18 00:00:00-05:00,4.2967658042907715,4.3128581047058105,4.200209140777588,4.200209140777588,1.8890284299850464,3896940,0.0,0.0
1984-01-19 00:00:00-05:00,4.200209140777588,4.216301918029785,4.135838031768799,4.151930809020996,1.867315649986267,2341892,0.0,0.0
1984-01-20 00:00:00-05:00,4.168024063110352,4.232395172119141,4.1036529541015625,4.119744777679443,1.8528395891189575,2340339,0.0,0.0
1984-01-23 00:00:00-05:00,4.1036529541015625,4.1036529541015625,3.878354072570801,4.039281845092773,1.8166511058807373,4756799,0.0,0.0
1984-01-24 00:00:00-05:00,3.9910030364990234,4.0553741455078125,3.9105401039123535,3.9749109745025635,1.78770112991333,5951436,0.0,0.0
1984-01-25 00:00:00-05:00,3.958817958831787,3.9749109745025635,3.846168041229248,3.878354072570801,1.7442748546600342,5889296,0.0,0.0
1984-01-26 00:00:00-05:00,3.894447088241577,3.9427249431610107,3.830075979232788,3.894447088241577,1.751513123512268,5205759,0.0,0.0
1984-01-27 00:00:00-05:00,3.9910030364990234,3.9910030364990234,3.8622610569000244,3.9105401039123535,1.7587507963180542,5117986,0.0,0.0
1984-01-30 00:00:00-05:00,3.958817958831787,3.9749109745025635,3.8139829635620117,3.878354072570801,1.7442748546600342,7229185,0.0,0.0
1984-01-31 00:00:00-05:00,3.878354072570801,3.894447088241577,3.765705108642578,3.8622610569000244,1.7370370626449585,6283107,0.0,0.0
1984-02-01 00:00:00-05:00,3.8622610569000244,3.9105401039123535,3.8139829635620117,3.894447088241577,1.751513123512268,5225954,0.0,0.0
1984-02-02 00:00:00-05:00,3.878354072570801,4.023189067840576,3.8622610569000244,4.023189067840576,1.8094134330749512,4756022,0.0,0.0
1984-02-03 00:00:00-05:00,3.9749109745025635,4.023189067840576,3.7496120929718018,3.8139829635620117,1.7153245210647583,5049633,0.0,0.0
1984-02-06 00:00:00-05:00,3.7978899478912354,3.8139829635620117,3.7496120929718018,3.781796932220459,1.700847864151001,6080376,0.0,0.0
1984-02-07 00:00:00-05:00,3.717426061630249,3.765705108642578,3.636962890625,3.6691479682922363,1.650185465812683,6224851,0.0,0.0
1984-02-08 00:00:00-05:00,3.6852409839630127,3.717426061630249,3.6047770977020264,3.6208701133728027,1.628472924232483,5385964,0.0,0.0
1984-02-09 00:00:00-05:00,3.6047770977020264,3.701333999633789,3.58868408203125,3.6852409839630127,1.657422661781311,6986840,0.0,0.0
1984-02-10 00:00:00-05:00,3.65305495262146,3.717426061630249,3.65305495262146,3.65305495262146,1.6429479122161865,4539310,0.0,0.0
1984-02-13 00:00:00-05:00,3.6852409839630127,3.701333999633789,3.65305495262146,3.6852409839630127,1.657422661781311,2783085,0.0,0.0
1984-02-14 00:00:00-05:00,3.717426061630249,3.7496120929718018,3.6852409839630127,3.7335190773010254,1.679135799407959,3207965,0.0,0.0
1984-02-15 00:00:00-05:00,3.717426061630249,3.830075979232788,3.717426061630249,3.7335190773010254,1.679135799407959,4082582,0.0,0.0
1984-02-16 00:00:00-05:00,3.65305495262146,3.701333999633789,3.5564990043640137,3.6852409839630127,1.657422661781311,6503703,0.0,0.0
1984-02-17 00:00:00-05:00,3.7335190773010254,3.8139829635620117,3.701333999633789,3.7496120929718018,1.6863749027252197,3465069,0.0,0.0
1984-02-21 00:00:00-05:00,3.717426061630249,3.717426061630249,3.65305495262146,3.6852409839630127,1.657422661781311,2451414,0.0,0.0
1984-02-22 00:00:00-05:00,3.6691479682922363,3.6852409839630127,3.6047770977020264,3.6047770977020264,1.6212351322174072,3427785,0.0,0.0
1984-02-23 00:00:00-05:00,3.6691479682922363,3.6691479682922363,3.57259202003479,3.636962890625,1.6357110738754272,2436655,0.0,0.0
1984-02-24 00:00:00-05:00,3.636962890625,3.781796932220459,3.6047770977020264,3.781796932220459,1.700847864151001,4766897,0.0,0.0
1984-02-27 00:00:00-05:00,3.7978899478912354,3.958817958831787,3.7496120929718018,3.9266319274902344,1.7659870386123657,3883735,0.0,0.0
1984-02-28 00:00:00-05:00,3.8622610569000244,3.894447088241577,3.765705108642578,3.781796932220459,1.700847864151001,4429788,0.0,0.0
1984-02-29 00:00:00-05:00,3.7978899478912354,3.7978899478912354,3.65305495262146,3.701333999633789,1.6646604537963867,3966070,0.0,0.0
1984-03-01 00:00:00-05:00,3.701333999633789,3.830075979232788,3.6852409839630127,3.8139829635620117,1.7153245210647583,3938108,0.0,0.0
1984-03-02 00:00:00-05:00,3.8139829635620117,3.9105401039123535,3.781796932220459,3.8622610569000244,1.7370370626449585,5944445,0.0,0.0
1984-03-05 00:00:00-05:00,3.8622610569000244,3.878354072570801,3.781796932220459,3.830075979232788,1.7225629091262817,3015332,0.0,0.0
1984-03-06 00:00:00-05:00,3.830075979232788,3.8622610569000244,3.701333999633789,3.701333999633789,1.6646604537963867,2468502,0.0,0.0
1984-03-07 00:00:00-05:00,3.6691479682922363,3.7335190773010254,3.636962890625,3.7335190773010254,1.679135799407959,4507463,0.0,0.0
1984-03-08 00:00:00-05:00,3.701333999633789,3.846168041229248,3.6852409839630127,3.8139829635620117,1.7153245210647583,3634399,0.0,0.0
1984-03-09 00:00:00-05:00,3.7978899478912354,3.7978899478912354,3.701333999633789,3.7335190773010254,1.679135799407959,2713177,0.0,0.0
1984-03-12 00:00:00-05:00,3.765705108642578,3.765705108642578,3.701333999633789,3.7335190773010254,1.679135799407959,3962187,0.0,0.0
1984-03-13 00:00:00-05:00,3.7496120929718018,3.7978899478912354,3.717426061630249,3.765705108642578,1.6936123371124268,6754592,0.0,0.0
1984-03-14 00:00:00-05:00,3.7496120929718018,3.7978899478912354,3.7335190773010254,3.781796932220459,1.700847864151001,2972611,0.0,0.0
1984-03-15 00:00:00-05:00,3.7978899478912354,3.8139829635620117,3.7496120929718018,3.7978899478912354,1.7080867290496826,3308942,0.0,0.0
1984-03-16 00:00:00-05:00,3.9266319274902344,3.9427249431610107,3.830075979232788,3.878354072570801,1.7442748546600342,8150407,0.0,0.0
1984-03-19 00:00:00-05:00,3.846168041229248,3.9427249431610107,3.830075979232788,3.9427249431610107,1.7732261419296265,2275869,0.0,0.0
1984-03-20 00:00:00-05:00,3.9749109745025635,4.039281845092773,3.958817958831787,3.9749109745025635,1.78770112991333,10159075,0.0,0.0
1984-03-21 00:00:00-05:00,4.007095813751221,4.0553741455078125,3.9427249431610107,3.9910030364990234,1.7949390411376953,4376970,0.0,0.0
1984-03-22 00:00:00-05:00,3.9910030364990234,4.023189067840576,3.9266319274902344,3.958817958831787,1.7804638147354126,4116759,0.0,0.0
1984-03-23 00:00:00-05:00,3.9910030364990234,4.023189067840576,3.9427249431610107,3.958817958831787,1.7804638147354126,5775114,0.0,0.0
1984-03-26 00:00:00-05:00,3.9749109745025635,4.023189067840576,3.958817958831787,3.9749109745025635,1.78770112991333,4784762,0.0,0.0
1984-03-27 00:00:00-05:00,4.007095813751221,4.007095813751221,3.958817958831787,4.007095813751221,1.8021754026412964,1391931,0.0,0.0
1984-03-28 00:00:00-05:00,4.007095813751221,4.135838031768799,4.007095813751221,4.119744777679443,1.8528395891189575,5040312,0.0,0.0
1984-03-29 00:00:00-05:00,4.135838031768799,4.151930809020996,4.039281845092773,4.039281845092773,1.8166511058807373,3423124,0.0,0.0
1984-03-30 00:00:00-05:00,4.039281845092773,4.07146692276001,4.007095813751221,4.07146692276001,1.8311270475387573,2707740,0.0,0.0
1984-04-02 00:00:00-05:00,4.0553741455078125,4.087560176849365,3.9910030364990234,4.039281845092773,1.8352218866348267,8816079,0.041197,0.0
1984-04-03 00:00:00-05:00,4.023189067840576,4.0553741455078125,3.958817958831787,3.9910030364990234,1.8132870197296143,3620418,0.0,0.0
1984-04-04 00:00:00-05:00,3.9910030364990234,4.023189067840576,3.9427249431610107,3.9910030364990234,1.8132870197296143,2084789,0.0,0.0
1984-04-05 00:00:00-05:00,4.023189067840576,4.0553741455078125,3.9266319274902344,3.9427249431610107,1.791352391242981,3171458,0.0,0.0
1984-04-06 00:00:00-05:00,3.9427249431610107,3.958817958831787,3.8622610569000244,3.9427249431610107,1.791352391242981,4297741,0.0,0.0
1984-04-09 00:00:00-05:00,3.9910030364990234,3.9910030364990234,3.8622610569000244,3.9266319274902344,1.78403902053833,3489148,0.0,0.0
1984-04-10 00:00:00-05:00,3.894447088241577,3.9105401039123535,3.7335190773010254,3.8139829635620117,1.7328583002090454,4783208,0.0,0.0
1984-04-11 00:00:00-05:00,3.846168041229248,3.846168041229248,3.636962890625,3.6691479682922363,1.6670538187026978,8222644,0.0,0.0
1984-04-12 00:00:00-05:00,3.6852409839630127,3.701333999633789,3.5404059886932373,3.6852409839630127,1.6743645668029785,12147547,0.0,0.0
1984-04-13 00:00:00-05:00,3.717426061630249,3.765705108642578,3.6208701133728027,3.6691479682922363,1.6670538187026978,9320964,0.0,0.0
1984-04-16 00:00:00-05:00,3.65305495262146,3.701333999633789,3.6208701133728027,3.6852409839630127,1.6743645668029785,3118639,0.0,0.0
1984-04-17 00:00:00-05:00,3.701333999633789,3.717426061630249,3.65305495262146,3.6691479682922363,1.6670538187026978,3960633,0.0,0.0
1984-04-18 00:00:00-05:00,3.6691479682922363,3.6852409839630127,3.6047770977020264,3.6208701133728027,1.645119309425354,5739384,0.0,0.0
1984-04-19 00:00:00-05:00,3.6047770977020264,3.701333999633789,3.57259202003479,3.701333999633789,1.6816767454147339,4066271,0.0,0.0
1984-04-23 00:00:00-05:00,3.701333999633789,3.701333999633789,3.6208701133728027,3.636962890625,1.652430772781372,2628512,0.0,0.0
1984-04-24 00:00:00-05:00,3.65305495262146,3.701333999633789,3.6208701133728027,3.6852409839630127,1.6743645668029785,3120970,0.0,0.0
1984-04-25 00:00:00-05:00,3.6691479682922363,3.701333999633789,3.6208701133728027,3.65305495262146,1.659741759300232,2974164,0.0,0.0
1984-04-26 00:00:00-05:00,3.717426061630249,3.7335190773010254,3.65305495262146,3.717426061630249,1.6889879703521729,4607663,0.0,0.0
1984-04-27 00:00:00-05:00,3.701333999633789,3.894447088241577,3.701333999633789,3.7978899478912354,1.7255467176437378,5062060,0.0,0.0
1984-04-30 00:00:00-04:00,3.7978899478912354,3.8622610569000244,3.781796932220459,3.830075979232788,1.740170955657959,2386167,0.0,0.0
1984-05-01 00:00:00-04:00,3.8139829635620117,3.9105401039123535,3.8139829635620117,3.894447088241577,1.769417405128479,4615431,0.0,0.0
1984-05-02 00:00:00-04:00,3.9105401039123535,4.023189067840576,3.878354072570801,4.007095813751221,1.82059645652771,7821843,0.0,0.0
1984-05-03 00:00:00-04:00,3.9910030364990234,4.0553741455078125,3.958817958831787,4.023189067840576,1.8279094696044922,5074488,0.0,0.0
1984-05-04 00:00:00-04:00,4.039281845092773,4.087560176849365,3.9427249431610107,3.9749109745025635,1.8059747219085693,5859003,0.0,0.0
1984-05-07 00:00:00-04:00,3.9749109745025635,3.9749109745025635,3.9105401039123535,3.9427249431610107,1.791352391242981,2631619,0.0,0.0
1984-05-08 00:00:00-04:00,3.9427249431610107,4.07146692276001,3.9427249431610107,4.0553741455078125,1.8425332307815552,3529539,0.0,0.0
1984-05-09 00:00:00-04:00,4.039281845092773,4.07146692276001,3.9427249431610107,3.958817958831787,1.7986633777618408,5269452,0.0,0.0
1984-05-10 00:00:00-04:00,3.958817958831787,4.007095813751221,3.894447088241577,3.9749109745025635,1.8059747219085693,6471856,0.0,0.0
1984-05-11 00:00:00-04:00,3.9749109745025635,4.0553741455078125,3.9266319274902344,4.039281845092773,1.8352218866348267,3718288,0.0,0.0
1984-05-14 00:00:00-04:00,3.9910030364990234,4.039281845092773,3.9749109745025635,4.023189067840576,1.8279094696044922,2273539,0.0,0.0
1984-05-15 00:00:00-04:00,4.039281845092773,4.1036529541015625,3.9910030364990234,4.087560176849365,1.8571566343307495,3888396,0.0,0.0
1984-05-16 00:00:00-04:00,4.07146692276001,4.1036529541015625,4.039281845092773,4.0553741455078125,1.8425332307815552,3715181,0.0,0.0
1984-05-17 00:00:00-04:00,4.039281845092773,4.039281845092773,3.894447088241577,3.9266319274902344,1.78403902053833,4049959,0.0,0.0
1984-05-18 00:00:00-04:00,3.894447088241577,3.9105401039123535,3.781796932220459,3.846168041229248,1.7474812269210815,2965620,0.0,0.0
1984-05-21 00:00:00-04:00,3.846168041229248,3.846168041229248,3.765705108642578,3.7978899478912354,1.7255467176437378,1545727,0.0,0.0
1984-05-22 00:00:00-04:00,3.765705108642578,3.830075979232788,3.7335190773010254,3.830075979232788,1.740170955657959,2612977,0.0,0.0
1984-05-23 00:00:00-04:00,3.8139829635620117,3.830075979232788,3.717426061630249,3.7335190773010254,1.6962999105453491,5422471,0.0,0.0
1984-05-24 00:00:00-04:00,3.717426061630249,3.7335190773010254,3.508220911026001,3.5404059886932373,1.6085599660873413,6945672,0.0,0.0
1984-05-25 00:00:00-04:00,3.524312973022461,3.58868408203125,3.508220911026001,3.524312973022461,1.6012486219406128,4578924,0.0,0.0
1984-05-29 00:00:00-04:00,3.5404059886932373,3.57259202003479,3.4116640090942383,3.443850040435791,1.5646907091140747,4884962,0.0,0.0
1984-05-30 00:00:00-04:00,3.395570993423462,3.443850040435791,3.21855092048645,3.331199884414673,1.5135091543197632,9763710,0.0,0.0
1984-05-31 00:00:00-04:00,3.347292900085449,3.4277570247650146,3.2990150451660156,3.347292900085449,1.5208210945129395,5380527,0.0,0.0
1984-06-01 00:00:00-04:00,3.379478931427002,3.5564990043640137,3.379478931427002,3.5564990043640137,1.6158720254898071,4058503,0.0,0.0
1984-06-04 00:00:00-04:00,3.636962890625,3.717426061630249,3.6047770977020264,3.65305495262146,1.659741759300232,4380853,0.0,0.0
1984-06-05 00:00:00-04:00,3.6208701133728027,3.701333999633789,3.6047770977020264,3.65305495262146,1.659741759300232,2869304,0.0,0.0
1984-06-06 00:00:00-04:00,3.6208701133728027,3.65305495262146,3.4760351181030273,3.636962890625,1.652430772781372,2203631,0.0,0.0
1984-06-07 00:00:00-04:00,3.6047770977020264,3.636962890625,3.5564990043640137,3.58868408203125,1.630495309829712,1235805,0.0,0.0
1984-06-08 00:00:00-04:00,3.508220911026001,3.5564990043640137,3.4760351181030273,3.524312973022461,1.6012486219406128,1391154,0.0,0.0
1984-06-11 00:00:00-04:00,3.4921278953552246,3.508220911026001,3.3633859157562256,3.379478931427002,1.535444736480713,2309269,0.0,0.0
1984-06-12 00:00:00-04:00,3.331199884414673,3.4277570247650146,3.315108060836792,3.4116640090942383,1.5500668287277222,3141165,0.0,0.0
1984-06-13 00:00:00-04:00,3.443850040435791,3.4921278953552246,3.4277570247650146,3.4277570247650146,1.5573796033859253,3094560,0.0,0.0
1984-06-14 00:00:00-04:00,3.4277570247650146,3.508220911026001,3.395570993423462,3.443850040435791,1.5646907091140747,2678224,0.0,0.0
1984-06-15 00:00:00-04:00,3.443850040435791,3.459942102432251,3.379478931427002,3.4277570247650146,1.5573796033859253,2545400,0.0,0.0
1984-06-18 00:00:00-04:00,3.4116640090942383,3.58868408203125,3.379478931427002,3.5564990043640137,1.6158720254898071,3835577,0.0,0.0
1984-06-19 00:00:00-04:00,3.524312973022461,3.6047770977020264,3.508220911026001,3.58868408203125,1.630495309829712,3738484,0.0,0.0
1984-06-20 00:00:00-04:00,3.4760351181030273,3.701333999633789,3.459942102432251,3.6691479682922363,1.6670538187026978,4521445,0.0,0.0
1984-06-21 00:00:00-04:00,3.57259202003479,3.701333999633789,3.21855092048645,3.5404059886932373,1.6085599660873413,4399495,0.0,0.0
1984-06-22 00:00:00-04:00,3.508220911026001,3.6852409839630127,3.508220911026001,3.65305495262146,1.659741759300232,4659706,0.0,0.0
1984-06-25 00:00:00-04:00,3.6852409839630127,3.765705108642578,3.6691479682922363,3.717426061630249,1.6889879703521729,3745474,0.0,0.0
1984-06-26 00:00:00-04:00,3.6852409839630127,3.717426061630249,3.6047770977020264,3.6047770977020264,1.6378073692321777,2947755,0.0,0.0
1984-06-27 00:00:00-04:00,3.57259202003479,3.6852409839630127,3.5404059886932373,3.6047770977020264,1.6378073692321777,5055070,0.0,0.0
1984-06-28 00:00:00-04:00,3.57259202003479,3.717426061630249,3.57259202003479,3.636962890625,1.652430772781372,4407263,0.0,0.0
1984-06-29 00:00:00-04:00,3.636962890625,3.717426061630249,3.6208701133728027,3.701333999633789,1.7009446620941162,6356121,0.041197,0.0
1984-07-02 00:00:00-04:00,3.701333999633789,3.701333999633789,3.636962890625,3.6852409839630127,1.6935482025146484,2292957,0.0,0.0
1984-07-03 00:00:00-04:00,3.6691479682922363,3.7335190773010254,3.6691479682922363,3.701333999633789,1.7009446620941162,2857652,0.0,0.0
1984-07-05 00:00:00-04:00,3.6852409839630127,3.717426061630249,3.6047770977020264,3.6208701133728027,1.663966417312622,2484037,0.0,0.0
1984-07-06 00:00:00-04:00,3.57259202003479,3.701333999633789,3.57259202003479,3.6852409839630127,1.6935482025146484,2103431,0.0,0.0
1984-07-09 00:00:00-04:00,3.701333999633789,3.765705108642578,3.636962890625,3.7335190773010254,1.7157342433929443,2889499,0.0,0.0
1984-07-10 00:00:00-04:00,3.7335190773010254,3.765705108642578,3.65305495262146,3.6852409839630127,1.6935482025146484,3646827,0.0,0.0
1984-07-11 00:00:00-04:00,3.6691479682922363,3.6852409839630127,3.5404059886932373,3.5564990043640137,1.6343846321105957,3842568,0.0,0.0
1984-07-12 00:00:00-04:00,3.5564990043640137,3.65305495262146,3.5404059886932373,3.6047770977020264,1.656570553779602,4011898,0.0,0.0
1984-07-13 00:00:00-04:00,3.65305495262146,3.701333999633789,3.5404059886932373,3.57259202003479,1.6417820453643799,4754469,0.0,0.0
1984-07-16 00:00:00-04:00,3.58868408203125,3.636962890625,3.5404059886932373,3.6208701133728027,1.663966417312622,2148482,0.0,0.0
1984-07-17 00:00:00-04:00,3.508220911026001,3.5564990043640137,3.4760351181030273,3.524312973022461,1.6195939779281616,4576594,0.0,0.0
1984-07-18 00:00:00-04:00,3.524312973022461,3.5404059886932373,3.4760351181030273,3.508220911026001,1.6121996641159058,5012349,0.0,0.0
1984-07-19 00:00:00-04:00,3.4760351181030273,3.4760351181030273,3.379478931427002,3.4116640090942383,1.567826509475708,3678674,0.0,0.0
1984-07-20 00:00:00-04:00,3.379478931427002,3.395570993423462,3.2829220294952393,3.3633859157562256,1.545641303062439,4419691,0.0,0.0
1984-07-23 00:00:00-04:00,3.315108060836792,3.3633859157562256,3.266829013824463,3.315108060836792,1.5234555006027222,4569603,0.0,0.0
1984-07-24 00:00:00-04:00,3.315108060836792,3.347292900085449,3.266829013824463,3.2829220294952393,1.5086618661880493,4658152,0.0,0.0
1984-07-25 00:00:00-04:00,3.2829220294952393,3.379478931427002,3.21855092048645,3.331199884414673,1.5308493375778198,5288094,0.0,0.0
1984-07-26 00:00:00-04:00,3.3633859157562256,3.4760351181030273,3.3633859157562256,3.4116640090942383,1.567826509475708,4259681,0.0,0.0
1984-07-27 00:00:00-04:00,3.443850040435791,3.58868408203125,3.4277570247650146,3.57259202003479,1.6417820453643799,4859329,0.0,0.0
1984-07-30 00:00:00-04:00,3.5404059886932373,3.6208701133728027,3.524312973022461,3.57259202003479,1.6417820453643799,3420794,0.0,0.0
1984-07-31 00:00:00-04:00,3.57259202003479,3.6047770977020264,3.5404059886932373,3.5564990043640137,1.6343846321105957,1940314,0.0,0.0
1984-08-01 00:00:00-04:00,3.6208701133728027,3.781796932220459,3.6208701133728027,3.781796932220459,1.737920880317688,7113449,0.0,0.0
1984-08-02 00:00:00-04:00,3.781796932220459,3.894447088241577,3.7335190773010254,3.8622610569000244,1.7748979330062866,8357798,0.0,0.0
1984-08-03 00:00:00-04:00,4.023189067840576,4.2484869956970215,3.9910030364990234,4.2484869956970215,1.9523890018463135,19970166,0.0,0.0
1984-08-06 00:00:00-04:00,4.232395172119141,4.345044136047363,4.119744777679443,4.216301918029785,1.937596321105957,17686530,0.0,0.0
1984-08-07 00:00:00-04:00,4.087560176849365,4.2484869956970215,4.07146692276001,4.151930809020996,1.908016562461853,8909289,0.0,0.0
1984-08-08 00:00:00-04:00,4.184115886688232,4.216301918029785,4.119744777679443,4.135838031768799,1.9006211757659912,4805734,0.0,0.0
1984-08-09 00:00:00-04:00,4.135838031768799,4.280673027038574,4.087560176849365,4.2484869956970215,1.9523890018463135,11185157,0.0,0.0
1984-08-10 00:00:00-04:00,4.4415998458862305,4.457693099975586,4.184115886688232,4.184115886688232,1.9228053092956543,22999480,0.0,0.0
1984-08-13 00:00:00-04:00,4.168024063110352,4.3611369132995605,4.135838031768799,4.345044136047363,1.9967608451843262,5084586,0.0,0.0
1984-08-14 00:00:00-04:00,4.4415998458862305,4.4415998458862305,4.3128581047058105,4.3128581047058105,1.9819698333740234,8621892,0.0,0.0
1984-08-15 00:00:00-04:00,4.184115886688232,4.216301918029785,4.023189067840576,4.023189067840576,1.848852515220642,12202696,0.0,0.0
1984-08-16 00:00:00-04:00,4.007095813751221,4.087560176849365,3.9266319274902344,3.9266319274902344,1.8044798374176025,7513474,0.0,0.0
1984-08-17 00:00:00-04:00,4.023189067840576,4.151930809020996,3.9910030364990234,4.0553741455078125,1.8636423349380493,8839381,0.0,0.0
1984-08-20 00:00:00-04:00,4.1036529541015625,4.168024063110352,4.087560176849365,4.119744777679443,1.8932243585586548,63615583,0.0,0.0
1984-08-21 00:00:00-04:00,4.184115886688232,4.328950881958008,4.168024063110352,4.280673027038574,1.9671777486801147,16801039,0.0,0.0
1984-08-22 00:00:00-04:00,4.3128581047058105,4.393321990966797,4.2967658042907715,4.328950881958008,1.9893659353256226,9849152,0.0,0.0
1984-08-23 00:00:00-04:00,4.3128581047058105,4.409414768218994,4.264579772949219,4.3611369132995605,2.004155397415161,8559752,0.0,0.0
1984-08-24 00:00:00-04:00,4.393321990966797,4.4415998458862305,4.3611369132995605,4.4415998458862305,2.0411319732666016,3891503,0.0,0.0
1984-08-27 00:00:00-04:00,4.345044136047363,4.393321990966797,4.3128581047058105,4.328950881958008,1.9893659353256226,2796289,0.0,0.0
1984-08-28 00:00:00-04:00,4.328950881958008,4.345044136047363,4.280673027038574,4.2967658042907715,1.9745744466781616,3005234,0.0,0.0
1984-08-29 00:00:00-04:00,4.3128581047058105,4.3772292137146,4.264579772949219,4.280673027038574,1.9671777486801147,4463189,0.0,0.0
1984-08-30 00:00:00-04:00,4.280673027038574,4.328950881958008,4.264579772949219,4.280673027038574,1.9671777486801147,3022323,0.0,0.0
1984-08-31 00:00:00-04:00,4.280673027038574,4.280673027038574,4.168024063110352,4.216301918029785,1.937596321105957,3747028,0.0,0.0
1984-09-04 00:00:00-04:00,4.184115886688232,4.184115886688232,4.087560176849365,4.1036529541015625,1.8858290910720825,1958179,0.0,0.0
1984-09-05 00:00:00-04:00,4.119744777679443,4.151930809020996,4.0553741455078125,4.087560176849365,1.8784343004226685,3698093,0.0,0.0
1984-09-06 00:00:00-04:00,4.168024063110352,4.200209140777588,4.119744777679443,4.168024063110352,1.9154114723205566,8451008,0.0,0.0
1984-09-07 00:00:00-04:00,4.216301918029785,4.2484869956970215,4.1036529541015625,4.135838031768799,1.9006211757659912,4071708,0.0,0.0
1984-09-10 00:00:00-04:00,4.07146692276001,4.184115886688232,4.007095813751221,4.1036529541015625,1.8858290910720825,5956873,0.0,0.0
1984-09-11 00:00:00-04:00,4.2484869956970215,4.264579772949219,4.168024063110352,4.184115886688232,1.9228053092956543,13235770,0.0,0.0
1984-09-12 00:00:00-04:00,4.184115886688232,4.264579772949219,4.168024063110352,4.216301918029785,1.937596321105957,6526229,0.0,0.0
1984-09-13 00:00:00-04:00,4.280673027038574,4.473785877227783,4.2484869956970215,4.473785877227783,2.055922508239746,9383104,0.0,0.0
1984-09-14 00:00:00-04:00,4.489879131317139,4.5542497634887695,4.409414768218994,4.489879131317139,2.0633199214935303,13111490,0.0,0.0
1984-09-17 00:00:00-04:00,4.457693099975586,4.538156986236572,4.4415998458862305,4.522064208984375,2.0781097412109375,4387844,0.0,0.0
1984-09-18 00:00:00-04:00,4.5059709548950195,4.5542497634887695,4.457693099975586,4.473785877227783,2.055922508239746,4873311,0.0,0.0
1984-09-19 00:00:00-04:00,4.457693099975586,4.602528095245361,4.42550802230835,4.473785877227783,2.055922508239746,6614778,0.0,0.0
1984-09-20 00:00:00-04:00,4.473785877227783,4.473785877227783,4.409414768218994,4.473785877227783,2.055922508239746,6349130,0.0,0.0
1984-09-21 00:00:00-04:00,4.4415998458862305,4.570342063903809,4.393321990966797,4.42550802230835,2.0337371826171875,9908185,0.0,0.0
1984-09-24 00:00:00-04:00,4.409414768218994,4.457693099975586,4.345044136047363,4.3611369132995605,2.004155397415161,4095787,0.0,0.0
1984-09-25 00:00:00-04:00,4.393321990966797,4.4415998458862305,4.328950881958008,4.3772292137146,2.0115513801574707,5144396,0.0,0.0
1984-09-26 00:00:00-04:00,4.3772292137146,4.489879131317139,4.3772292137146,4.457693099975586,2.0485284328460693,4047629,0.0,0.0
1984-09-27 00:00:00-04:00,4.522064208984375,4.5542497634887695,4.489879131317139,4.5059709548950195,2.0707144737243652,5499369,0.0,0.0
1984-09-28 00:00:00-04:00,4.5059709548950195,4.5059709548950195,4.393321990966797,4.4415998458862305,2.0411319732666016,4900497,0.0,0.0
1984-10-01 00:00:00-04:00,4.3772292137146,4.393321990966797,4.2967658042907715,4.328950881958008,2.0079896450042725,9864687,0.041197,0.0
1984-10-02 00:00:00-04:00,4.328950881958008,4.3772292137146,4.2484869956970215,4.2484869956970215,1.970666527748108,3155146,0.0,0.0
1984-10-03 00:00:00-04:00,4.200209140777588,4.200209140777588,4.119744777679443,4.151930809020996,1.9258772134780884,3868977,0.0,0.0
1984-10-04 00:00:00-04:00,4.168024063110352,4.216301918029785,4.151930809020996,4.184115886688232,1.9408079385757446,2747354,0.0,0.0
1984-10-05 00:00:00-04:00,4.216301918029785,4.280673027038574,4.200209140777588,4.216301918029785,1.9557361602783203,3864317,0.0,0.0
1984-10-08 00:00:00-04:00,4.200209140777588,4.216301918029785,4.135838031768799,4.168024063110352,1.9333428144454956,2500349,0.0,0.0
1984-10-09 00:00:00-04:00,4.264579772949219,4.264579772949219,4.184115886688232,4.184115886688232,1.9408079385757446,3472836,0.0,0.0
1984-10-10 00:00:00-04:00,4.216301918029785,4.345044136047363,4.184115886688232,4.328950881958008,2.0079896450042725,4924576,0.0,0.0
1984-10-11 00:00:00-04:00,4.3128581047058105,4.4415998458862305,4.2967658042907715,4.393321990966797,2.0378482341766357,6767020,0.0,0.0
1984-10-12 00:00:00-04:00,4.42550802230835,4.522064208984375,4.409414768218994,4.473785877227783,2.0751707553863525,5878422,0.0,0.0
1984-10-15 00:00:00-04:00,4.473785877227783,4.5542497634887695,4.457693099975586,4.489879131317139,2.082637071609497,7829610,0.0,0.0
1984-10-16 00:00:00-04:00,4.538156986236572,4.618620872497559,4.522064208984375,4.586434841156006,2.127422571182251,10051107,0.0,0.0
1984-10-17 00:00:00-04:00,4.570342063903809,4.618620872497559,4.538156986236572,4.586434841156006,2.127422571182251,7356571,0.0,0.0
1984-10-18 00:00:00-04:00,4.618620872497559,4.956569194793701,4.602528095245361,4.940475940704346,2.2916452884674072,12785256,0.0,0.0
1984-10-19 00:00:00-04:00,4.988753795623779,5.020939826965332,4.731269836425781,4.779548168182373,2.216998338699341,15061125,0.0,0.0
1984-10-22 00:00:00-04:00,4.731269836425781,4.860012054443359,4.699085235595703,4.843918800354004,2.246858835220337,7499493,0.0,0.0
1984-10-23 00:00:00-04:00,4.843918800354004,4.892198085784912,4.747363090515137,4.763455867767334,2.2095346450805664,5679574,0.0,0.0
1984-10-24 00:00:00-04:00,4.779548168182373,4.843918800354004,4.747363090515137,4.827826976776123,2.239393711090088,4601449,0.0,0.0
1984-10-25 00:00:00-04:00,4.779548168182373,4.811734199523926,4.699085235595703,4.699085235595703,2.1796770095825195,4560282,0.0,0.0
1984-10-26 00:00:00-04:00,4.650805950164795,4.699085235595703,4.618620872497559,4.634714126586914,2.149818181991577,3611874,0.0,0.0
1984-10-29 00:00:00-05:00,4.634714126586914,4.634714126586914,4.5542497634887695,4.586434841156006,2.127422571182251,5256247,0.0,0.0
1984-10-30 00:00:00-05:00,4.634714126586914,4.731269836425781,4.602528095245361,4.682991981506348,2.1722114086151123,8691799,0.0,0.0
1984-10-31 00:00:00-05:00,4.650805950164795,4.79564094543457,4.634714126586914,4.763455867767334,2.2095346450805664,5517234,0.0,0.0
1984-11-01 00:00:00-05:00,4.827826976776123,4.860012054443359,4.779548168182373,4.811734199523926,2.231928825378418,6445447,0.0,0.0
1984-11-02 00:00:00-05:00,4.811734199523926,4.876104831695557,4.731269836425781,4.747363090515137,2.2020719051361084,4474840,0.0,0.0
1984-11-05 00:00:00-05:00,4.763455867767334,4.779548168182373,4.731269836425781,4.779548168182373,2.216998338699341,4457751,0.0,0.0
1984-11-06 00:00:00-05:00,4.843918800354004,4.860012054443359,4.699085235595703,4.747363090515137,2.2020719051361084,9313197,0.0,0.0
1984-11-07 00:00:00-05:00,4.763455867767334,4.79564094543457,4.699085235595703,4.747363090515137,2.2020719051361084,6652838,0.0,0.0
1984-11-08 00:00:00-05:00,4.699085235595703,4.731269836425781,4.66689920425415,4.682991981506348,2.1722114086151123,4032094,0.0,0.0
1984-11-09 00:00:00-05:00,4.731269836425781,4.747363090515137,4.634714126586914,4.634714126586914,2.149818181991577,4195988,0.0,0.0
1984-11-12 00:00:00-05:00,4.66689920425415,4.715177059173584,4.602528095245361,4.682991981506348,2.1722114086151123,3405259,0.0,0.0
1984-11-13 00:00:00-05:00,4.699085235595703,4.731269836425781,4.602528095245361,4.602528095245361,2.1348891258239746,3986266,0.0,0.0
1984-11-14 00:00:00-05:00,4.586434841156006,4.586434841156006,4.409414768218994,4.457693099975586,2.0677080154418945,9981199,0.0,0.0
1984-11-15 00:00:00-05:00,4.489879131317139,4.522064208984375,4.457693099975586,4.473785877227783,2.0751707553863525,8528683,0.0,0.0
1984-11-16 00:00:00-05:00,4.489879131317139,4.5542497634887695,4.457693099975586,4.473785877227783,2.0751707553863525,5740161,0.0,0.0
1984-11-19 00:00:00-05:00,4.5059709548950195,4.522064208984375,4.42550802230835,4.4415998458862305,2.060241460800171,3373412,0.0,0.0
1984-11-20 00:00:00-05:00,4.473785877227783,4.586434841156006,4.473785877227783,4.586434841156006,2.127422571182251,5720742,0.0,0.0
1984-11-21 00:00:00-05:00,4.650805950164795,4.731269836425781,4.586434841156006,4.699085235595703,2.1796770095825195,6620992,0.0,0.0
1984-11-23 00:00:00-05:00,4.731269836425781,4.827826976776123,4.699085235595703,4.811734199523926,2.231928825378418,5537430,0.0,0.0
1984-11-26 00:00:00-05:00,4.763455867767334,4.79564094543457,4.650805950164795,4.682991981506348,2.1722114086151123,4106662,0.0,0.0
1984-11-27 00:00:00-05:00,4.699085235595703,4.763455867767334,4.634714126586914,4.731269836425781,2.1946053504943848,3663139,0.0,0.0
1984-11-28 00:00:00-05:00,4.763455867767334,4.779548168182373,4.66689920425415,4.682991981506348,2.1722114086151123,4931567,0.0,0.0
1984-11-29 00:00:00-05:00,4.66689920425415,4.682991981506348,4.570342063903809,4.570342063903809,2.1199593544006348,3187770,0.0,0.0
1984-11-30 00:00:00-05:00,4.5542497634887695,4.618620872497559,4.538156986236572,4.5542497634887695,2.1124935150146484,2286743,0.0,0.0
1984-12-03 00:00:00-05:00,4.570342063903809,4.586434841156006,4.5059709548950195,4.5059709548950195,2.0901002883911133,3636730,0.0,0.0
1984-12-04 00:00:00-05:00,4.570342063903809,4.570342063903809,4.522064208984375,4.522064208984375,2.0975661277770996,2198194,0.0,0.0
1984-12-05 00:00:00-05:00,4.5542497634887695,4.570342063903809,4.473785877227783,4.473785877227783,2.0751707553863525,2634726,0.0,0.0
1984-12-06 00:00:00-05:00,4.457693099975586,4.570342063903809,4.457693099975586,4.5542497634887695,2.1124935150146484,4116759,0.0,0.0
1984-12-07 00:00:00-05:00,4.538156986236572,4.5542497634887695,4.473785877227783,4.489879131317139,2.082637071609497,2913578,0.0,0.0
1984-12-10 00:00:00-05:00,4.5059709548950195,4.586434841156006,4.473785877227783,4.570342063903809,2.1199593544006348,4715631,0.0,0.0
1984-12-11 00:00:00-05:00,4.586434841156006,4.634714126586914,4.5542497634887695,4.618620872497559,2.142352819442749,2981932,0.0,0.0
1984-12-12 00:00:00-05:00,4.618620872497559,4.618620872497559,4.522064208984375,4.538156986236572,2.105030059814453,2544623,0.0,0.0
1984-12-13 00:00:00-05:00,4.586434841156006,4.634714126586914,4.538156986236572,4.538156986236572,2.105030059814453,3187770,0.0,0.0
1984-12-14 00:00:00-05:00,4.522064208984375,4.66689920425415,4.5059709548950195,4.618620872497559,2.142352819442749,7277343,0.0,0.0
1984-12-17 00:00:00-05:00,4.586434841156006,4.634714126586914,4.5542497634887695,4.602528095245361,2.1348891258239746,3778874,0.0,0.0
1984-12-18 00:00:00-05:00,4.66689920425415,4.811734199523926,4.650805950164795,4.811734199523926,2.231928825378418,1722048,0.0,0.0
1984-12-19 00:00:00-05:00,4.876104831695557,4.908289909362793,4.811734199523926,4.827826976776123,2.239393711090088,12109486,0.0,0.0
1984-12-20 00:00:00-05:00,4.827826976776123,4.876104831695557,4.747363090515137,4.763455867767334,2.2095346450805664,4620091,0.0,0.0
1984-12-21 00:00:00-05:00,4.779548168182373,4.779548168182373,4.634714126586914,4.731269836425781,2.1946053504943848,5145949,0.0,0.0
1984-12-24 00:00:00-05:00,4.731269836425781,4.811734199523926,4.731269836425781,4.811734199523926,2.231928825378418,2250236,0.0,0.0
1984-12-26 00:00:00-05:00,4.779548168182373,4.827826976776123,4.747363090515137,4.827826976776123,2.239393711090088,1633499,0.0,0.0
1984-12-27 00:00:00-05:00,4.827826976776123,4.860012054443359,4.811734199523926,4.860012054443359,2.254321813583374,3444096,0.0,0.0
1984-12-28 00:00:00-05:00,4.811734199523926,4.892198085784912,4.779548168182373,4.892198085784912,2.288652181625366,4933897,0.041197,0.0
1984-12-31 00:00:00-05:00,4.860012054443359,4.892198085784912,4.843918800354004,4.843918800354004,2.266066789627075,2286743,0.0,0.0
1985-01-02 00:00:00-05:00,4.827826976776123,4.827826976776123,4.715177059173584,4.763455867767334,2.2284247875213623,3229714,0.0,0.0
1985-01-03 00:00:00-05:00,4.731269836425781,4.811734199523926,4.715177059173584,4.731269836425781,2.213366985321045,4637180,0.0,0.0
1985-01-04 00:00:00-05:00,4.731269836425781,4.731269836425781,4.66689920425415,4.66689920425415,2.183253765106201,4975842,0.0,0.0
1985-01-07 00:00:00-05:00,4.699085235595703,4.731269836425781,4.650805950164795,4.650805950164795,2.1757256984710693,4343569,0.0,0.0
1985-01-08 00:00:00-05:00,4.618620872497559,4.699085235595703,4.522064208984375,4.66689920425415,2.183253765106201,3596339,0.0,0.0
1985-01-09 00:00:00-05:00,4.66689920425415,4.779548168182373,4.66689920425415,4.763455867767334,2.2284247875213623,5249257,0.0,0.0
1985-01-10 00:00:00-05:00,4.763455867767334,4.956569194793701,4.747363090515137,4.940475940704346,2.3112380504608154,9025801,0.0,0.0
1985-01-11 00:00:00-05:00,4.940475940704346,5.004847049713135,4.924383163452148,4.972661018371582,2.3262953758239746,7961657,0.0,0.0
1985-01-14 00:00:00-05:00,4.956569194793701,4.956569194793701,4.860012054443359,4.924383163452148,2.3037095069885254,34813802,0.0,0.0
1985-01-15 00:00:00-05:00,4.956569194793701,4.972661018371582,4.908289909362793,4.940475940704346,2.3112380504608154,11938602,0.0,0.0
1985-01-16 00:00:00-05:00,4.924383163452148,4.940475940704346,4.860012054443359,4.876104831695557,2.281123399734497,4569603,0.0,0.0
1985-01-17 00:00:00-05:00,4.892198085784912,4.908289909362793,4.827826976776123,4.860012054443359,2.273594379425049,4936227,0.0,0.0
1985-01-18 00:00:00-05:00,4.876104831695557,4.924383163452148,4.860012054443359,4.892198085784912,2.288652181625366,7027230,0.0,0.0
1985-01-21 00:00:00-05:00,4.908289909362793,5.069218158721924,4.892198085784912,5.037032127380371,2.3564085960388184,11783253,0.0,0.0
1985-01-22 00:00:00-05:00,5.10140323638916,5.117496013641357,4.956569194793701,4.956569194793701,2.3187673091888428,11759950,0.0,0.0
1985-01-23 00:00:00-05:00,5.020939826965332,5.14968204498291,5.004847049713135,5.14968204498291,2.4091081619262695,15371824,0.0,0.0
1985-01-24 00:00:00-05:00,5.165773868560791,5.214053153991699,5.020939826965332,5.133588790893555,2.401577949523926,1251339,0.0,0.0
1985-01-25 00:00:00-05:00,5.133588790893555,5.342794895172119,5.133588790893555,5.2462382316589355,2.4542782306671143,9421942,0.0,0.0
1985-01-28 00:00:00-05:00,5.2462382316589355,5.294516086578369,5.133588790893555,5.23014497756958,2.4467508792877197,6618662,0.0,0.0
1985-01-29 00:00:00-05:00,5.27842378616333,5.407166004180908,5.23014497756958,5.407166004180908,2.529564142227173,5334699,0.0,0.0
1985-01-30 00:00:00-05:00,5.407166004180908,5.471537113189697,5.3749799728393555,5.471537113189697,2.5596773624420166,1453294,0.0,0.0
1985-01-31 00:00:00-05:00,5.407166004180908,5.519814968109131,5.3749799728393555,5.519814968109131,2.582261085510254,5575490,0.0,0.0
1985-02-01 00:00:00-05:00,5.3749799728393555,5.519814968109131,5.310608863830566,5.310608863830566,2.484393358230591,7267245,0.0,0.0
1985-02-04 00:00:00-05:00,5.27842378616333,5.519814968109131,5.27842378616333,5.4876298904418945,2.5672056674957275,5542090,0.0,0.0
1985-02-05 00:00:00-05:00,5.535908222198486,5.616372108459473,5.455443859100342,5.535908222198486,2.5897908210754395,8792777,0.0,0.0
1985-02-06 00:00:00-05:00,5.519814968109131,5.58418607711792,5.4393510818481445,5.4393510818481445,2.544619560241699,9911292,0.0,0.0
1985-02-07 00:00:00-05:00,5.4876298904418945,5.58418607711792,5.4876298904418945,5.552000999450684,2.5973196029663086,10268596,0.0,0.0
1985-02-08 00:00:00-05:00,5.552000999450684,5.5680928230285645,5.471537113189697,5.519814968109131,2.582261085510254,4852339,0.0,0.0
1985-02-11 00:00:00-05:00,5.535908222198486,5.535908222198486,5.391073226928711,5.4232587814331055,2.5370917320251465,3492255,0.0,0.0
1985-02-12 00:00:00-05:00,5.407166004180908,5.4393510818481445,5.326702117919922,5.407166004180908,2.529564142227173,5893180,0.0,0.0
1985-02-13 00:00:00-05:00,5.391073226928711,5.6324639320373535,5.3749799728393555,5.58418607711792,2.612375020980835,9429709,0.0,0.0
1985-02-14 00:00:00-05:00,5.600278854370117,5.600278854370117,5.455443859100342,5.503722190856934,2.5747323036193848,4021996,0.0,0.0
1985-02-15 00:00:00-05:00,5.503722190856934,5.58418607711792,5.4232587814331055,5.4876298904418945,2.5672056674957275,5573160,0.0,0.0
1985-02-19 00:00:00-05:00,5.471537113189697,5.471537113189697,5.358887195587158,5.4232587814331055,2.5370917320251465,4838357,0.0,0.0
1985-02-20 00:00:00-05:00,5.4232587814331055,5.4393510818481445,5.358887195587158,5.391073226928711,2.522034168243408,10843389,0.0,0.0
1985-02-21 00:00:00-05:00,5.391073226928711,5.407166004180908,5.294516086578369,5.310608863830566,2.484393358230591,4601449,0.0,0.0
1985-02-22 00:00:00-05:00,5.2462382316589355,5.310608863830566,5.1818671226501465,5.1818671226501465,2.424164295196533,3901600,0.0,0.0
1985-02-25 00:00:00-05:00,5.1818671226501465,5.391073226928711,5.1818671226501465,5.3749799728393555,2.5145065784454346,3718288,0.0,0.0
1985-02-26 00:00:00-05:00,5.391073226928711,5.535908222198486,5.3749799728393555,5.471537113189697,2.5596773624420166,7683582,0.0,0.0
1985-02-27 00:00:00-05:00,5.471537113189697,5.552000999450684,5.4232587814331055,5.471537113189697,2.5596773624420166,9787013,0.0,0.0
1985-02-28 00:00:00-05:00,5.4232587814331055,5.519814968109131,5.4232587814331055,5.503722190856934,2.5747323036193848,3692655,0.0,0.0
1985-03-01 00:00:00-05:00,5.552000999450684,5.696835041046143,5.503722190856934,5.600278854370117,2.619904041290283,10105479,0.0,0.0
1985-03-04 00:00:00-05:00,5.5680928230285645,5.648557186126709,5.503722190856934,5.535908222198486,2.5897908210754395,3999471,0.0,0.0
1985-03-05 00:00:00-05:00,5.535908222198486,5.5680928230285645,5.471537113189697,5.503722190856934,2.5747323036193848,2427335,0.0,0.0
1985-03-06 00:00:00-05:00,5.519814968109131,5.58418607711792,5.4232587814331055,5.4393510818481445,2.544619560241699,8000495,0.0,0.0
1985-03-07 00:00:00-05:00,5.4393510818481445,5.471537113189697,5.3749799728393555,5.391073226928711,2.522034168243408,4020443,0.0,0.0
1985-03-08 00:00:00-05:00,5.4393510818481445,5.455443859100342,5.326702117919922,5.342794895172119,2.4994492530822754,4338132,0.0,0.0
1985-03-11 00:00:00-05:00,5.326702117919922,5.3749799728393555,5.2462382316589355,5.326702117919922,2.491919755935669,4311723,0.0,0.0
1985-03-12 00:00:00-05:00,5.310608863830566,5.358887195587158,5.262331008911133,5.326702117919922,2.491919755935669,4792529,0.0,0.0
1985-03-13 00:00:00-05:00,5.326702117919922,5.3749799728393555,5.2462382316589355,5.262331008911133,2.4618079662323,8466543,0.0,0.0
1985-03-14 00:00:00-05:00,5.262331008911133,5.358887195587158,5.2462382316589355,5.294516086578369,2.4768636226654053,3451087,0.0,0.0
1985-03-15 00:00:00-05:00,5.326702117919922,5.358887195587158,5.2462382316589355,5.2462382316589355,2.4542782306671143,4191327,0.0,0.0
1985-03-18 00:00:00-05:00,5.262331008911133,5.27842378616333,5.1818671226501465,5.197959899902344,2.4316933155059814,7515804,0.0,0.0
1985-03-19 00:00:00-05:00,5.214053153991699,5.4232587814331055,5.214053153991699,5.407166004180908,2.529564142227173,4233271,0.0,0.0
1985-03-20 00:00:00-05:00,5.4232587814331055,5.535908222198486,5.3749799728393555,5.535908222198486,2.5897908210754395,9724873,0.0,0.0
1985-03-21 00:00:00-05:00,5.503722190856934,5.6324639320373535,5.4876298904418945,5.552000999450684,2.5973196029663086,7845145,0.0,0.0
1985-03-22 00:00:00-05:00,5.552000999450684,5.600278854370117,5.4393510818481445,5.455443859100342,2.5521492958068848,2703080,0.0,0.0
1985-03-25 00:00:00-05:00,5.3749799728393555,5.4232587814331055,5.294516086578369,5.310608863830566,2.484393358230591,3334575,0.0,0.0
1985-03-26 00:00:00-05:00,5.310608863830566,5.455443859100342,5.294516086578369,5.4232587814331055,2.5370917320251465,2999797,0.0,0.0
1985-03-27 00:00:00-05:00,5.391073226928711,5.4876298904418945,5.3749799728393555,5.455443859100342,2.5521492958068848,7261031,0.0,0.0
1985-03-28 00:00:00-05:00,5.455443859100342,5.519814968109131,5.342794895172119,5.358887195587158,2.50697660446167,7634647,0.0,0.0
1985-03-29 00:00:00-05:00,5.3749799728393555,5.3749799728393555,5.310608863830566,5.326702117919922,2.511225461959839,3712074,0.041197,0.0
1985-04-01 00:00:00-05:00,5.294516086578369,5.4393510818481445,5.294516086578369,5.4393510818481445,2.564333200454712,3079802,0.0,0.0
1985-04-02 00:00:00-05:00,5.4393510818481445,5.455443859100342,5.310608863830566,5.342794895172119,2.518813133239746,2457628,0.0,0.0
1985-04-03 00:00:00-05:00,5.310608863830566,5.342794895172119,5.23014497756958,5.262331008911133,2.4808802604675293,9996734,0.0,0.0
1985-04-04 00:00:00-05:00,5.197959899902344,5.294516086578369,5.1818671226501465,5.27842378616333,2.4884653091430664,4070931,0.0,0.0
1985-04-08 00:00:00-05:00,5.294516086578369,5.326702117919922,5.197959899902344,5.2462382316589355,2.473292112350464,2554721,0.0,0.0
1985-04-09 00:00:00-05:00,5.23014497756958,5.310608863830566,5.23014497756958,5.27842378616333,2.4884653091430664,4085689,0.0,0.0
1985-04-10 00:00:00-05:00,5.342794895172119,5.4232587814331055,5.342794895172119,5.407166004180908,2.5491604804992676,4271332,0.0,0.0
1985-04-11 00:00:00-05:00,5.4393510818481445,5.4876298904418945,5.407166004180908,5.4393510818481445,2.564333200454712,4053066,0.0,0.0
1985-04-12 00:00:00-05:00,5.455443859100342,5.471537113189697,5.407166004180908,5.4393510818481445,2.564333200454712,2091003,0.0,0.0
1985-04-15 00:00:00-05:00,5.4393510818481445,5.4876298904418945,5.4232587814331055,5.4393510818481445,2.564333200454712,1702630,0.0,0.0
1985-04-16 00:00:00-05:00,5.4232587814331055,5.4232587814331055,5.27842378616333,5.342794895172119,2.518813133239746,3933447,0.0,0.0
1985-04-17 00:00:00-05:00,5.326702117919922,5.3749799728393555,5.27842378616333,5.342794895172119,2.518813133239746,3930340,0.0,0.0
1985-04-18 00:00:00-05:00,5.3749799728393555,5.4393510818481445,5.294516086578369,5.326702117919922,2.511225461959839,6680801,0.0,0.0
1985-04-19 00:00:00-05:00,5.310608863830566,5.342794895172119,5.27842378616333,5.326702117919922,2.511225461959839,4446877,0.0,0.0
1985-04-22 00:00:00-05:00,5.358887195587158,5.471537113189697,5.310608863830566,5.455443859100342,2.571920871734619,3079025,0.0,0.0
1985-04-23 00:00:00-05:00,5.407166004180908,5.600278854370117,5.407166004180908,5.600278854370117,2.6402008533477783,5223624,0.0,0.0
1985-04-24 00:00:00-05:00,5.6324639320373535,5.6324639320373535,5.535908222198486,5.600278854370117,2.6402008533477783,5208866,0.0,0.0
1985-04-25 00:00:00-05:00,5.600278854370117,5.729021072387695,5.5680928230285645,5.696835041046143,2.685722827911377,6115329,0.0,0.0
1985-04-26 00:00:00-05:00,5.71292781829834,5.761206150054932,5.6324639320373535,5.6324639320373535,2.655374526977539,4179676,0.0,0.0
1985-04-29 00:00:00-04:00,5.6324639320373535,5.648557186126709,5.58418607711792,5.600278854370117,2.6402008533477783,2499572,0.0,0.0
1985-04-30 00:00:00-04:00,5.616372108459473,5.648557186126709,5.535908222198486,5.552000999450684,2.6174421310424805,4519891,0.0,0.0
1985-05-01 00:00:00-04:00,5.552000999450684,5.5680928230285645,5.407166004180908,5.4876298904418945,2.587094783782959,2884062,0.0,0.0
1985-05-02 00:00:00-04:00,5.471537113189697,5.503722190856934,5.3749799728393555,5.391073226928711,2.541574001312256,4028987,0.0,0.0
1985-05-03 00:00:00-04:00,5.407166004180908,5.503722190856934,5.407166004180908,5.503722190856934,2.5946803092956543,4383184,0.0,0.0
1985-05-06 00:00:00-04:00,5.535908222198486,5.6324639320373535,5.519814968109131,5.616372108459473,2.647787570953369,3497692,0.0,0.0
1985-05-07 00:00:00-04:00,5.600278854370117,5.680743217468262,5.58418607711792,5.648557186126709,2.662961959838867,5266345,0.0,0.0
1985-05-08 00:00:00-04:00,5.664649963378906,5.696835041046143,5.600278854370117,5.664649963378906,2.6705477237701416,2886392,0.0,0.0
1985-05-09 00:00:00-04:00,5.680743217468262,5.793392181396484,5.664649963378906,5.793392181396484,2.7312440872192383,7313850,0.0,0.0
1985-05-10 00:00:00-04:00,5.857762813568115,5.922133922576904,5.6324639320373535,5.873856067657471,2.769176959991455,8621892,0.0,0.0
1985-05-13 00:00:00-04:00,5.873856067657471,5.873856067657471,5.8255767822265625,5.841670036315918,2.7540032863616943,2264218,0.0,0.0
1985-05-14 00:00:00-04:00,5.857762813568115,5.889947891235352,5.696835041046143,5.777298927307129,2.72365665435791,4612324,0.0,0.0
1985-05-15 00:00:00-04:00,5.8255767822265625,5.906041145324707,5.793392181396484,5.8255767822265625,2.74641752243042,5167698,0.0,0.0
1985-05-16 00:00:00-04:00,5.841670036315918,5.873856067657471,5.777298927307129,5.841670036315918,2.7540032863616943,3284086,0.0,0.0
1985-05-17 00:00:00-04:00,5.8255767822265625,5.922133922576904,5.793392181396484,5.841670036315918,2.7540032863616943,6539433,0.0,0.0
1985-05-20 00:00:00-04:00,5.922133922576904,5.93822717666626,5.616372108459473,5.889947891235352,2.776763439178467,10315201,0.0,0.0
1985-05-21 00:00:00-04:00,5.873856067657471,5.889947891235352,5.809484958648682,5.8255767822265625,2.74641752243042,10416178,0.0,0.0
1985-05-22 00:00:00-04:00,5.8255767822265625,5.873856067657471,5.793392181396484,5.857762813568115,2.7615883350372314,5824049,0.0,0.0
1985-05-23 00:00:00-04:00,5.8255767822265625,5.857762813568115,5.761206150054932,5.777298927307129,2.72365665435791,4881078,0.0,0.0
1985-05-24 00:00:00-04:00,5.745113849639893,5.745113849639893,5.680743217468262,5.680743217468262,2.678135871887207,3654595,0.0,0.0
1985-05-28 00:00:00-04:00,5.745113849639893,5.841670036315918,5.729021072387695,5.841670036315918,2.7540032863616943,6004255,0.0,0.0
1985-05-29 00:00:00-04:00,5.873856067657471,5.93822717666626,5.841670036315918,5.922133922576904,2.7919371128082275,8458775,0.0,0.0
1985-05-30 00:00:00-04:00,5.93822717666626,5.970411777496338,5.857762813568115,5.889947891235352,2.776763439178467,6187567,0.0,0.0
1985-05-31 00:00:00-04:00,5.873856067657471,5.986505031585693,5.873856067657471,5.922133922576904,2.7919371128082275,6212423,0.0,0.0
1985-06-03 00:00:00-04:00,6.01869010925293,6.034782886505127,5.970411777496338,5.986505031585693,2.822283983230591,5649281,0.0,0.0
1985-06-04 00:00:00-04:00,6.002597808837891,6.050876140594482,5.970411777496338,6.01869010925293,2.8374557495117188,6064841,0.0,0.0
1985-06-05 00:00:00-04:00,6.083061218261719,6.115246772766113,6.06696891784668,6.099153995513916,2.8753926753997803,14851403,0.0,0.0
1985-06-06 00:00:00-04:00,6.050876140594482,6.099153995513916,6.002597808837891,6.099153995513916,2.8753926753997803,3874414,0.0,0.0
1985-06-07 00:00:00-04:00,6.099153995513916,6.115246772766113,5.986505031585693,6.002597808837891,2.8298709392547607,4234048,0.0,0.0
1985-06-10 00:00:00-04:00,5.986505031585693,6.06696891784668,5.970411777496338,6.06696891784668,2.8602187633514404,2303055,0.0,0.0
1985-06-11 00:00:00-04:00,6.06696891784668,6.083061218261719,6.002597808837891,6.01869010925293,2.8374557495117188,3587018,0.0,0.0
1985-06-12 00:00:00-04:00,6.01869010925293,6.050876140594482,5.970411777496338,6.01869010925293,2.8374557495117188,7565516,0.0,0.0
1985-06-13 00:00:00-04:00,6.002597808837891,6.034782886505127,5.857762813568115,5.873856067657471,2.769176959991455,5049633,0.0,0.0
1985-06-14 00:00:00-04:00,5.954319000244141,6.131340026855469,5.906041145324707,6.083061218261719,2.8678057193756104,8451008,0.0,0.0
1985-06-17 00:00:00-04:00,6.01869010925293,6.034782886505127,5.970411777496338,6.002597808837891,2.8298709392547607,2770657,0.0,0.0
1985-06-18 00:00:00-04:00,5.970411777496338,6.099153995513916,5.970411777496338,6.083061218261719,2.8678057193756104,5730840,0.0,0.0
1985-06-19 00:00:00-04:00,6.083061218261719,6.083061218261719,5.986505031585693,5.986505031585693,2.822283983230591,9771478,0.0,0.0
1985-06-20 00:00:00-04:00,6.002597808837891,6.034782886505127,5.922133922576904,5.986505031585693,2.822283983230591,4032871,0.0,0.0
1985-06-21 00:00:00-04:00,6.002597808837891,6.131340026855469,5.970411777496338,6.131340026855469,2.8905653953552246,7061407,0.0,0.0
1985-06-24 00:00:00-04:00,6.06696891784668,6.292266845703125,6.034782886505127,6.211803913116455,2.9285004138946533,7624549,0.0,0.0
1985-06-25 00:00:00-04:00,6.227896213531494,6.356637954711914,6.195711135864258,6.227896213531494,2.9360854625701904,13088188,0.0,0.0
1985-06-26 00:00:00-04:00,6.195711135864258,6.211803913116455,6.131340026855469,6.163525104522705,2.90573787689209,10074409,0.0,0.0
1985-06-27 00:00:00-04:00,6.179617881774902,6.243988990783691,6.131340026855469,6.211803913116455,2.9285004138946533,5994157,0.0,0.0
1985-06-28 00:00:00-04:00,6.115246772766113,6.195711135864258,6.099153995513916,6.115246772766113,2.9022252559661865,4203755,0.041197,0.0
1985-07-01 00:00:00-04:00,6.14743185043335,6.14743185043335,6.050876140594482,6.131340026855469,2.9098639488220215,4067824,0.0,0.0
1985-07-02 00:00:00-04:00,6.099153995513916,6.163525104522705,6.034782886505127,6.083061218261719,2.886950969696045,5291978,0.0,0.0
1985-07-03 00:00:00-04:00,6.06696891784668,6.083061218261719,6.01869010925293,6.050876140594482,2.8716776371002197,7529009,0.0,0.0
1985-07-05 00:00:00-04:00,6.083061218261719,6.131340026855469,6.050876140594482,6.131340026855469,2.9098639488220215,2365971,0.0,0.0
1985-07-08 00:00:00-04:00,6.131340026855469,6.14743185043335,6.099153995513916,6.099153995513916,2.89458966255188,3214956,0.0,0.0
1985-07-09 00:00:00-04:00,6.083061218261719,6.115246772766113,6.002597808837891,6.002597808837891,2.8487653732299805,2260334,0.0,0.0
1985-07-10 00:00:00-04:00,6.034782886505127,6.099153995513916,6.01869010925293,6.083061218261719,2.886950969696045,4065494,0.0,0.0
1985-07-11 00:00:00-04:00,6.115246772766113,6.179617881774902,6.099153995513916,6.14743185043335,2.917499303817749,4342793,0.0,0.0
1985-07-12 00:00:00-04:00,6.131340026855469,6.163525104522705,6.050876140594482,6.083061218261719,2.886950969696045,2999797,0.0,0.0
1985-07-15 00:00:00-04:00,6.01869010925293,6.099153995513916,5.93822717666626,5.954319000244141,2.8258516788482666,3146602,0.0,0.0
1985-07-16 00:00:00-04:00,5.954319000244141,6.131340026855469,5.954319000244141,6.115246772766113,2.9022252559661865,4913702,0.0,0.0
1985-07-17 00:00:00-04:00,6.163525104522705,6.227896213531494,6.14743185043335,6.211803913116455,2.9480528831481934,5587918,0.0,0.0
1985-07-18 00:00:00-04:00,6.195711135864258,6.195711135864258,6.01869010925293,6.034782886505127,2.8640384674072266,4436779,0.0,0.0
1985-07-19 00:00:00-04:00,6.034782886505127,6.06696891784668,6.002597808837891,6.01869010925293,2.85640025138855,3596339,0.0,0.0
1985-07-22 00:00:00-04:00,6.002597808837891,6.002597808837891,5.922133922576904,5.970411777496338,2.8334896564483643,2581130,0.0,0.0
1985-07-23 00:00:00-04:00,5.922133922576904,6.002597808837891,5.873856067657471,5.93822717666626,2.818216323852539,12878466,0.0,0.0
1985-07-24 00:00:00-04:00,5.889947891235352,5.906041145324707,5.696835041046143,5.745113849639893,2.7265655994415283,7478521,0.0,0.0
1985-07-25 00:00:00-04:00,5.761206150054932,5.793392181396484,5.664649963378906,5.696835041046143,2.7036521434783936,8171379,0.0,0.0
1985-07-26 00:00:00-04:00,5.71292781829834,5.761206150054932,5.616372108459473,5.616372108459473,2.665464401245117,6140185,0.0,0.0
1985-07-29 00:00:00-04:00,5.648557186126709,5.664649963378906,5.600278854370117,5.6324639320373535,2.673102378845215,2759005,0.0,0.0
1985-07-30 00:00:00-04:00,5.600278854370117,5.616372108459473,5.4232587814331055,5.503722190856934,2.612002372741699,7650958,0.0,0.0
1985-07-31 00:00:00-04:00,5.552000999450684,5.71292781829834,5.552000999450684,5.696835041046143,2.7036521434783936,7922820,0.0,0.0
1985-08-01 00:00:00-04:00,5.761206150054932,5.8255767822265625,5.745113849639893,5.793392181396484,2.7494781017303467,3701976,0.0,0.0
1985-08-02 00:00:00-04:00,5.777298927307129,5.777298927307129,5.71292781829834,5.71292781829834,2.711291551589966,1878951,0.0,0.0
1985-08-05 00:00:00-04:00,5.71292781829834,5.729021072387695,5.6324639320373535,5.729021072387695,2.718928098678589,1910798,0.0,0.0
1985-08-06 00:00:00-04:00,5.729021072387695,5.729021072387695,5.5680928230285645,5.600278854370117,2.6578288078308105,3569929,0.0,0.0
1985-08-07 00:00:00-04:00,5.535908222198486,5.600278854370117,5.519814968109131,5.519814968109131,2.619640827178955,3158253,0.0,0.0
1985-08-08 00:00:00-04:00,5.5680928230285645,5.648557186126709,5.552000999450684,5.648557186126709,2.680741310119629,4448430,0.0,0.0
1985-08-09 00:00:00-04:00,5.648557186126709,5.648557186126709,5.5680928230285645,5.58418607711792,2.6501898765563965,8629660,0.0,0.0
1985-08-12 00:00:00-04:00,5.600278854370117,5.6324639320373535,5.535908222198486,5.616372108459473,2.665464401245117,1802053,0.0,0.0
1985-08-13 00:00:00-04:00,5.600278854370117,5.664649963378906,5.535908222198486,5.600278854370117,2.6578288078308105,3038634,0.0,0.0
1985-08-14 00:00:00-04:00,5.600278854370117,5.6324639320373535,5.5680928230285645,5.5680928230285645,2.6425530910491943,2341892,0.0,0.0
1985-08-15 00:00:00-04:00,5.58418607711792,5.600278854370117,5.503722190856934,5.519814968109131,2.619640827178955,2727936,0.0,0.0
1985-08-16 00:00:00-04:00,5.471537113189697,5.519814968109131,5.4232587814331055,5.4393510818481445,2.5814545154571533,8241286,0.0,0.0
1985-08-19 00:00:00-04:00,5.455443859100342,5.4876298904418945,5.391073226928711,5.407166004180908,2.5661795139312744,2574140,0.0,0.0
1985-08-20 00:00:00-04:00,5.3749799728393555,5.4393510818481445,5.342794895172119,5.4393510818481445,2.5814545154571533,5817059,0.0,0.0
1985-08-21 00:00:00-04:00,5.471537113189697,5.519814968109131,5.4232587814331055,5.503722190856934,2.612002372741699,3113202,0.0,0.0
1985-08-22 00:00:00-04:00,5.6324639320373535,5.648557186126709,5.391073226928711,5.407166004180908,2.5661795139312744,6111446,0.0,0.0
1985-08-23 00:00:00-04:00,5.3749799728393555,5.4232587814331055,5.310608863830566,5.358887195587158,2.543266534805298,2392381,0.0,0.0
1985-08-26 00:00:00-04:00,5.3749799728393555,5.4232587814331055,5.310608863830566,5.391073226928711,2.5585429668426514,4355221,0.0,0.0
1985-08-27 00:00:00-04:00,5.4232587814331055,5.455443859100342,5.3749799728393555,5.4393510818481445,2.5814545154571533,2672010,0.0,0.0
1985-08-28 00:00:00-04:00,5.4393510818481445,5.4393510818481445,5.326702117919922,5.4393510818481445,2.5814545154571533,4040638,0.0,0.0
1985-08-29 00:00:00-04:00,5.4232587814331055,5.4393510818481445,5.342794895172119,5.3749799728393555,2.550905704498291,4306286,0.0,0.0
1985-08-30 00:00:00-04:00,5.342794895172119,5.358887195587158,5.310608863830566,5.310608863830566,2.520355463027954,9421942,0.0,0.0
1985-09-03 00:00:00-04:00,5.326702117919922,5.3749799728393555,5.262331008911133,5.27842378616333,2.5050792694091797,2676670,0.0,0.0
1985-09-04 00:00:00-04:00,5.27842378616333,5.310608863830566,5.197959899902344,5.294516086578369,2.5127170085906982,4418137,0.0,0.0
1985-09-05 00:00:00-04:00,5.326702117919922,5.3749799728393555,5.27842378616333,5.27842378616333,2.5050792694091797,5052740,0.0,0.0
1985-09-06 00:00:00-04:00,5.294516086578369,5.455443859100342,5.27842378616333,5.455443859100342,2.5890913009643555,3947428,0.0,0.0
1985-09-09 00:00:00-04:00,5.455443859100342,5.471537113189697,5.391073226928711,5.4232587814331055,2.573817491531372,7565516,0.0,0.0
1985-09-10 00:00:00-04:00,5.4393510818481445,5.519814968109131,5.407166004180908,5.4393510818481445,2.5814545154571533,3177672,0.0,0.0
1985-09-11 00:00:00-04:00,5.407166004180908,5.4232587814331055,5.294516086578369,5.310608863830566,2.520355463027954,3430892,0.0,0.0
1985-09-12 00:00:00-04:00,5.310608863830566,5.4232587814331055,5.294516086578369,5.407166004180908,2.5661795139312744,8000495,0.0,0.0
1985-09-13 00:00:00-04:00,5.4393510818481445,5.4876298904418945,5.27842378616333,5.407166004180908,2.5661795139312744,7245496,0.0,0.0
1985-09-16 00:00:00-04:00,5.4393510818481445,5.535908222198486,5.391073226928711,5.503722190856934,2.612002372741699,7348027,0.0,0.0
1985-09-17 00:00:00-04:00,5.519814968109131,5.552000999450684,5.294516086578369,5.310608863830566,2.520355463027954,5319164,0.0,0.0
1985-09-18 00:00:00-04:00,5.294516086578369,5.310608863830566,5.165773868560791,5.23014497756958,2.4821677207946777,12373580,0.0,0.0
1985-09-19 00:00:00-04:00,5.2462382316589355,5.407166004180908,5.2462382316589355,5.3749799728393555,2.550905704498291,9126778,0.0,0.0
1985-09-20 00:00:00-04:00,5.455443859100342,5.455443859100342,5.391073226928711,5.391073226928711,2.5585429668426514,5696663,0.0,0.0
1985-09-23 00:00:00-04:00,5.503722190856934,5.535908222198486,5.4393510818481445,5.4876298904418945,2.6043670177459717,9390872,0.0,0.0
1985-09-24 00:00:00-04:00,5.4876298904418945,5.519814968109131,5.471537113189697,5.471537113189697,2.5967297554016113,4105108,0.0,0.0
1985-09-25 00:00:00-04:00,5.4393510818481445,5.4393510818481445,5.310608863830566,5.326702117919922,2.527991771697998,4902051,0.0,0.0
1985-09-26 00:00:00-04:00,5.310608863830566,5.3749799728393555,5.2462382316589355,5.3749799728393555,2.550905704498291,3395938,0.0,0.0
1985-09-30 00:00:00-04:00,5.342794895172119,5.391073226928711,5.294516086578369,5.342794895172119,2.556448459625244,4354444,0.043772,0.0
1985-10-01 00:00:00-04:00,5.326702117919922,5.4876298904418945,5.310608863830566,5.471537113189697,2.6180505752563477,9010266,0.0,0.0
1985-10-02 00:00:00-04:00,5.471537113189697,5.4876298904418945,5.326702117919922,5.342794895172119,2.556448459625244,3646827,0.0,0.0
1985-10-03 00:00:00-04:00,5.326702117919922,5.4393510818481445,5.310608863830566,5.391073226928711,2.579550266265869,4150159,0.0,0.0
1985-10-04 00:00:00-04:00,5.3749799728393555,5.391073226928711,5.310608863830566,5.342794895172119,2.556448459625244,2724829,0.0,0.0
1985-10-07 00:00:00-04:00,5.342794895172119,5.3749799728393555,5.310608863830566,5.326702117919922,2.548748016357422,2804057,0.0,0.0
1985-10-08 00:00:00-04:00,5.342794895172119,5.358887195587158,5.294516086578369,5.310608863830566,2.541048765182495,2777647,0.0,0.0
1985-10-09 00:00:00-04:00,5.310608863830566,5.342794895172119,5.23014497756958,5.23014497756958,2.5025475025177,3861210,0.0,0.0
1985-10-10 00:00:00-04:00,5.2462382316589355,5.310608863830566,5.23014497756958,5.262331008911133,2.5179476737976074,4096564,0.0,0.0
1985-10-11 00:00:00-04:00,5.294516086578369,5.391073226928711,5.2462382316589355,5.358887195587158,2.564148187637329,4274439,0.0,0.0
1985-10-14 00:00:00-04:00,5.342794895172119,5.4876298904418945,5.326702117919922,5.4876298904418945,2.6257500648498535,4593682,0.0,0.0
1985-10-15 00:00:00-04:00,5.4876298904418945,5.519814968109131,5.455443859100342,5.455443859100342,2.610349178314209,7255594,0.0,0.0
1985-10-16 00:00:00-04:00,5.455443859100342,5.471537113189697,5.391073226928711,5.4393510818481445,2.602649211883545,4217736,0.0,0.0
1985-10-17 00:00:00-04:00,5.4232587814331055,5.58418607711792,5.4232587814331055,5.5680928230285645,2.6642496585845947,12831861,0.0,0.0
1985-10-18 00:00:00-04:00,5.58418607711792,5.729021072387695,5.5680928230285645,5.664649963378906,2.7104506492614746,8466543,0.0,0.0
1985-10-21 00:00:00-04:00,5.664649963378906,5.664649963378906,5.616372108459473,5.6324639320373535,2.695050001144409,4042192,0.0,0.0
1985-10-22 00:00:00-04:00,5.664649963378906,5.745113849639893,5.648557186126709,5.696835041046143,2.7258505821228027,5857449,0.0,0.0
1985-10-23 00:00:00-04:00,5.71292781829834,5.745113849639893,5.680743217468262,5.729021072387695,2.7412524223327637,3574590,0.0,0.0
1985-10-24 00:00:00-04:00,5.71292781829834,5.729021072387695,5.600278854370117,5.616372108459473,2.687349319458008,5232945,0.0,0.0
1985-10-25 00:00:00-04:00,5.600278854370117,5.600278854370117,5.535908222198486,5.552000999450684,2.6565513610839844,3037858,0.0,0.0
1985-10-28 00:00:00-05:00,5.552000999450684,5.58418607711792,5.519814968109131,5.552000999450684,2.6565513610839844,3458855,0.0,0.0
1985-10-29 00:00:00-05:00,5.6324639320373535,5.777298927307129,5.616372108459473,5.761206150054932,2.7566514015197754,6652062,0.0,0.0
1985-10-30 00:00:00-05:00,5.793392181396484,5.922133922576904,5.777298927307129,5.906041145324707,2.8259522914886475,8000495,0.0,0.0
1985-10-31 00:00:00-05:00,5.922133922576904,5.922133922576904,5.793392181396484,5.857762813568115,2.802852153778076,5900171,0.0,0.0
1985-11-01 00:00:00-05:00,5.8255767822265625,5.873856067657471,5.793392181396484,5.857762813568115,2.802852153778076,5344020,0.0,0.0
1985-11-04 00:00:00-05:00,5.857762813568115,5.889947891235352,5.777298927307129,5.8255767822265625,2.787451982498169,3338459,0.0,0.0
1985-11-05 00:00:00-05:00,5.8255767822265625,5.906041145324707,5.471537113189697,5.906041145324707,2.8259522914886475,10656969,0.0,0.0
1985-11-06 00:00:00-05:00,6.050876140594482,6.083061218261719,5.986505031585693,6.083061218261719,2.9106545448303223,9670501,0.0,0.0
1985-11-07 00:00:00-05:00,6.083061218261719,6.099153995513916,6.01869010925293,6.034782886505127,2.8875536918640137,8466543,0.0,0.0
1985-11-08 00:00:00-05:00,6.034782886505127,6.163525104522705,6.01869010925293,6.131340026855469,2.9337551593780518,6121543,0.0,0.0
1985-11-11 00:00:00-05:00,6.163525104522705,6.292266845703125,6.099153995513916,6.292266845703125,3.010756015777588,5447327,0.0,0.0
1985-11-12 00:00:00-05:00,6.292266845703125,6.292266845703125,6.227896213531494,6.292266845703125,3.010756015777588,17072900,0.0,0.0
1985-11-13 00:00:00-05:00,6.260081768035889,6.260081768035889,6.14743185043335,6.163525104522705,2.9491546154022217,6172809,0.0,0.0
1985-11-14 00:00:00-05:00,6.115246772766113,6.227896213531494,6.115246772766113,6.179617881774902,2.9568562507629395,8155844,0.0,0.0
1985-11-15 00:00:00-05:00,6.179617881774902,6.227896213531494,6.131340026855469,6.163525104522705,2.9491546154022217,8621892,0.0,0.0
1985-11-18 00:00:00-05:00,6.163525104522705,6.195711135864258,6.14743185043335,6.195711135864258,2.9645562171936035,6388744,0.0,0.0
1985-11-19 00:00:00-05:00,6.227896213531494,6.292266845703125,6.195711135864258,6.227896213531494,2.9799563884735107,10820086,0.0,0.0
1985-11-20 00:00:00-05:00,6.195711135864258,6.227896213531494,6.131340026855469,6.179617881774902,2.9568562507629395,6143292,0.0,0.0
1985-11-21 00:00:00-05:00,6.195711135864258,6.276175022125244,6.163525104522705,6.260081768035889,2.995356321334839,8854916,0.0,0.0
1985-11-22 00:00:00-05:00,6.227896213531494,6.356637954711914,6.211803913116455,6.340546131134033,3.033856153488159,7053640,0.0,0.0
1985-11-25 00:00:00-05:00,6.324452877044678,6.340546131134033,6.195711135864258,6.211803913116455,2.9722583293914795,3287970,0.0,0.0
1985-11-26 00:00:00-05:00,6.211803913116455,6.260081768035889,6.163525104522705,6.243988990783691,2.9876556396484375,35202176,0.0,0.0
1985-11-27 00:00:00-05:00,6.243988990783691,6.324452877044678,6.227896213531494,6.3083600997924805,3.0184576511383057,21717847,0.0,0.0
1985-11-29 00:00:00-05:00,6.356637954711914,6.3727312088012695,6.276175022125244,6.292266845703125,3.010756015777588,3807614,0.0,0.0
1985-12-02 00:00:00-05:00,6.276175022125244,6.292266845703125,6.211803913116455,6.243988990783691,2.9876556396484375,6193004,0.0,0.0
1985-12-03 00:00:00-05:00,6.211803913116455,6.243988990783691,6.195711135864258,6.243988990783691,2.9876556396484375,2221497,0.0,0.0
1985-12-04 00:00:00-05:00,6.243988990783691,6.4371018409729,6.243988990783691,6.4371018409729,3.0800600051879883,8000495,0.0,0.0
1985-12-05 00:00:00-05:00,6.469287872314453,6.630215167999268,6.453195095062256,6.469287872314453,3.095458507537842,13655213,0.0,0.0
1985-12-06 00:00:00-05:00,6.4371018409729,6.4371018409729,6.340546131134033,6.404916763305664,3.0646567344665527,12971676,0.0,0.0
1985-12-09 00:00:00-05:00,6.469287872314453,6.598030090332031,6.4371018409729,6.581936836242676,3.149358034133911,9087940,0.0,0.0
1985-12-10 00:00:00-05:00,6.5658440589904785,6.630215167999268,6.533658981323242,6.581936836242676,3.149358034133911,6550308,0.0,0.0
1985-12-11 00:00:00-05:00,6.598030090332031,6.775050163269043,6.598030090332031,6.7589569091796875,3.234060764312744,10175386,0.0,0.0
1985-12-12 00:00:00-05:00,6.79114294052124,6.87160587310791,6.74286413192749,6.775050163269043,3.241760015487671,9010266,0.0,0.0
1985-12-13 00:00:00-05:00,6.807234764099121,7.048626899719238,6.807234764099121,6.984255790710449,3.341864824295044,14447495,0.0,0.0
1985-12-16 00:00:00-05:00,6.952070236206055,7.048626899719238,6.919885158538818,6.968163013458252,3.3341636657714844,8233519,0.0,0.0
1985-12-17 00:00:00-05:00,7.000349044799805,7.080811977386475,6.935976982116699,6.952070236206055,3.326463222503662,6092027,0.0,0.0
1985-12-18 00:00:00-05:00,6.887699127197266,6.968163013458252,6.807234764099121,6.87160587310791,3.2879631519317627,6005808,0.0,0.0
1985-12-19 00:00:00-05:00,6.807234764099121,6.839420795440674,6.74286413192749,6.775050163269043,3.241760015487671,7922820,0.0,0.0
1985-12-20 00:00:00-05:00,6.807234764099121,6.903791904449463,6.79114294052124,6.79114294052124,3.249460220336914,12800791,0.0,0.0
1985-12-23 00:00:00-05:00,6.79114294052124,6.823328018188477,6.678493022918701,6.726771831512451,3.218661308288574,5065167,0.0,0.0
1985-12-24 00:00:00-05:00,6.678493022918701,6.710679054260254,6.598030090332031,6.646307945251465,3.1801600456237793,2936881,0.0,0.0
1985-12-26 00:00:00-05:00,6.646307945251465,6.694585800170898,6.614121913909912,6.678493022918701,3.195561408996582,2111198,0.0,0.0
1985-12-27 00:00:00-05:00,6.855514049530029,6.855514049530029,6.646307945251465,6.855514049530029,3.301903486251831,3633623,0.043772,0.0
1985-12-30 00:00:00-05:00,6.87160587310791,6.935976982116699,6.839420795440674,6.903791904449463,3.3251562118530273,8381101,0.0,0.0
1985-12-31 00:00:00-05:00,6.919885158538818,6.919885158538818,6.79114294052124,6.823328018188477,3.2864038944244385,3995587,0.0,0.0
1986-01-02 00:00:00-05:00,6.79114294052124,6.887699127197266,6.710679054260254,6.807234764099121,3.2786498069763184,4065494,0.0,0.0
1986-01-03 00:00:00-05:00,6.823328018188477,6.887699127197266,6.79114294052124,6.823328018188477,3.2864038944244385,2783861,0.0,0.0
1986-01-06 00:00:00-05:00,6.823328018188477,6.839420795440674,6.694585800170898,6.807234764099121,3.2786498069763184,3462738,0.0,0.0
1986-01-07 00:00:00-05:00,6.839420795440674,6.887699127197266,6.823328018188477,6.839420795440674,3.294151544570923,6477294,0.0,0.0
1986-01-08 00:00:00-05:00,6.919885158538818,7.048626899719238,6.66240119934082,6.726771831512451,3.239896059036255,13538701,0.0,0.0
1986-01-09 00:00:00-05:00,6.66240119934082,6.726771831512451,6.517566204071045,6.710679054260254,3.232145071029663,7922820,0.0,0.0
1986-01-10 00:00:00-05:00,6.710679054260254,6.775050163269043,6.533658981323242,6.598030090332031,3.1778907775878906,5017786,0.0,0.0
1986-01-13 00:00:00-05:00,6.598030090332031,6.598030090332031,6.5014729499816895,6.549750804901123,3.1546342372894287,4362211,0.0,0.0
1986-01-14 00:00:00-05:00,6.598030090332031,6.614121913909912,6.533658981323242,6.598030090332031,3.1778907775878906,4874088,0.0,0.0
1986-01-15 00:00:00-05:00,6.614121913909912,6.694585800170898,6.598030090332031,6.678493022918701,3.216643810272217,3674790,0.0,0.0
1986-01-16 00:00:00-05:00,6.710679054260254,6.79114294052124,6.630215167999268,6.79114294052124,3.2708983421325684,6174362,0.0,0.0
1986-01-17 00:00:00-05:00,6.823328018188477,6.839420795440674,6.694585800170898,6.775050163269043,3.263148307800293,5889296,0.0,0.0
1986-01-20 00:00:00-05:00,6.694585800170898,6.694585800170898,6.630215167999268,6.678493022918701,3.216643810272217,3176119,0.0,0.0
1986-01-21 00:00:00-05:00,6.678493022918701,6.726771831512451,6.598030090332031,6.598030090332031,3.1778907775878906,3935777,0.0,0.0
1986-01-22 00:00:00-05:00,6.598030090332031,6.646307945251465,6.533658981323242,6.5658440589904785,3.1623852252960205,4781655,0.0,0.0
1986-01-23 00:00:00-05:00,6.5658440589904785,6.823328018188477,6.549750804901123,6.79114294052124,3.2708983421325684,6433796,0.0,0.0
1986-01-24 00:00:00-05:00,6.839420795440674,7.000349044799805,6.839420795440674,6.968163013458252,3.356160879135132,9787013,0.0,0.0
1986-01-27 00:00:00-05:00,7.064720153808594,7.177369117736816,6.775050163269043,7.145183086395264,3.4414215087890625,6751485,0.0,0.0
1986-01-28 00:00:00-05:00,7.161275863647461,7.290018081665039,7.112998008728027,7.290018081665039,3.511178493499756,9320964,0.0,0.0
1986-01-29 00:00:00-05:00,7.338295936584473,7.467038154602051,7.290018081665039,7.467038154602051,3.596437692642212,7922820,0.0,0.0
1986-01-30 00:00:00-05:00,7.418759822845459,7.57968807220459,7.322204113006592,7.386575222015381,3.557683229446411,7845145,0.0,0.0
1986-01-31 00:00:00-05:00,7.257833003997803,7.4348530769348145,7.2417402267456055,7.2417402267456055,3.4879257678985596,6780225,0.0,0.0
1986-02-03 00:00:00-05:00,7.2417402267456055,7.467038154602051,6.855514049530029,7.467038154602051,3.596437692642212,6740611,0.0,0.0
1986-02-04 00:00:00-05:00,7.4348530769348145,7.531408786773682,7.322204113006592,7.418759822845459,3.5731868743896484,6064841,0.0,0.0
1986-02-05 00:00:00-05:00,7.418759822845459,7.724523067474365,7.402667045593262,7.724523067474365,3.7204549312591553,7028784,0.0,0.0
1986-02-06 00:00:00-05:00,7.627965927124023,7.772800922393799,7.563594818115234,7.611873149871826,3.6661980152130127,6683908,0.0,0.0
1986-02-07 00:00:00-05:00,7.531408786773682,7.70842981338501,7.386575222015381,7.627965927124023,3.6739487648010254,6284660,0.0,0.0
1986-02-10 00:00:00-05:00,7.563594818115234,7.70842981338501,7.547502040863037,7.676243782043457,3.6972010135650635,5426355,0.0,0.0
1986-02-11 00:00:00-05:00,7.6923370361328125,7.756708145141602,7.57968807220459,7.57968807220459,3.650696039199829,7184133,0.0,0.0
1986-02-12 00:00:00-05:00,7.611873149871826,7.70842981338501,7.531408786773682,7.595779895782471,3.658445358276367,4076368,0.0,0.0
1986-02-13 00:00:00-05:00,7.627965927124023,7.66015100479126,7.531408786773682,7.66015100479126,3.689450979232788,3148156,0.0,0.0
1986-02-14 00:00:00-05:00,7.70842981338501,8.014191627502441,7.66015100479126,8.014191627502441,3.8599693775177,11480321,0.0,0.0
1986-02-18 00:00:00-05:00,7.982007026672363,8.110749244689941,7.933728218078613,8.014191627502441,3.8599693775177,5377420,0.0,0.0
1986-02-19 00:00:00-05:00,7.998098850250244,8.126840591430664,7.869357109069824,7.901543140411377,3.8057150840759277,5686565,0.0,0.0
1986-02-20 00:00:00-05:00,7.788894176483154,8.14293384552002,7.772800922393799,8.126840591430664,3.91422700881958,5278773,0.0,0.0
1986-02-21 00:00:00-05:00,8.159027099609375,8.336047172546387,8.126840591430664,8.303861618041992,3.9994888305664062,8155844,0.0,0.0
1986-02-24 00:00:00-05:00,8.287769317626953,8.529159545898438,8.159027099609375,8.38432502746582,4.038244247436523,5867547,0.0,0.0
1986-02-25 00:00:00-05:00,8.43260383605957,8.43260383605957,8.223398208618164,8.319953918457031,4.007238388061523,4989046,0.0,0.0
1986-02-26 00:00:00-05:00,8.287769317626953,8.480881690979004,8.223398208618164,8.368232727050781,4.0304951667785645,5943668,0.0,0.0
1986-02-27 00:00:00-05:00,8.416510581970215,8.545252799987793,8.352140426635742,8.529159545898438,4.107999324798584,11029808,0.0,0.0
1986-02-28 00:00:00-05:00,8.593530654907227,8.609623908996582,8.416510581970215,8.464789390563965,4.076999664306641,8388868,0.0,0.0
1986-03-03 00:00:00-05:00,8.593530654907227,8.770551681518555,8.43260383605957,8.513068199157715,4.100249767303467,8155844,0.0,0.0
1986-03-04 00:00:00-05:00,8.49697494506836,8.73836612701416,8.464789390563965,8.561346054077148,4.123504161834717,10253061,0.0,0.0
1986-03-05 00:00:00-05:00,8.464789390563965,8.593530654907227,8.400418281555176,8.545252799987793,4.115753650665283,5025553,0.0,0.0
1986-03-06 00:00:00-05:00,8.625717163085938,8.770551681518555,8.609623908996582,8.641810417175293,4.162260055541992,5624425,0.0,0.0
1986-03-07 00:00:00-05:00,8.609623908996582,8.73836612701416,8.577439308166504,8.73836612701416,4.208762168884277,4112876,0.0,0.0
1986-03-10 00:00:00-05:00,8.673995018005371,8.673995018005371,8.529159545898438,8.561346054077148,4.123504161834717,2927560,0.0,0.0
1986-03-11 00:00:00-05:00,8.561346054077148,8.754459381103516,8.43260383605957,8.754459381103516,4.21651554107666,7922820,0.0,0.0
1986-03-12 00:00:00-05:00,8.754459381103516,8.851015090942383,8.657901763916016,8.673995018005371,4.177761554718018,7198892,0.0,0.0
1986-03-13 00:00:00-05:00,8.625717163085938,8.73836612701416,8.577439308166504,8.706180572509766,4.19326114654541,4348230,0.0,0.0
1986-03-14 00:00:00-05:00,8.770551681518555,9.028036117553711,8.754459381103516,9.011942863464355,4.3405303955078125,7845145,0.0,0.0
1986-03-17 00:00:00-05:00,8.883200645446777,9.011942863464355,8.73836612701416,8.786643981933594,4.232015609741211,4553291,0.0,0.0
1986-03-18 00:00:00-05:00,8.754459381103516,8.915386199951172,8.73836612701416,8.818829536437988,4.247520446777344,5030214,0.0,0.0
1986-03-19 00:00:00-05:00,8.834922790527344,8.867108345031738,8.73836612701416,8.80273723602295,4.239766597747803,3599446,0.0,0.0
1986-03-20 00:00:00-05:00,8.834922790527344,8.883200645446777,8.722272872924805,8.786643981933594,4.232015609741211,4755245,0.0,0.0
1986-03-21 00:00:00-05:00,8.754459381103516,8.786643981933594,8.44869613647461,8.44869613647461,4.069249153137207,8854916,0.0,0.0
1986-03-24 00:00:00-05:00,8.49697494506836,8.625717163085938,8.44869613647461,8.49697494506836,4.09250020980835,8311193,0.0,0.0
1986-03-25 00:00:00-05:00,8.480881690979004,8.513068199157715,8.400418281555176,8.43260383605957,4.061493873596191,4486491,0.0,0.0
1986-03-26 00:00:00-05:00,8.49697494506836,8.834922790527344,8.44869613647461,8.754459381103516,4.21651554107666,8388868,0.0,0.0
1986-03-27 00:00:00-05:00,8.786643981933594,9.011942863464355,8.786643981933594,8.851015090942383,4.2844438552856445,6162711,0.043772,0.0
1986-03-31 00:00:00-05:00,8.851015090942383,8.995849609375,8.770551681518555,8.851015090942383,4.2844438552856445,4651938,0.0,0.0
1986-04-01 00:00:00-05:00,8.818829536437988,8.851015090942383,8.577439308166504,8.609623908996582,4.167592525482178,4623975,0.0,0.0
1986-04-02 00:00:00-05:00,8.690088272094727,8.722272872924805,8.593530654907227,8.722272872924805,4.222121715545654,7356571,0.0,0.0
1986-04-03 00:00:00-05:00,8.722272872924805,8.80273723602295,8.529159545898438,8.609623908996582,4.167592525482178,6560406,0.0,0.0
1986-04-04 00:00:00-05:00,8.529159545898438,8.609623908996582,8.271676063537598,8.303861618041992,4.019587516784668,8932591,0.0,0.0
1986-04-07 00:00:00-05:00,8.271676063537598,8.303861618041992,8.110749244689941,8.223398208618164,3.980637311935425,8210216,0.0,0.0
1986-04-08 00:00:00-05:00,8.303861618041992,8.577439308166504,8.255582809448242,8.464789390563965,4.097487926483154,5221294,0.0,0.0
1986-04-09 00:00:00-05:00,8.593530654907227,8.690088272094727,8.416510581970215,8.49697494506836,4.113065719604492,7058300,0.0,0.0
1986-04-10 00:00:00-05:00,8.49697494506836,8.545252799987793,8.43260383605957,8.545252799987793,4.136434555053711,3756349,0.0,0.0
1986-04-11 00:00:00-05:00,8.577439308166504,8.722272872924805,8.545252799987793,8.625717163085938,4.175384521484375,5392178,0.0,0.0
1986-04-14 00:00:00-05:00,8.625717163085938,8.641810417175293,8.577439308166504,8.641810417175293,4.183176040649414,2946978,0.0,0.0
1986-04-15 00:00:00-05:00,8.609623908996582,8.625717163085938,8.480881690979004,8.529159545898438,4.128644943237305,5596462,0.0,0.0
1986-04-16 00:00:00-05:00,8.577439308166504,8.754459381103516,8.561346054077148,8.754459381103516,4.237704753875732,7393855,0.0,0.0
1986-04-17 00:00:00-05:00,8.818829536437988,8.867108345031738,8.545252799987793,8.641810417175293,4.183176040649414,6091250,0.0,0.0
1986-04-18 00:00:00-05:00,8.625717163085938,8.673995018005371,8.352140426635742,8.368232727050781,4.050747871398926,9243290,0.0,0.0
1986-04-21 00:00:00-05:00,8.400418281555176,8.545252799987793,8.400418281555176,8.480881690979004,4.1052751541137695,7393855,0.0,0.0
1986-04-22 00:00:00-05:00,8.513068199157715,8.545252799987793,8.368232727050781,8.416510581970215,4.074114799499512,5793756,0.0,0.0
1986-04-23 00:00:00-05:00,8.336047172546387,8.416510581970215,8.014191627502441,8.094655990600586,3.9183173179626465,14478565,0.0,0.0
1986-04-24 00:00:00-05:00,8.110749244689941,8.23949146270752,8.110749244689941,8.223398208618164,3.980637311935425,6881202,0.0,0.0
1986-04-25 00:00:00-05:00,8.207304954528809,8.271676063537598,8.014191627502441,8.07856273651123,3.9105257987976074,6812072,0.0,0.0
1986-04-28 00:00:00-04:00,8.07856273651123,8.126840591430664,7.676243782043457,7.804986000061035,3.7780990600585938,11884230,0.0,0.0
1986-04-29 00:00:00-04:00,7.9498209953308105,8.046378135681152,7.821078777313232,7.869357109069824,3.809257745742798,15690290,0.0,0.0
1986-04-30 00:00:00-04:00,7.8854498863220215,7.933728218078613,7.724523067474365,7.740614891052246,3.7469396591186523,9010266,0.0,0.0
1986-05-01 00:00:00-04:00,7.740614891052246,7.772800922393799,7.627965927124023,7.644059181213379,3.7002012729644775,7059077,0.0,0.0
1986-05-02 00:00:00-04:00,7.676243782043457,7.6923370361328125,7.4992241859436035,7.4992241859436035,3.6300923824310303,5318387,0.0,0.0
1986-05-05 00:00:00-04:00,7.515316963195801,7.804986000061035,7.515316963195801,7.804986000061035,3.7780990600585938,7413274,0.0,0.0
1986-05-06 00:00:00-04:00,7.933728218078613,7.933728218078613,7.788894176483154,7.853264808654785,3.8014678955078125,7324725,0.0,0.0
1986-05-07 00:00:00-04:00,7.772800922393799,7.772800922393799,7.611873149871826,7.644059181213379,3.7002012729644775,6674587,0.0,0.0
1986-05-08 00:00:00-04:00,7.676243782043457,7.6923370361328125,7.515316963195801,7.515316963195801,3.6378822326660156,7053640,0.0,0.0
1986-05-09 00:00:00-04:00,7.531408786773682,7.547502040863037,7.418759822845459,7.467038154602051,3.6145095825195312,6099018,0.0,0.0
1986-05-12 00:00:00-04:00,7.467038154602051,7.740614891052246,7.4348530769348145,7.57968807220459,3.669041633605957,7181026,0.0,0.0
1986-05-13 00:00:00-04:00,7.547502040863037,7.724523067474365,7.547502040863037,7.644059181213379,3.7002012729644775,7028784,0.0,0.0
1986-05-14 00:00:00-04:00,7.676243782043457,7.756708145141602,7.611873149871826,7.740614891052246,3.7469396591186523,6172032,0.0,0.0
1986-05-15 00:00:00-04:00,7.70842981338501,7.724523067474365,7.467038154602051,7.515316963195801,3.6378822326660156,6208539,0.0,0.0
1986-05-16 00:00:00-04:00,7.531408786773682,7.531408786773682,7.370481967926025,7.402667045593262,3.5833518505096436,5276443,0.0,0.0
1986-05-19 00:00:00-04:00,7.4348530769348145,7.450945854187012,7.290018081665039,7.402667045593262,3.5833518505096436,4002578,0.0,0.0
1986-05-20 00:00:00-04:00,7.418759822845459,7.531408786773682,7.402667045593262,7.531408786773682,3.6456732749938965,7783005,0.0,0.0
1986-05-21 00:00:00-04:00,7.531408786773682,7.547502040863037,7.322204113006592,7.322204113006592,3.544402599334717,4728836,0.0,0.0
1986-05-22 00:00:00-04:00,7.386575222015381,7.627965927124023,7.370481967926025,7.611873149871826,3.6846210956573486,6480401,0.0,0.0
1986-05-23 00:00:00-04:00,7.676243782043457,7.772800922393799,7.627965927124023,7.724523067474365,3.7391507625579834,5479950,0.0,0.0
1986-05-27 00:00:00-04:00,7.853264808654785,7.965913772583008,7.788894176483154,7.965913772583008,3.856001615524292,7542214,0.0,0.0
1986-05-28 00:00:00-04:00,7.965913772583008,8.17512035369873,7.965913772583008,8.14293384552002,3.9416861534118652,9724873,0.0,0.0
1986-05-29 00:00:00-04:00,8.110749244689941,8.223398208618164,8.046378135681152,8.207304954528809,3.972846508026123,5897840,0.0,0.0
1986-05-30 00:00:00-04:00,8.207304954528809,8.23949146270752,8.046378135681152,8.046378135681152,3.8949472904205322,9398639,0.0,0.0
1986-06-02 00:00:00-04:00,8.046378135681152,8.14293384552002,7.901543140411377,7.982007026672363,3.8637866973876953,7821843,0.0,0.0
1986-06-03 00:00:00-04:00,7.9498209953308105,7.998098850250244,7.869357109069824,7.965913772583008,3.856001615524292,6404279,0.0,0.0
1986-06-04 00:00:00-04:00,7.998098850250244,8.030284881591797,7.869357109069824,7.9498209953308105,3.848209857940674,5577044,0.0,0.0
1986-06-05 00:00:00-04:00,7.9498209953308105,7.965913772583008,7.837172031402588,7.965913772583008,3.856001615524292,7098691,0.0,0.0
1986-06-06 00:00:00-04:00,7.965913772583008,7.982007026672363,7.901543140411377,7.965913772583008,3.856001615524292,3632846,0.0,0.0
1986-06-09 00:00:00-04:00,7.917635917663574,7.917635917663574,7.724523067474365,7.772800922393799,3.7625203132629395,5444997,0.0,0.0
1986-06-10 00:00:00-04:00,7.740614891052246,7.756708145141602,7.563594818115234,7.611873149871826,3.6846210956573486,8000495,0.0,0.0
1986-06-11 00:00:00-04:00,7.627965927124023,7.66015100479126,7.515316963195801,7.531408786773682,3.6456732749938965,5143619,0.0,0.0
1986-06-12 00:00:00-04:00,7.563594818115234,7.611873149871826,7.467038154602051,7.563594818115234,3.6612508296966553,5474513,0.0,0.0
1986-06-13 00:00:00-04:00,7.6923370361328125,7.901543140411377,7.676243782043457,7.901543140411377,3.8248403072357178,7449781,0.0,0.0
1986-06-16 00:00:00-04:00,7.917635917663574,7.982007026672363,7.869357109069824,7.869357109069824,3.809257745742798,5202652,0.0,0.0
1986-06-17 00:00:00-04:00,7.869357109069824,7.869357109069824,7.627965927124023,7.644059181213379,3.7002012729644775,4517561,0.0,0.0
1986-06-18 00:00:00-04:00,7.627965927124023,7.724523067474365,7.57968807220459,7.70842981338501,3.7313601970672607,7320064,0.0,0.0
1986-06-19 00:00:00-04:00,7.676243782043457,7.756708145141602,7.627965927124023,7.627965927124023,3.692410707473755,3961410,0.0,0.0
1986-06-20 00:00:00-04:00,7.676243782043457,7.6923370361328125,7.547502040863037,7.6923370361328125,3.7235682010650635,5355671,0.0,0.0
1986-06-23 00:00:00-04:00,7.627965927124023,7.66015100479126,7.563594818115234,7.644059181213379,3.7002012729644775,3426231,0.0,0.0
1986-06-24 00:00:00-04:00,7.676243782043457,7.740614891052246,7.595779895782471,7.6923370361328125,3.7235682010650635,4209969,0.0,0.0
1986-06-25 00:00:00-04:00,7.724523067474365,7.998098850250244,7.6923370361328125,7.933728218078613,3.840418815612793,10952133,0.0,0.0
1986-06-26 00:00:00-04:00,7.982007026672363,7.998098850250244,7.853264808654785,7.901543140411377,3.8248403072357178,6952663,0.0,0.0
1986-06-27 00:00:00-04:00,7.965913772583008,8.030284881591797,7.869357109069824,7.965913772583008,3.8774776458740234,6217083,0.043772,0.0
1986-06-30 00:00:00-04:00,7.982007026672363,8.14293384552002,7.965913772583008,8.046378135681152,3.91664457321167,6043869,0.0,0.0
1986-07-01 00:00:00-04:00,8.014191627502441,8.030284881591797,7.933728218078613,7.965913772583008,3.8774776458740234,4955646,0.0,0.0
1986-07-02 00:00:00-04:00,7.982007026672363,7.998098850250244,7.933728218078613,7.982007026672363,3.8853092193603516,3088346,0.0,0.0
1986-07-03 00:00:00-04:00,8.014191627502441,8.046378135681152,7.965913772583008,7.982007026672363,3.8853092193603516,3307389,0.0,0.0
1986-07-07 00:00:00-04:00,7.982007026672363,7.998098850250244,7.676243782043457,7.724523067474365,3.759979248046875,4572710,0.0,0.0
1986-07-08 00:00:00-04:00,7.627965927124023,7.66015100479126,7.515316963195801,7.611873149871826,3.7051446437835693,8155844,0.0,0.0
1986-07-09 00:00:00-04:00,7.611873149871826,7.644059181213379,7.531408786773682,7.595779895782471,3.697313070297241,7767470,0.0,0.0
1986-07-10 00:00:00-04:00,7.611873149871826,7.804986000061035,7.547502040863037,7.804986000061035,3.7991440296173096,7637754,0.0,0.0
1986-07-11 00:00:00-04:00,7.821078777313232,7.821078777313232,7.66015100479126,7.724523067474365,3.759979248046875,3423124,0.0,0.0
1986-07-14 00:00:00-04:00,7.66015100479126,7.676243782043457,7.595779895782471,7.595779895782471,3.697313070297241,3330691,0.0,0.0
1986-07-15 00:00:00-04:00,7.531408786773682,7.563594818115234,7.402667045593262,7.450945854187012,3.626812219619751,10330736,0.0,0.0
1986-07-16 00:00:00-04:00,7.483130931854248,7.547502040863037,7.418759822845459,7.450945854187012,3.626812219619751,4543970,0.0,0.0
1986-07-17 00:00:00-04:00,7.563594818115234,7.6923370361328125,7.4992241859436035,7.547502040863037,3.673811197280884,6044645,0.0,0.0
1986-07-18 00:00:00-04:00,7.627965927124023,7.804986000061035,7.531408786773682,7.66015100479126,3.7286453247070312,9476314,0.0,0.0
1986-07-21 00:00:00-04:00,7.66015100479126,7.724523067474365,7.644059181213379,7.6923370361328125,3.7443125247955322,4122973,0.0,0.0
1986-07-22 00:00:00-04:00,7.70842981338501,7.788894176483154,7.6923370361328125,7.788894176483154,3.791313648223877,4198318,0.0,0.0
1986-07-23 00:00:00-04:00,7.804986000061035,7.869357109069824,7.756708145141602,7.788894176483154,3.791313648223877,3609544,0.0,0.0
1986-07-24 00:00:00-04:00,7.788894176483154,7.965913772583008,7.740614891052246,7.9498209953308105,3.869647264480591,4585138,0.0,0.0
1986-07-25 00:00:00-04:00,8.07856273651123,8.110749244689941,7.965913772583008,7.982007026672363,3.8853092193603516,4291527,0.0,0.0
1986-07-28 00:00:00-04:00,7.982007026672363,7.998098850250244,7.676243782043457,7.724523067474365,3.759979248046875,4141615,0.0,0.0
1986-07-29 00:00:00-04:00,7.724523067474365,7.756708145141602,7.467038154602051,7.4992241859436035,3.6503145694732666,8000495,0.0,0.0
1986-07-30 00:00:00-04:00,7.531408786773682,7.6923370361328125,7.467038154602051,7.644059181213379,3.7208127975463867,6530112,0.0,0.0
1986-07-31 00:00:00-04:00,7.66015100479126,7.740614891052246,7.627965927124023,7.724523067474365,3.759979248046875,4568049,0.0,0.0
1986-08-01 00:00:00-04:00,7.724523067474365,7.740614891052246,7.515316963195801,7.563594818115234,3.6816463470458984,3656148,0.0,0.0
1986-08-04 00:00:00-04:00,7.531408786773682,7.595779895782471,7.386575222015381,7.547502040863037,3.673811197280884,5095461,0.0,0.0
1986-08-05 00:00:00-04:00,7.627965927124023,7.644059181213379,7.547502040863037,7.563594818115234,3.6816463470458984,3559055,0.0,0.0
1986-08-06 00:00:00-04:00,7.547502040863037,7.644059181213379,7.531408786773682,7.57968807220459,3.6894798278808594,3890726,0.0,0.0
1986-08-07 00:00:00-04:00,7.595779895782471,7.740614891052246,7.57968807220459,7.66015100479126,3.7286453247070312,4507463,0.0,0.0
1986-08-08 00:00:00-04:00,7.70842981338501,7.756708145141602,7.6923370361328125,7.724523067474365,3.759979248046875,3794409,0.0,0.0
1986-08-11 00:00:00-04:00,7.804986000061035,7.901543140411377,7.772800922393799,7.901543140411377,3.8461458683013916,5481504,0.0,0.0
1986-08-12 00:00:00-04:00,7.9498209953308105,8.110749244689941,7.8854498863220215,8.110749244689941,3.9479777812957764,6966644,0.0,0.0
1986-08-13 00:00:00-04:00,8.094655990600586,8.191211700439453,8.030284881591797,8.07856273651123,3.9323112964630127,7719312,0.0,0.0
1986-08-14 00:00:00-04:00,8.062470436096191,8.07856273651123,7.982007026672363,7.982007026672363,3.8853092193603516,4008015,0.0,0.0
1986-08-15 00:00:00-04:00,8.014191627502441,8.046378135681152,7.917635917663574,8.030284881591797,3.908811330795288,4607663,0.0,0.0
1986-08-18 00:00:00-04:00,8.07856273651123,8.07856273651123,7.998098850250244,8.014191627502441,3.9009790420532227,2965620,0.0,0.0
1986-08-19 00:00:00-04:00,8.014191627502441,8.030284881591797,7.9498209953308105,7.965913772583008,3.8774776458740234,2371409,0.0,0.0
1986-08-20 00:00:00-04:00,8.030284881591797,8.336047172546387,8.014191627502441,8.287769317626953,4.034143447875977,8932591,0.0,0.0
1986-08-21 00:00:00-04:00,8.319953918457031,8.352140426635742,8.207304954528809,8.255582809448242,4.018477916717529,6928584,0.0,0.0
1986-08-22 00:00:00-04:00,8.23949146270752,8.255582809448242,8.17512035369873,8.223398208618164,4.002809524536133,2858429,0.0,0.0
1986-08-25 00:00:00-04:00,8.23949146270752,8.271676063537598,8.159027099609375,8.255582809448242,4.018477916717529,3351663,0.0,0.0
1986-08-26 00:00:00-04:00,8.287769317626953,8.480881690979004,8.271676063537598,8.480881690979004,4.128143310546875,5789096,0.0,0.0
1986-08-27 00:00:00-04:00,8.44869613647461,8.49697494506836,8.416510581970215,8.480881690979004,4.128143310546875,4284537,0.0,0.0
1986-08-28 00:00:00-04:00,8.44869613647461,8.49697494506836,8.400418281555176,8.416510581970215,4.096809387207031,4532319,0.0,0.0
1986-08-29 00:00:00-04:00,8.43260383605957,8.49697494506836,8.368232727050781,8.480881690979004,4.128143310546875,3093007,0.0,0.0
1986-09-02 00:00:00-04:00,8.513068199157715,8.545252799987793,8.23949146270752,8.303861618041992,4.041977405548096,5001474,0.0,0.0
1986-09-03 00:00:00-04:00,8.255582809448242,8.336047172546387,8.191211700439453,8.336047172546387,4.05764627456665,3797516,0.0,0.0
1986-09-04 00:00:00-04:00,8.319953918457031,8.464789390563965,8.271676063537598,8.416510581970215,4.096809387207031,9010266,0.0,0.0
1986-09-05 00:00:00-04:00,8.368232727050781,8.38432502746582,8.23949146270752,8.271676063537598,4.02631139755249,6059404,0.0,0.0
1986-09-08 00:00:00-04:00,8.17512035369873,8.23949146270752,8.126840591430664,8.126840591430664,3.9558093547821045,8466543,0.0,0.0
1986-09-09 00:00:00-04:00,8.159027099609375,8.223398208618164,8.046378135681152,8.110749244689941,3.9479777812957764,5598793,0.0,0.0
1986-09-10 00:00:00-04:00,8.110749244689941,8.14293384552002,7.965913772583008,7.965913772583008,3.8774776458740234,6134748,0.0,0.0
1986-09-11 00:00:00-04:00,7.933728218078613,7.933728218078613,7.595779895782471,7.595779895782471,3.697313070297241,11340507,0.0,0.0
1986-09-12 00:00:00-04:00,7.595779895782471,7.627965927124023,7.370481967926025,7.4348530769348145,3.6189815998077393,11107483,0.0,0.0
1986-09-15 00:00:00-04:00,7.547502040863037,7.563594818115234,7.370481967926025,7.402667045593262,3.6033143997192383,7082380,0.0,0.0
1986-09-16 00:00:00-04:00,7.402667045593262,7.483130931854248,7.338295936584473,7.483130931854248,3.64247989654541,4471733,0.0,0.0
1986-09-17 00:00:00-04:00,7.483130931854248,7.531408786773682,7.418759822845459,7.450945854187012,3.626812219619751,4324928,0.0,0.0
1986-09-18 00:00:00-04:00,7.4348530769348145,7.531408786773682,7.386575222015381,7.531408786773682,3.665976047515869,4355221,0.0,0.0
1986-09-19 00:00:00-04:00,7.531408786773682,7.531408786773682,7.306110858917236,7.386575222015381,3.59548020362854,6521568,0.0,0.0
1986-09-22 00:00:00-04:00,7.4348530769348145,7.467038154602051,7.386575222015381,7.467038154602051,3.634645938873291,3175342,0.0,0.0
1986-09-23 00:00:00-04:00,7.483130931854248,7.4992241859436035,7.370481967926025,7.4348530769348145,3.6189815998077393,4419691,0.0,0.0
1986-09-24 00:00:00-04:00,7.418759822845459,7.515316963195801,7.402667045593262,7.450945854187012,3.626812219619751,3907814,0.0,0.0
1986-09-25 00:00:00-04:00,7.450945854187012,7.467038154602051,7.161275863647461,7.2417402267456055,3.5249812602996826,5871431,0.0,0.0
1986-09-26 00:00:00-04:00,7.177369117736816,7.209554195404053,7.129090785980225,7.177369117736816,3.493649482727051,6297865,0.0,0.0
1986-09-29 00:00:00-04:00,6.984255790710449,7.080811977386475,6.919885158538818,6.984255790710449,3.420508623123169,13515399,0.043772,0.0
1986-09-30 00:00:00-04:00,7.032534122467041,7.2417402267456055,7.032534122467041,7.2417402267456055,3.5466108322143555,8311193,0.0,0.0
1986-10-01 00:00:00-04:00,7.273924827575684,7.4348530769348145,7.2417402267456055,7.402667045593262,3.62542462348938,5775114,0.0,0.0
1986-10-02 00:00:00-04:00,7.402667045593262,7.467038154602051,7.257833003997803,7.306110858917236,3.578137159347534,4828260,0.0,0.0
1986-10-03 00:00:00-04:00,7.338295936584473,7.370481967926025,7.177369117736816,7.193461894989014,3.5229666233062744,5852012,0.0,0.0
1986-10-06 00:00:00-04:00,7.22564697265625,7.273924827575684,7.161275863647461,7.273924827575684,3.5623695850372314,1991579,0.0,0.0
1986-10-07 00:00:00-04:00,7.273924827575684,7.273924827575684,7.193461894989014,7.257833003997803,3.5544919967651367,2978048,0.0,0.0
1986-10-08 00:00:00-04:00,7.22564697265625,7.4348530769348145,7.209554195404053,7.4348530769348145,3.6411874294281006,3687218,0.0,0.0
1986-10-09 00:00:00-04:00,7.4348530769348145,7.515316963195801,7.354389190673828,7.418759822845459,3.6333060264587402,4007238,0.0,0.0
1986-10-10 00:00:00-04:00,7.338295936584473,7.386575222015381,7.273924827575684,7.322204113006592,3.5860180854797363,2736480,0.0,0.0
1986-10-13 00:00:00-04:00,7.354389190673828,7.386575222015381,7.273924827575684,7.354389190673828,3.601781129837036,1405135,0.0,0.0
1986-10-14 00:00:00-04:00,7.418759822845459,7.531408786773682,7.402667045593262,7.483130931854248,3.664830207824707,4448430,0.0,0.0
1986-10-15 00:00:00-04:00,7.515316963195801,7.6923370361328125,7.483130931854248,7.676243782043457,3.7594046592712402,5629863,0.0,0.0
1986-10-16 00:00:00-04:00,7.724523067474365,7.724523067474365,7.4992241859436035,7.547502040863037,3.6963539123535156,7051310,0.0,0.0
1986-10-17 00:00:00-04:00,7.4992241859436035,7.547502040863037,7.450945854187012,7.515316963195801,3.6805901527404785,6059404,0.0,0.0
1986-10-20 00:00:00-04:00,7.450945854187012,7.450945854187012,7.322204113006592,7.370481967926025,3.6096601486206055,4964190,0.0,0.0
1986-10-21 00:00:00-04:00,7.370481967926025,7.4348530769348145,7.2417402267456055,7.306110858917236,3.578137159347534,6098241,0.0,0.0
1986-10-22 00:00:00-04:00,7.322204113006592,7.402667045593262,7.322204113006592,7.370481967926025,3.6096601486206055,4175792,0.0,0.0
1986-10-23 00:00:00-04:00,7.386575222015381,7.4348530769348145,7.290018081665039,7.4348530769348145,3.6411874294281006,4118313,0.0,0.0
1986-10-24 00:00:00-04:00,7.4348530769348145,7.467038154602051,7.290018081665039,7.322204113006592,3.5860180854797363,2164794,0.0,0.0
1986-10-27 00:00:00-05:00,7.402667045593262,7.595779895782471,7.354389190673828,7.563594818115234,3.7042369842529297,3729939,0.0,0.0
1986-10-28 00:00:00-05:00,7.595779895782471,7.644059181213379,7.483130931854248,7.515316963195801,3.6805901527404785,3079802,0.0,0.0
1986-10-29 00:00:00-05:00,7.483130931854248,7.515316963195801,7.370481967926025,7.418759822845459,3.6333060264587402,4528435,0.0,0.0
1986-10-30 00:00:00-05:00,7.724523067474365,7.724523067474365,7.515316963195801,7.57968807220459,3.712118625640869,8233519,0.0,0.0
1986-10-31 00:00:00-05:00,7.57968807220459,7.611873149871826,7.515316963195801,7.547502040863037,3.6963539123535156,3342343,0.0,0.0
1986-11-03 00:00:00-05:00,7.57968807220459,7.66015100479126,7.57968807220459,7.627965927124023,3.735761880874634,3458855,0.0,0.0
1986-11-04 00:00:00-05:00,7.627965927124023,7.627965927124023,7.4992241859436035,7.531408786773682,3.6884708404541016,4664366,0.0,0.0
1986-11-05 00:00:00-05:00,7.515316963195801,7.627965927124023,7.515316963195801,7.595779895782471,3.7200000286102295,2794736,0.0,0.0
1986-11-06 00:00:00-05:00,7.57968807220459,7.66015100479126,7.531408786773682,7.563594818115234,3.7042369842529297,3444096,0.0,0.0
1986-11-07 00:00:00-05:00,7.547502040863037,7.595779895782471,7.4992241859436035,7.515316963195801,3.6805901527404785,3250686,0.0,0.0
1986-11-10 00:00:00-05:00,7.4992241859436035,7.676243782043457,7.483130931854248,7.627965927124023,3.735761880874634,3465845,0.0,0.0
1986-11-11 00:00:00-05:00,7.66015100479126,7.676243782043457,7.595779895782471,7.611873149871826,3.727879762649536,3922573,0.0,0.0
1986-11-12 00:00:00-05:00,7.611873149871826,7.627965927124023,7.402667045593262,7.4348530769348145,3.6411874294281006,4794083,0.0,0.0
1986-11-13 00:00:00-05:00,7.418759822845459,7.450945854187012,7.2417402267456055,7.2417402267456055,3.5466108322143555,6465642,0.0,0.0
1986-11-14 00:00:00-05:00,7.257833003997803,7.354389190673828,7.22564697265625,7.273924827575684,3.5623695850372314,4829813,0.0,0.0
1986-11-17 00:00:00-05:00,7.2417402267456055,7.483130931854248,7.2417402267456055,7.354389190673828,3.601781129837036,4004908,0.0,0.0
1986-11-18 00:00:00-05:00,7.370481967926025,7.402667045593262,7.209554195404053,7.273924827575684,3.5623695850372314,5177019,0.0,0.0
1986-11-19 00:00:00-05:00,7.22564697265625,7.290018081665039,7.0164408683776855,7.048626899719238,3.452033042907715,10408410,0.0,0.0
1986-11-20 00:00:00-05:00,7.209554195404053,7.2417402267456055,7.145183086395264,7.22564697265625,3.5387279987335205,10020037,0.0,0.0
1986-11-21 00:00:00-05:00,7.257833003997803,7.418759822845459,7.209554195404053,7.418759822845459,3.6333060264587402,7767470,0.0,0.0
1986-11-24 00:00:00-05:00,7.386575222015381,7.467038154602051,7.338295936584473,7.4348530769348145,3.6411874294281006,5352564,0.0,0.0
1986-11-25 00:00:00-05:00,7.418759822845459,7.4348530769348145,7.338295936584473,7.402667045593262,3.62542462348938,4493482,0.0,0.0
1986-11-26 00:00:00-05:00,7.354389190673828,7.418759822845459,7.338295936584473,7.402667045593262,3.62542462348938,2764443,0.0,0.0
1986-11-28 00:00:00-05:00,7.402667045593262,7.4348530769348145,7.370481967926025,7.402667045593262,3.62542462348938,2212176,0.0,0.0
1986-12-01 00:00:00-05:00,7.306110858917236,7.4348530769348145,7.290018081665039,7.4348530769348145,3.6411874294281006,3995587,0.0,0.0
1986-12-02 00:00:00-05:00,7.467038154602051,7.70842981338501,7.467038154602051,7.6923370361328125,3.7672877311706543,10175386,0.0,0.0
1986-12-03 00:00:00-05:00,7.724523067474365,7.901543140411377,7.6923370361328125,7.821078777313232,3.830338716506958,16855411,0.0,0.0
1986-12-04 00:00:00-05:00,7.837172031402588,7.982007026672363,7.821078777313232,7.853264808654785,3.846101760864258,7845145,0.0,0.0
1986-12-05 00:00:00-05:00,7.837172031402588,7.933728218078613,7.740614891052246,7.853264808654785,3.846101760864258,6134748,0.0,0.0
1986-12-08 00:00:00-05:00,7.756708145141602,7.837172031402588,7.644059181213379,7.788894176483154,3.814577579498291,7010142,0.0,0.0
1986-12-09 00:00:00-05:00,7.70842981338501,7.724523067474365,7.66015100479126,7.724523067474365,3.783050537109375,4591352,0.0,0.0
1986-12-10 00:00:00-05:00,7.724523067474365,7.756708145141602,7.6923370361328125,7.724523067474365,3.783050537109375,9165615,0.0,0.0
1986-12-11 00:00:00-05:00,7.70842981338501,7.70842981338501,7.515316963195801,7.595779895782471,3.7200000286102295,5281103,0.0,0.0
1986-12-12 00:00:00-05:00,7.563594818115234,7.595779895782471,7.467038154602051,7.467038154602051,3.6569483280181885,4186667,0.0,0.0
1986-12-15 00:00:00-05:00,7.450945854187012,7.644059181213379,7.4348530769348145,7.644059181213379,3.7436437606811523,20428447,0.0,0.0
1986-12-16 00:00:00-05:00,7.6923370361328125,7.70842981338501,7.547502040863037,7.66015100479126,3.751523971557617,7623772,0.0,0.0
1986-12-17 00:00:00-05:00,7.595779895782471,7.66015100479126,7.563594818115234,7.57968807220459,3.712118625640869,4690775,0.0,0.0
1986-12-18 00:00:00-05:00,7.547502040863037,7.644059181213379,7.531408786773682,7.627965927124023,3.735761880874634,5801524,0.0,0.0
1986-12-19 00:00:00-05:00,7.644059181213379,7.70842981338501,7.611873149871826,7.66015100479126,3.751523971557617,10486085,0.0,0.0
1986-12-22 00:00:00-05:00,7.6923370361328125,7.740614891052246,7.627965927124023,7.644059181213379,3.7436437606811523,7600470,0.0,0.0
1986-12-23 00:00:00-05:00,7.644059181213379,7.6923370361328125,7.450945854187012,7.467038154602051,3.6569483280181885,35885713,0.0,0.0
1986-12-24 00:00:00-05:00,7.483130931854248,7.57968807220459,7.483130931854248,7.563594818115234,3.7042369842529297,11495856,0.0,0.0
1986-12-26 00:00:00-05:00,7.547502040863037,7.57968807220459,7.467038154602051,7.547502040863037,3.719142436981201,1424554,0.046347,0.0
1986-12-29 00:00:00-05:00,7.4992241859436035,7.547502040863037,7.4348530769348145,7.483130931854248,3.687425136566162,2685215,0.0,0.0
1986-12-30 00:00:00-05:00,7.467038154602051,7.467038154602051,7.370481967926025,7.402667045593262,3.6477739810943604,4202201,0.0,0.0
1986-12-31 00:00:00-05:00,7.370481967926025,7.386575222015381,7.177369117736816,7.290018081665039,3.5922653675079346,9010266,0.0,0.0
1987-01-02 00:00:00-05:00,7.354389190673828,7.450945854187012,7.338295936584473,7.450945854187012,3.6715643405914307,4315607,0.0,0.0
1987-01-05 00:00:00-05:00,7.627965927124023,7.772800922393799,7.547502040863037,7.6923370361328125,3.790515422821045,10128781,0.0,0.0
1987-01-06 00:00:00-05:00,7.756708145141602,7.8854498863220215,7.756708145141602,7.821078777313232,3.8539557456970215,11596833,0.0,0.0
1987-01-07 00:00:00-05:00,7.821078777313232,7.933728218078613,7.788894176483154,7.901543140411377,3.893604278564453,9238629,0.0,0.0
1987-01-08 00:00:00-05:00,7.901543140411377,8.094655990600586,7.853264808654785,8.094655990600586,3.9887616634368896,11775485,0.0,0.0
1987-01-09 00:00:00-05:00,8.030284881591797,8.159027099609375,7.982007026672363,8.126840591430664,4.00462007522583,10239856,0.0,0.0
1987-01-12 00:00:00-05:00,8.110749244689941,8.14293384552002,8.030284881591797,8.094655990600586,3.9887616634368896,7558525,0.0,0.0
1987-01-13 00:00:00-05:00,8.094655990600586,8.159027099609375,8.046378135681152,8.07856273651123,3.980834484100342,7257924,0.0,0.0
1987-01-14 00:00:00-05:00,8.110749244689941,8.255582809448242,8.07856273651123,8.223398208618164,4.052203178405762,8357021,0.0,0.0
1987-01-15 00:00:00-05:00,8.336047172546387,8.44869613647461,8.255582809448242,8.368232727050781,4.12357234954834,9870901,0.0,0.0
1987-01-16 00:00:00-05:00,8.400418281555176,8.49697494506836,8.352140426635742,8.38432502746582,4.131502628326416,15767965,0.0,0.0
1987-01-19 00:00:00-05:00,8.368232727050781,8.609623908996582,8.303861618041992,8.577439308166504,4.2266621589660645,8090597,0.0,0.0
1987-01-20 00:00:00-05:00,8.657901763916016,8.867108345031738,8.641810417175293,8.690088272094727,4.282171249389648,13054011,0.0,0.0
1987-01-21 00:00:00-05:00,8.641810417175293,8.851015090942383,8.577439308166504,8.770551681518555,4.321821212768555,9977316,0.0,0.0
1987-01-22 00:00:00-05:00,8.673995018005371,8.931479454040527,8.657901763916016,8.931479454040527,4.401119709014893,10027028,0.0,0.0
1987-01-23 00:00:00-05:00,9.028036117553711,9.382076263427734,8.883200645446777,8.899293899536133,4.3852620124816895,19468388,0.0,0.0
1987-01-26 00:00:00-05:00,8.786643981933594,8.851015090942383,8.690088272094727,8.754459381103516,4.313891887664795,8907735,0.0,0.0
1987-01-27 00:00:00-05:00,8.851015090942383,8.979757308959961,8.834922790527344,8.979757308959961,4.424910545349121,9158624,0.0,0.0
1987-01-28 00:00:00-05:00,9.011942863464355,9.076313972473145,8.867108345031738,8.931479454040527,4.401119709014893,6989170,0.0,0.0
1987-01-29 00:00:00-05:00,9.028036117553711,9.04412841796875,8.931479454040527,8.947571754455566,4.409051895141602,7043542,0.0,0.0
1987-01-30 00:00:00-05:00,8.883200645446777,8.899293899536133,8.690088272094727,8.754459381103516,4.313891887664795,10691146,0.0,0.0
1987-02-02 00:00:00-05:00,8.706180572509766,8.851015090942383,8.690088272094727,8.818829536437988,4.345612049102783,6883532,0.0,0.0
1987-02-03 00:00:00-05:00,8.851015090942383,8.883200645446777,8.593530654907227,8.609623908996582,4.242520809173584,7563963,0.0,0.0
1987-02-04 00:00:00-05:00,8.706180572509766,8.722272872924805,8.625717163085938,8.641810417175293,4.258383274078369,7345697,0.0,0.0
1987-02-05 00:00:00-05:00,8.754459381103516,8.754459381103516,8.625717163085938,8.73836612701416,4.305960655212402,7365892,0.0,0.0
1987-02-06 00:00:00-05:00,8.722272872924805,8.80273723602295,8.593530654907227,8.625717163085938,4.25045108795166,6181353,0.0,0.0
1987-02-09 00:00:00-05:00,8.641810417175293,8.786643981933594,8.609623908996582,8.754459381103516,4.313891887664795,3902377,0.0,0.0
1987-02-10 00:00:00-05:00,8.722272872924805,8.770551681518555,8.577439308166504,8.673995018005371,4.274242401123047,5779775,0.0,0.0
1987-02-11 00:00:00-05:00,8.673995018005371,8.73836612701416,8.561346054077148,8.706180572509766,4.290100574493408,9759827,0.0,0.0
1987-02-12 00:00:00-05:00,8.770551681518555,8.867108345031738,8.690088272094727,8.786643981933594,4.329751014709473,5964641,0.0,0.0
1987-02-13 00:00:00-05:00,8.754459381103516,8.979757308959961,8.754459381103516,8.883200645446777,4.377329349517822,5576267,0.0,0.0
1987-02-17 00:00:00-05:00,8.883200645446777,9.140685081481934,8.867108345031738,9.124591827392578,4.49628210067749,7252487,0.0,0.0
1987-02-18 00:00:00-05:00,9.205056190490723,9.382076263427734,9.011942863464355,9.060220718383789,4.464559555053711,7556972,0.0,0.0
1987-02-19 00:00:00-05:00,9.108498573303223,9.188962936401367,9.011942863464355,9.0924072265625,4.480421543121338,5880752,0.0,0.0
1987-02-20 00:00:00-05:00,9.060220718383789,9.108498573303223,8.979757308959961,8.995849609375,4.432839870452881,7348804,0.0,0.0
1987-02-23 00:00:00-05:00,8.947571754455566,8.995849609375,8.754459381103516,8.818829536437988,4.345612049102783,7514251,0.0,0.0
1987-02-24 00:00:00-05:00,8.834922790527344,8.947571754455566,8.786643981933594,8.915386199951172,4.393190860748291,4857776,0.0,0.0
1987-02-25 00:00:00-05:00,8.883200645446777,8.899293899536133,8.770551681518555,8.834922790527344,4.353538990020752,6704104,0.0,0.0
1987-02-26 00:00:00-05:00,8.851015090942383,9.398168563842773,8.818829536437988,9.365983963012695,4.615228652954102,20544183,0.0,0.0
1987-02-27 00:00:00-05:00,9.398168563842773,9.687838554382324,9.398168563842773,9.526910781860352,4.694526195526123,14446718,0.0,0.0
1987-03-02 00:00:00-05:00,9.752209663391113,9.89704418182373,9.59128189086914,9.880951881408691,4.868985652923584,12950703,0.0,0.0
1987-03-03 00:00:00-05:00,9.848766326904297,9.864858627319336,9.687838554382324,9.703930854797363,4.781759262084961,8376440,0.0,0.0
1987-03-04 00:00:00-05:00,9.720024108886719,9.848766326904297,9.59128189086914,9.848766326904297,4.853127479553223,8664613,0.0,0.0
1987-03-05 00:00:00-05:00,9.929229736328125,9.993600845336914,9.848766326904297,9.929229736328125,4.892775058746338,6089697,0.0,0.0
1987-03-06 00:00:00-05:00,9.929229736328125,10.363734245300293,9.832673072814941,10.363734245300293,5.106886386871338,9323295,0.0,0.0
1987-03-09 00:00:00-05:00,9.94532299041748,10.00969409942627,9.89704418182373,9.89704418182373,4.876918315887451,14588086,0.0,0.0
1987-03-10 00:00:00-05:00,10.00969409942627,10.202807426452637,10.00969409942627,10.170620918273926,5.011728763580322,12807005,0.0,0.0
1987-03-11 00:00:00-05:00,10.26717758178711,10.283270835876465,10.041878700256348,10.074065208435059,4.964147567749023,13534817,0.0,0.0
1987-03-12 00:00:00-05:00,10.057971954345703,10.122343063354492,9.977507591247559,10.090158462524414,4.972077369689941,5691226,0.0,0.0
1987-03-13 00:00:00-05:00,10.057971954345703,10.090158462524414,9.96141529083252,9.977507591247559,4.916567802429199,5688119,0.0,0.0
1987-03-16 00:00:00-05:00,9.89704418182373,9.96141529083252,9.816580772399902,9.913137435913086,4.8848466873168945,3672460,0.0,0.0
1987-03-17 00:00:00-05:00,9.816580772399902,9.993600845336914,9.816580772399902,9.993600845336914,4.924500465393066,5737054,0.0,0.0
1987-03-18 00:00:00-05:00,10.138436317443848,10.460290908813477,9.977507591247559,10.122343063354492,4.9879374504089355,23231727,0.0,0.0
1987-03-19 00:00:00-05:00,10.283270835876465,10.299363136291504,10.074065208435059,10.138436317443848,4.995869159698486,11334293,0.0,0.0
1987-03-20 00:00:00-05:00,10.234992027282715,10.25108528137207,9.929229736328125,9.94532299041748,4.900707244873047,17022411,0.0,0.0
1987-03-23 00:00:00-05:00,9.848766326904297,9.96141529083252,9.832673072814941,9.89704418182373,4.876918315887451,11159525,0.0,0.0
1987-03-24 00:00:00-05:00,10.299363136291504,10.31545639038086,10.057971954345703,10.122343063354492,4.9879374504089355,15235893,0.0,0.0
1987-03-25 00:00:00-05:00,10.154528617858887,10.154528617858887,10.041878700256348,10.090158462524414,4.972077369689941,6106008,0.0,0.0
1987-03-26 00:00:00-05:00,10.138436317443848,10.202807426452637,10.074065208435059,10.074065208435059,4.964147567749023,7958550,0.0,0.0
1987-03-27 00:00:00-05:00,10.154528617858887,10.170620918273926,9.864858627319336,9.864858627319336,4.861057758331299,7123547,0.0,0.0
1987-03-30 00:00:00-05:00,9.398168563842773,9.703930854797363,9.3337984085083,9.398168563842773,4.654170513153076,15973803,0.048922,0.0
1987-03-31 00:00:00-05:00,9.526910781860352,9.639559745788574,9.430355072021484,9.575188636779785,4.741832733154297,8364012,0.0,0.0
1987-04-01 00:00:00-05:00,9.462539672851562,9.575188636779785,9.446447372436523,9.575188636779785,4.741832733154297,9988967,0.0,0.0
1987-04-02 00:00:00-05:00,9.639559745788574,9.639559745788574,9.188962936401367,9.269427299499512,4.5904154777526855,17204947,0.0,0.0
1987-04-03 00:00:00-05:00,9.3337984085083,9.639559745788574,9.269427299499512,9.559097290039062,4.7338643074035645,18393370,0.0,0.0
1987-04-06 00:00:00-04:00,9.687838554382324,9.720024108886719,9.575188636779785,9.623468399047852,4.765743255615234,6739834,0.0,0.0
1987-04-07 00:00:00-04:00,9.575188636779785,9.607375144958496,9.446447372436523,9.462539672851562,4.686047077178955,8699567,0.0,0.0
1987-04-08 00:00:00-04:00,9.526910781860352,9.543004035949707,9.398168563842773,9.462539672851562,4.686047077178955,6186790,0.0,0.0
1987-04-09 00:00:00-04:00,9.446447372436523,9.494726181030273,9.269427299499512,9.269427299499512,4.5904154777526855,7767470,0.0,0.0
1987-04-10 00:00:00-04:00,9.269427299499512,9.382076263427734,9.205056190490723,9.317705154418945,4.614321231842041,6508363,0.0,0.0
1987-04-13 00:00:00-04:00,9.28551959991455,9.365983963012695,9.269427299499512,9.269427299499512,4.5904154777526855,6218637,0.0,0.0
1987-04-14 00:00:00-04:00,9.140685081481934,9.172869682312012,8.722272872924805,8.931479454040527,4.423056125640869,14835868,0.0,0.0
1987-04-15 00:00:00-04:00,9.0924072265625,9.108498573303223,8.786643981933594,8.947571754455566,4.431025981903076,9864687,0.0,0.0
1987-04-16 00:00:00-04:00,9.04412841796875,9.108498573303223,8.947571754455566,8.979757308959961,4.446963310241699,10563760,0.0,0.0
1987-04-20 00:00:00-04:00,9.04412841796875,9.060220718383789,8.915386199951172,8.979757308959961,4.446963310241699,5879975,0.0,0.0
1987-04-21 00:00:00-04:00,8.963665008544922,8.995849609375,8.818829536437988,8.963665008544922,4.438991546630859,9553989,0.0,0.0
1987-04-22 00:00:00-04:00,8.899293899536133,8.947571754455566,8.722272872924805,8.73836612701416,4.327421188354492,11029808,0.0,0.0
1987-04-23 00:00:00-04:00,8.818829536437988,8.834922790527344,8.577439308166504,8.593530654907227,4.255696773529053,8311193,0.0,0.0
1987-04-24 00:00:00-04:00,8.529159545898438,8.657901763916016,8.49697494506836,8.49697494506836,4.207880020141602,8466543,0.0,0.0
1987-04-27 00:00:00-04:00,8.38432502746582,8.49697494506836,8.303861618041992,8.38432502746582,4.152093887329102,14369820,0.0,0.0
1987-04-28 00:00:00-04:00,8.44869613647461,8.480881690979004,8.319953918457031,8.400418281555176,4.16006326675415,7767470,0.0,0.0
1987-04-29 00:00:00-04:00,8.464789390563965,8.657901763916016,8.464789390563965,8.561346054077148,4.239757537841797,10563760,0.0,0.0
1987-04-30 00:00:00-04:00,8.561346054077148,8.867108345031738,8.545252799987793,8.770551681518555,4.343360424041748,6515354,0.0,0.0
1987-05-01 00:00:00-04:00,8.754459381103516,8.834922790527344,8.706180572509766,8.722272872924805,4.319450378417969,4539310,0.0,0.0
1987-05-04 00:00:00-04:00,8.770551681518555,8.867108345031738,8.513068199157715,8.690088272094727,4.303513526916504,6126981,0.0,0.0
1987-05-05 00:00:00-04:00,8.851015090942383,8.947571754455566,8.818829536437988,8.899293899536133,4.4071173667907715,5481504,0.0,0.0
1987-05-06 00:00:00-04:00,8.915386199951172,8.931479454040527,8.706180572509766,8.770551681518555,4.343360424041748,5198768,0.0,0.0
1987-05-07 00:00:00-04:00,8.754459381103516,8.834922790527344,8.593530654907227,8.625717163085938,4.271636009216309,5754142,0.0,0.0
1987-05-08 00:00:00-04:00,8.673995018005371,8.722272872924805,8.545252799987793,8.545252799987793,4.23178768157959,5361885,0.0,0.0
1987-05-11 00:00:00-04:00,8.43260383605957,8.851015090942383,8.368232727050781,8.43260383605957,4.1760029792785645,5709091,0.0,2.0
1987-05-12 00:00:00-04:00,8.43260383605957,8.657901763916016,8.368232727050781,8.529159545898438,4.223817348480225,5825603,0.0,0.0
1987-05-13 00:00:00-04:00,8.561346054077148,8.657901763916016,8.303861618041992,8.49697494506836,4.207880020141602,6408163,0.0,0.0
1987-05-14 00:00:00-04:00,8.49697494506836,8.561346054077148,8.368232727050781,8.464789390563965,4.191941738128662,3301952,0.0,0.0
1987-05-15 00:00:00-04:00,8.368232727050781,8.400418281555176,8.110749244689941,8.110749244689941,4.0166144371032715,6369326,0.0,0.0
1987-05-18 00:00:00-04:00,8.07856273651123,8.110749244689941,7.595779895782471,7.788894176483154,3.857224941253662,9359802,0.0,0.0
1987-05-19 00:00:00-04:00,7.917635917663574,8.07856273651123,7.788894176483154,7.8854498863220215,3.905041456222534,8466543,0.0,0.0
1987-05-20 00:00:00-04:00,7.853264808654785,8.23949146270752,7.788894176483154,8.23949146270752,4.0803704261779785,8311193,0.0,0.0
1987-05-21 00:00:00-04:00,8.303861618041992,8.561346054077148,8.303861618041992,8.49697494506836,4.207880020141602,7029561,0.0,0.0
1987-05-22 00:00:00-04:00,8.49697494506836,8.593530654907227,8.43260383605957,8.529159545898438,4.223817348480225,3472059,0.0,0.0
1987-05-26 00:00:00-04:00,8.851015090942383,9.011942863464355,8.690088272094727,9.011942863464355,4.462904453277588,8233519,0.0,0.0
1987-05-27 00:00:00-04:00,8.979757308959961,8.979757308959961,8.722272872924805,8.915386199951172,4.4150872230529785,3357877,0.0,0.0
1987-05-28 00:00:00-04:00,8.883200645446777,8.979757308959961,8.722272872924805,8.947571754455566,4.431025981903076,3922573,0.0,0.0
1987-05-29 00:00:00-04:00,8.979757308959961,9.011942863464355,8.657901763916016,8.690088272094727,4.303513526916504,3494197,0.0,0.0
1987-06-01 00:00:00-04:00,8.883200645446777,8.883200645446777,8.657901763916016,8.657901763916016,4.287574768066406,2969504,0.0,0.0
1987-06-02 00:00:00-04:00,8.657901763916016,8.786643981933594,8.561346054077148,8.657901763916016,4.287574768066406,4039085,0.0,0.0
1987-06-03 00:00:00-04:00,8.722272872924805,8.979757308959961,8.722272872924805,8.883200645446777,4.399145126342773,4854669,0.0,0.0
1987-06-04 00:00:00-04:00,8.818829536437988,8.947571754455566,8.754459381103516,8.818829536437988,4.3672709465026855,3463903,0.0,0.0
1987-06-05 00:00:00-04:00,8.883200645446777,8.883200645446777,8.657901763916016,8.690088272094727,4.303513526916504,3081744,0.0,0.0
1987-06-08 00:00:00-04:00,8.625717163085938,8.818829536437988,8.49697494506836,8.722272872924805,4.319450378417969,5010018,0.0,0.0
1987-06-09 00:00:00-04:00,8.786643981933594,8.915386199951172,8.690088272094727,8.851015090942383,4.38320779800415,4310946,0.0,0.0
1987-06-10 00:00:00-04:00,8.947571754455566,9.108498573303223,8.883200645446777,8.979757308959961,4.446963310241699,8194681,0.0,0.0
1987-06-11 00:00:00-04:00,9.011942863464355,9.076313972473145,8.947571754455566,8.947571754455566,4.431025981903076,4543970,0.0,0.0
1987-06-12 00:00:00-04:00,9.076313972473145,9.2372407913208,8.979757308959961,9.205056190490723,4.558537006378174,6330488,0.0,0.0
1987-06-15 00:00:00-04:00,9.269427299499512,9.494726181030273,9.140685081481934,9.2372407913208,4.574474334716797,6058627,0.0,0.0
1987-06-16 00:00:00-04:00,9.2372407913208,9.3337984085083,9.205056190490723,9.3337984085083,4.622293949127197,4349783,0.0,0.0
1987-06-17 00:00:00-04:00,9.3337984085083,9.3337984085083,9.172869682312012,9.2372407913208,4.574474334716797,3571871,0.0,0.0
1987-06-18 00:00:00-04:00,9.2372407913208,9.301612854003906,9.108498573303223,9.205056190490723,4.558537006378174,3761009,0.0,0.0
1987-06-19 00:00:00-04:00,9.108498573303223,9.301612854003906,9.108498573303223,9.2372407913208,4.574474334716797,8194681,0.0,0.0
1987-06-22 00:00:00-04:00,9.3337984085083,9.526910781860352,9.3337984085083,9.462539672851562,4.686047077178955,4776994,0.0,0.0
1987-06-23 00:00:00-04:00,9.494726181030273,9.494726181030273,9.301612854003906,9.365983963012695,4.63823127746582,4738157,0.0,0.0
1987-06-24 00:00:00-04:00,9.269427299499512,9.430355072021484,9.172869682312012,9.172869682312012,4.54259729385376,3372636,0.0,0.0
1987-06-25 00:00:00-04:00,9.301612854003906,9.430355072021484,9.301612854003906,9.365983963012695,4.63823127746582,3863151,0.0,0.0
1987-06-26 00:00:00-04:00,9.269427299499512,9.398168563842773,9.205056190490723,9.269427299499512,4.61452054977417,3558667,0.048922,0.0
1987-06-29 00:00:00-04:00,9.2372407913208,9.3337984085083,9.076313972473145,9.108498573303223,4.534404754638672,4116759,0.0,0.0
1987-06-30 00:00:00-04:00,9.108498573303223,9.140685081481934,8.786643981933594,8.818829536437988,4.390200614929199,4543970,0.0,0.0
1987-07-01 00:00:00-04:00,8.722272872924805,8.915386199951172,8.690088272094727,8.915386199951172,4.4382710456848145,5825603,0.0,0.0
1987-07-02 00:00:00-04:00,8.979757308959961,9.076313972473145,8.947571754455566,9.011942863464355,4.486334800720215,3464680,0.0,0.0
1987-07-06 00:00:00-04:00,9.140685081481934,9.172869682312012,8.979757308959961,9.04412841796875,4.502358913421631,4466295,0.0,0.0
1987-07-07 00:00:00-04:00,9.011942863464355,9.04412841796875,8.851015090942383,8.851015090942383,4.406221866607666,6000371,0.0,0.0
1987-07-08 00:00:00-04:00,8.851015090942383,8.915386199951172,8.690088272094727,8.722272872924805,4.342129230499268,3430503,0.0,0.0
1987-07-09 00:00:00-04:00,8.754459381103516,8.786643981933594,8.49697494506836,8.593530654907227,4.278042316436768,5864440,0.0,0.0
1987-07-10 00:00:00-04:00,8.593530654907227,8.690088272094727,8.529159545898438,8.561346054077148,4.262019634246826,4427458,0.0,0.0
1987-07-13 00:00:00-04:00,8.561346054077148,8.593530654907227,8.464789390563965,8.529159545898438,4.245996952056885,3670518,0.0,0.0
1987-07-14 00:00:00-04:00,8.49697494506836,8.561346054077148,8.464789390563965,8.529159545898438,4.245996952056885,6563513,0.0,0.0
1987-07-15 00:00:00-04:00,8.49697494506836,8.593530654907227,8.43260383605957,8.49697494506836,4.2299723625183105,5670253,0.0,0.0
1987-07-16 00:00:00-04:00,8.529159545898438,8.561346054077148,8.336047172546387,8.464789390563965,4.21395206451416,3436329,0.0,0.0
1987-07-17 00:00:00-04:00,8.529159545898438,8.561346054077148,8.400418281555176,8.43260383605957,4.1979289054870605,6641187,0.0,0.0
1987-07-20 00:00:00-04:00,8.43260383605957,8.49697494506836,8.23949146270752,8.271676063537598,4.117817401885986,4039085,0.0,0.0
1987-07-21 00:00:00-04:00,8.303861618041992,8.657901763916016,8.303861618041992,8.657901763916016,4.31008768081665,8621892,0.0,0.0
1987-07-22 00:00:00-04:00,8.625717163085938,8.915386199951172,8.625717163085938,8.883200645446777,4.422245025634766,7184910,0.0,0.0
1987-07-23 00:00:00-04:00,8.851015090942383,8.883200645446777,8.690088272094727,8.786643981933594,4.374176025390625,4582808,0.0,0.0
1987-07-24 00:00:00-04:00,8.754459381103516,8.883200645446777,8.657901763916016,8.690088272094727,4.326110363006592,2722110,0.0,0.0
1987-07-27 00:00:00-04:00,8.722272872924805,9.076313972473145,8.657901763916016,9.076313972473145,4.518382549285889,5243043,0.0,0.0
1987-07-28 00:00:00-04:00,9.398168563842773,9.430355072021484,9.172869682312012,9.301612854003906,4.630540370941162,10680272,0.0,0.0
1987-07-29 00:00:00-04:00,9.3337984085083,9.526910781860352,9.205056190490723,9.526910781860352,4.742696285247803,8466543,0.0,0.0
1987-07-30 00:00:00-04:00,9.59128189086914,9.623468399047852,9.398168563842773,9.494726181030273,4.726678848266602,8117007,0.0,0.0
1987-07-31 00:00:00-04:00,9.430355072021484,9.59128189086914,9.398168563842773,9.494726181030273,4.726678848266602,5204205,0.0,0.0
1987-08-03 00:00:00-04:00,9.301612854003906,9.430355072021484,9.205056190490723,9.269427299499512,4.61452054977417,4233271,0.0,0.0
1987-08-04 00:00:00-04:00,9.205056190490723,9.3337984085083,9.172869682312012,9.172869682312012,4.566448211669922,4621645,0.0,0.0
1987-08-05 00:00:00-04:00,9.301612854003906,9.462539672851562,9.301612854003906,9.398168563842773,4.678609848022461,4971181,0.0,0.0
1987-08-06 00:00:00-04:00,9.430355072021484,9.59128189086914,9.205056190490723,9.559097290039062,4.758722305297852,5320717,0.0,0.0
1987-08-07 00:00:00-04:00,9.559097290039062,9.59128189086914,9.430355072021484,9.430355072021484,4.694633960723877,4854669,0.0,0.0
1987-08-10 00:00:00-04:00,9.430355072021484,9.720024108886719,9.430355072021484,9.687838554382324,4.822812080383301,6213976,0.0,0.0
1987-08-11 00:00:00-04:00,9.752209663391113,9.977507591247559,9.65565299987793,9.977507591247559,4.967013835906982,13282374,0.0,0.0
1987-08-12 00:00:00-04:00,10.00969409942627,10.138436317443848,9.816580772399902,10.00969409942627,4.983036994934082,9631663,0.0,0.0
1987-08-13 00:00:00-04:00,10.041878700256348,10.234992027282715,10.00969409942627,10.234992027282715,5.095195770263672,6718862,0.0,0.0
1987-08-14 00:00:00-04:00,10.074065208435059,10.234992027282715,10.041878700256348,10.138436317443848,5.047124862670898,4699320,0.0,0.0
1987-08-17 00:00:00-04:00,10.170620918273926,10.26717758178711,10.138436317443848,10.234992027282715,5.095195770263672,3727609,0.0,0.0
1987-08-18 00:00:00-04:00,10.041878700256348,10.106249809265137,9.687838554382324,9.784395217895508,4.870880126953125,7534446,0.0,0.0
1987-08-19 00:00:00-04:00,9.752209663391113,9.913137435913086,9.623468399047852,9.848766326904297,4.902925491333008,3864705,0.0,0.0
1987-08-20 00:00:00-04:00,9.913137435913086,10.041878700256348,9.816580772399902,9.94532299041748,4.950993061065674,6485838,0.0,0.0
1987-08-21 00:00:00-04:00,9.94532299041748,10.170620918273926,9.94532299041748,10.041878700256348,4.99906063079834,6951886,0.0,0.0
1987-08-24 00:00:00-04:00,10.00969409942627,10.041878700256348,9.784395217895508,9.816580772399902,4.88690185546875,3039800,0.0,0.0
1987-08-25 00:00:00-04:00,9.94532299041748,10.138436317443848,9.913137435913086,10.00969409942627,4.983036994934082,5281880,0.0,0.0
1987-08-26 00:00:00-04:00,10.00969409942627,10.074065208435059,9.623468399047852,9.65565299987793,4.806790351867676,3961410,0.0,0.0
1987-08-27 00:00:00-04:00,9.65565299987793,9.816580772399902,9.623468399047852,9.720024108886719,4.838836193084717,4000247,0.0,0.0
1987-08-28 00:00:00-04:00,9.784395217895508,9.913137435913086,9.398168563842773,9.398168563842773,4.678609848022461,5087693,0.0,0.0
1987-08-31 00:00:00-04:00,9.430355072021484,9.65565299987793,9.430355072021484,9.559097290039062,4.758722305297852,4971181,0.0,0.0
1987-09-01 00:00:00-04:00,9.59128189086914,9.720024108886719,9.172869682312012,9.269427299499512,4.61452054977417,4582808,0.0,0.0
1987-09-02 00:00:00-04:00,9.3337984085083,9.462539672851562,9.205056190490723,9.301612854003906,4.630540370941162,8489845,0.0,0.0
1987-09-03 00:00:00-04:00,9.365983963012695,9.430355072021484,9.172869682312012,9.269427299499512,4.61452054977417,5957650,0.0,0.0
1987-09-04 00:00:00-04:00,9.269427299499512,9.3337984085083,9.2372407913208,9.2372407913208,4.598493576049805,3882570,0.0,0.0
1987-09-08 00:00:00-04:00,9.172869682312012,9.3337984085083,8.883200645446777,9.140685081481934,4.550426006317139,5980952,0.0,0.0
1987-09-09 00:00:00-04:00,9.172869682312012,9.301612854003906,9.076313972473145,9.2372407913208,4.598493576049805,3961410,0.0,0.0
1987-09-10 00:00:00-04:00,9.462539672851562,9.526910781860352,9.269427299499512,9.494726181030273,4.726678848266602,5165368,0.0,0.0
1987-09-11 00:00:00-04:00,9.462539672851562,9.687838554382324,9.462539672851562,9.59128189086914,4.774744033813477,6408163,0.0,0.0
1987-09-14 00:00:00-04:00,9.65565299987793,9.784395217895508,9.526910781860352,9.784395217895508,4.870880126953125,6252814,0.0,0.0
1987-09-15 00:00:00-04:00,9.720024108886719,9.752209663391113,9.494726181030273,9.59128189086914,4.774744033813477,3260784,0.0,0.0
1987-09-16 00:00:00-04:00,9.430355072021484,9.623468399047852,9.269427299499512,9.269427299499512,4.61452054977417,5398392,0.0,0.0
1987-09-17 00:00:00-04:00,9.398168563842773,9.398168563842773,9.172869682312012,9.205056190490723,4.582472801208496,4505133,0.0,0.0
1987-09-18 00:00:00-04:00,9.269427299499512,9.398168563842773,9.2372407913208,9.301612854003906,4.630540370941162,4854669,0.0,0.0
1987-09-21 00:00:00-04:00,9.430355072021484,9.59128189086914,9.172869682312012,9.2372407913208,4.598493576049805,3275542,0.0,0.0
1987-09-22 00:00:00-04:00,9.269427299499512,9.526910781860352,9.205056190490723,9.494726181030273,4.726678848266602,3557890,0.0,0.0
1987-09-23 00:00:00-04:00,9.526910781860352,9.526910781860352,9.3337984085083,9.494726181030273,4.726678848266602,4466295,0.0,0.0
1987-09-24 00:00:00-04:00,9.365983963012695,9.623468399047852,9.2372407913208,9.2372407913208,4.598493576049805,1976821,0.0,0.0
1987-09-25 00:00:00-04:00,9.2372407913208,9.398168563842773,9.205056190490723,9.365983963012695,4.662586212158203,3207965,0.0,0.0
1987-09-28 00:00:00-04:00,9.398168563842773,9.526910781860352,8.947571754455566,8.947571754455566,4.454291820526123,8078169,0.0,0.0
1987-09-29 00:00:00-04:00,9.076313972473145,9.269427299499512,9.04412841796875,9.172869682312012,4.611568450927734,7573284,0.087545,0.0
1987-09-30 00:00:00-04:00,9.2372407913208,9.3337984085083,9.172869682312012,9.2372407913208,4.64393424987793,4621645,0.0,0.0
1987-10-01 00:00:00-04:00,9.365983963012695,9.59128189086914,9.301612854003906,9.59128189086914,4.821921348571777,4941276,0.0,0.0
1987-10-02 00:00:00-04:00,9.59128189086914,9.687838554382324,9.462539672851562,9.526910781860352,4.789560317993164,5497039,0.0,0.0
1987-10-05 00:00:00-04:00,9.494726181030273,9.559097290039062,9.365983963012695,9.462539672851562,4.781752586364746,6471468,0.048922,0.0
1987-10-06 00:00:00-04:00,9.494726181030273,9.494726181030273,9.076313972473145,9.140685081481934,4.619110107421875,3947040,0.0,0.0
1987-10-07 00:00:00-04:00,9.108498573303223,9.301612854003906,9.076313972473145,9.301612854003906,4.700431823730469,7855631,0.0,0.0
1987-10-08 00:00:00-04:00,9.2372407913208,9.269427299499512,9.04412841796875,9.140685081481934,4.619110107421875,3788195,0.0,0.0
1987-10-09 00:00:00-04:00,9.140685081481934,9.2372407913208,9.011942863464355,9.011942863464355,4.554050445556641,3298845,0.0,0.0
1987-10-12 00:00:00-04:00,9.076313972473145,9.205056190490723,9.011942863464355,9.076313972473145,4.586581230163574,3384287,0.0,0.0
1987-10-13 00:00:00-04:00,9.3337984085083,9.3337984085083,9.140685081481934,9.269427299499512,4.684169292449951,5968136,0.0,0.0
1987-10-14 00:00:00-04:00,9.108498573303223,9.172869682312012,8.818829536437988,8.915386199951172,4.5052571296691895,5632581,0.0,0.0
1987-10-15 00:00:00-04:00,8.690088272094727,8.947571754455566,8.593530654907227,8.625717163085938,4.358877182006836,8593929,0.0,0.0
1987-10-16 00:00:00-04:00,8.593530654907227,8.690088272094727,7.821078777313232,7.853264808654785,3.9685306549072266,12318820,0.0,0.0
1987-10-19 00:00:00-04:00,7.402667045593262,7.627965927124023,5.471537113189697,5.793392181396484,2.9276041984558105,19582570,0.0,0.0
1987-10-20 00:00:00-04:00,6.179617881774902,7.531408786773682,5.342794895172119,6.243988990783691,3.1553070545196533,20965568,0.0,0.0
1987-10-21 00:00:00-04:00,6.7589569091796875,7.563594818115234,6.7589569091796875,7.402667045593262,3.740825891494751,15647569,0.0,0.0
1987-10-22 00:00:00-04:00,6.050876140594482,7.080811977386475,6.050876140594482,6.694585800170898,3.3830080032348633,13789202,0.0,0.0
1987-10-23 00:00:00-04:00,6.5014729499816895,7.0164408683776855,6.469287872314453,6.726771831512451,3.39927339553833,7246662,0.0,0.0
1987-10-26 00:00:00-05:00,6.179617881774902,6.3727312088012695,5.664649963378906,5.664649963378906,2.86254620552063,10921840,0.0,0.0
1987-10-27 00:00:00-05:00,6.3083600997924805,6.4371018409729,5.922133922576904,6.115246772766113,3.0902481079101562,9652247,0.0,0.0
1987-10-28 00:00:00-05:00,5.729021072387695,6.083061218261719,5.664649963378906,5.857762813568115,2.960132360458374,10469773,0.0,0.0
1987-10-29 00:00:00-05:00,5.857762813568115,6.211803913116455,5.793392181396484,6.083061218261719,3.0739858150482178,8309251,0.0,0.0
1987-10-30 00:00:00-05:00,6.4371018409729,6.726771831512451,6.211803913116455,6.211803913116455,3.1390442848205566,9820024,0.0,0.0
1987-11-02 00:00:00-05:00,6.179617881774902,6.5658440589904785,6.14743185043335,6.469287872314453,3.2691595554351807,4475616,0.0,0.0
1987-11-03 00:00:00-05:00,6.340546131134033,6.469287872314453,6.050876140594482,6.469287872314453,3.2691595554351807,5534711,0.0,0.0
1987-11-04 00:00:00-05:00,6.243988990783691,6.533658981323242,6.243988990783691,6.5014729499816895,3.28542423248291,4373863,0.0,0.0
1987-11-05 00:00:00-05:00,6.4371018409729,6.66240119934082,6.3727312088012695,6.5658440589904785,3.3179514408111572,7616393,0.0,0.0
1987-11-06 00:00:00-05:00,6.66240119934082,7.112998008728027,6.3727312088012695,6.4371018409729,3.252894401550293,5669865,0.0,0.0
1987-11-09 00:00:00-05:00,6.3727312088012695,6.3727312088012695,5.986505031585693,6.179617881774902,3.122779130935669,5333534,0.0,0.0
1987-11-10 00:00:00-05:00,5.954319000244141,6.050876140594482,5.729021072387695,5.793392181396484,2.9276041984558105,6847025,0.0,0.0
1987-11-11 00:00:00-05:00,5.986505031585693,6.243988990783691,5.986505031585693,6.115246772766113,3.0902481079101562,4494258,0.0,0.0
1987-11-12 00:00:00-05:00,6.469287872314453,6.533658981323242,6.404916763305664,6.5014729499816895,3.28542423248291,7274236,0.0,0.0
1987-11-13 00:00:00-05:00,6.4371018409729,6.5658440589904785,6.3727312088012695,6.4371018409729,3.252894401550293,4637568,0.0,0.0
1987-11-16 00:00:00-05:00,6.630215167999268,6.66240119934082,6.3083600997924805,6.5014729499816895,3.28542423248291,3638672,0.0,0.0
1987-11-17 00:00:00-05:00,6.3727312088012695,6.404916763305664,6.211803913116455,6.3083600997924805,3.1878349781036377,4369979,0.0,0.0
1987-11-18 00:00:00-05:00,6.340546131134033,6.404916763305664,6.115246772766113,6.340546131134033,3.2041003704071045,3439824,0.0,0.0
1987-11-19 00:00:00-05:00,6.115246772766113,6.276175022125244,6.01869010925293,6.083061218261719,3.0739858150482178,4454256,0.0,0.0
1987-11-20 00:00:00-05:00,5.922133922576904,6.276175022125244,5.889947891235352,6.179617881774902,3.122779130935669,7568623,0.0,0.0
1987-11-23 00:00:00-05:00,5.954319000244141,6.469287872314453,5.954319000244141,5.986505031585693,3.025193214416504,3143495,0.0,0.0
1987-11-24 00:00:00-05:00,6.083061218261719,6.243988990783691,5.986505031585693,6.179617881774902,3.122779130935669,5442667,0.0,0.0
1987-11-25 00:00:00-05:00,6.179617881774902,6.404916763305664,6.179617881774902,6.211803913116455,3.1390442848205566,5167698,0.0,0.0
1987-11-27 00:00:00-05:00,6.115246772766113,6.276175022125244,6.01869010925293,6.083061218261719,3.0739858150482178,3256512,0.0,0.0
1987-11-30 00:00:00-05:00,5.8255767822265625,6.404916763305664,5.503722190856934,5.761206150054932,2.911339044570923,7323171,0.0,0.0
1987-12-01 00:00:00-05:00,5.889947891235352,5.954319000244141,5.6324639320373535,5.6324639320373535,2.8462798595428467,3730716,0.0,0.0
1987-12-02 00:00:00-05:00,5.664649963378906,5.793392181396484,5.535908222198486,5.761206150054932,2.911339044570923,3867035,0.0,0.0
1987-12-03 00:00:00-05:00,5.729021072387695,5.729021072387695,5.407166004180908,5.471537113189697,2.7649588584899902,6693618,0.0,0.0
1987-12-04 00:00:00-05:00,5.407166004180908,5.6324639320373535,5.342794895172119,5.5680928230285645,2.8137526512145996,6368549,0.0,0.0
1987-12-07 00:00:00-05:00,5.535908222198486,5.600278854370117,5.471537113189697,5.535908222198486,2.7974884510040283,3235151,0.0,0.0
1987-12-08 00:00:00-05:00,5.503722190856934,5.729021072387695,5.407166004180908,5.729021072387695,2.895075559616089,3707802,0.0,0.0
1987-12-09 00:00:00-05:00,5.664649963378906,5.889947891235352,5.6324639320373535,5.761206150054932,2.911339044570923,6701385,0.0,0.0
1987-12-10 00:00:00-05:00,5.6324639320373535,5.793392181396484,5.535908222198486,5.535908222198486,2.7974884510040283,6349519,0.0,0.0
1987-12-11 00:00:00-05:00,5.5680928230285645,5.761206150054932,5.471537113189697,5.600278854370117,2.830016851425171,5116821,0.0,0.0
1987-12-14 00:00:00-05:00,5.535908222198486,5.857762813568115,5.503722190856934,5.857762813568115,2.960132360458374,5026718,0.0,0.0
1987-12-15 00:00:00-05:00,5.922133922576904,6.243988990783691,5.889947891235352,5.986505031585693,3.025193214416504,6935963,0.0,0.0
1987-12-16 00:00:00-05:00,5.986505031585693,6.14743185043335,5.922133922576904,6.083061218261719,3.0739858150482178,5090800,0.0,0.0
1987-12-17 00:00:00-05:00,6.083061218261719,6.115246772766113,5.889947891235352,5.922133922576904,2.992661714553833,6074550,0.0,0.0
1987-12-18 00:00:00-05:00,5.954319000244141,6.14743185043335,5.889947891235352,6.083061218261719,3.0739858150482178,9880999,0.0,0.0
1987-12-21 00:00:00-05:00,6.14743185043335,6.211803913116455,6.083061218261719,6.211803913116455,3.1390442848205566,5728509,0.0,0.0
1987-12-22 00:00:00-05:00,6.179617881774902,6.179617881774902,5.857762813568115,5.954319000244141,3.008927583694458,4667861,0.0,0.0
1987-12-23 00:00:00-05:00,5.954319000244141,6.083061218261719,5.857762813568115,5.986505031585693,3.025193214416504,5485776,0.0,0.0
1987-12-24 00:00:00-05:00,6.050876140594482,6.083061218261719,5.922133922576904,5.954319000244141,3.008927583694458,2797843,0.0,0.0
1987-12-28 00:00:00-05:00,5.793392181396484,6.01869010925293,5.729021072387695,5.889947891235352,2.97639799118042,3897328,0.0,0.0
1987-12-29 00:00:00-05:00,5.793392181396484,5.857762813568115,5.696835041046143,5.729021072387695,2.895075559616089,3586629,0.0,0.0
1987-12-30 00:00:00-05:00,5.761206150054932,5.954319000244141,5.696835041046143,5.889947891235352,2.97639799118042,5179738,0.0,0.0
1987-12-31 00:00:00-05:00,5.889947891235352,5.954319000244141,5.793392181396484,5.889947891235352,3.0013272762298584,6224851,0.048922,0.0
1988-01-04 00:00:00-05:00,5.954319000244141,6.243988990783691,5.954319000244141,6.179617881774902,3.1753082275390625,6229123,0.048922,0.0
1988-01-05 00:00:00-05:00,6.3727312088012695,6.5014729499816895,6.115246772766113,6.3727312088012695,3.2745344638824463,7731740,0.0,0.0
1988-01-06 00:00:00-05:00,6.4371018409729,6.533658981323242,6.179617881774902,6.4371018409729,3.3076114654541016,4116759,0.0,0.0
1988-01-07 00:00:00-05:00,6.3727312088012695,6.66240119934082,6.340546131134033,6.66240119934082,3.4233779907226562,6173197,0.0,0.0
1988-01-08 00:00:00-05:00,6.630215167999268,6.66240119934082,6.115246772766113,6.14743185043335,3.1587681770324707,6080764,0.0,0.0
1988-01-11 00:00:00-05:00,6.179617881774902,6.404916763305664,6.14743185043335,6.404916763305664,3.291072368621826,5736277,0.0,0.0
1988-01-12 00:00:00-05:00,6.340546131134033,6.404916763305664,6.01869010925293,6.3727312088012695,3.2745344638824463,4233271,0.0,0.0
1988-01-13 00:00:00-05:00,6.3083600997924805,6.5014729499816895,6.243988990783691,6.4371018409729,3.3076114654541016,4350172,0.0,0.0
1988-01-14 00:00:00-05:00,6.3727312088012695,6.4371018409729,6.243988990783691,6.404916763305664,3.291072368621826,3075142,0.0,0.0
1988-01-15 00:00:00-05:00,6.630215167999268,6.694585800170898,6.469287872314453,6.533658981323242,3.357226848602295,7247827,0.0,0.0
1988-01-18 00:00:00-05:00,6.533658981323242,6.630215167999268,6.469287872314453,6.533658981323242,3.357226848602295,2857652,0.0,0.0
1988-01-19 00:00:00-05:00,6.469287872314453,6.598030090332031,6.4371018409729,6.5014729499816895,3.3406879901885986,4248418,0.0,0.0
1988-01-20 00:00:00-05:00,6.404916763305664,6.533658981323242,6.276175022125244,6.4371018409729,3.3076114654541016,6097464,0.0,0.0
1988-01-21 00:00:00-05:00,6.533658981323242,6.5658440589904785,6.243988990783691,6.469287872314453,3.324150323867798,5792591,0.0,0.0
1988-01-22 00:00:00-05:00,6.5658440589904785,6.598030090332031,6.469287872314453,6.5658440589904785,3.3737635612487793,2988146,0.0,0.0
1988-01-25 00:00:00-05:00,6.66240119934082,6.919885158538818,6.598030090332031,6.823328018188477,3.506068706512451,7088205,0.0,0.0
1988-01-26 00:00:00-05:00,6.694585800170898,6.79114294052124,6.598030090332031,6.694585800170898,3.4399144649505615,3314768,0.0,0.0
1988-01-27 00:00:00-05:00,6.694585800170898,6.694585800170898,6.3083600997924805,6.469287872314453,3.324150323867798,5786765,0.0,0.0
1988-01-28 00:00:00-05:00,6.5014729499816895,6.5658440589904785,6.3727312088012695,6.4371018409729,3.3076114654541016,3642167,0.0,0.0
1988-01-29 00:00:00-05:00,6.5014729499816895,6.7589569091796875,6.469287872314453,6.7589569091796875,3.472991943359375,5204205,0.0,0.0
1988-02-01 00:00:00-05:00,6.823328018188477,6.919885158538818,6.726771831512451,6.887699127197266,3.539144992828369,4505133,0.0,0.0
1988-02-02 00:00:00-05:00,6.823328018188477,6.887699127197266,6.726771831512451,6.855514049530029,3.5226075649261475,3416522,0.0,0.0
1988-02-03 00:00:00-05:00,6.823328018188477,6.887699127197266,6.598030090332031,6.66240119934082,3.4233779907226562,3555948,0.0,0.0
1988-02-04 00:00:00-05:00,6.66240119934082,6.79114294052124,6.66240119934082,6.726771831512451,3.456453561782837,3673625,0.0,0.0
1988-02-05 00:00:00-05:00,6.7589569091796875,6.79114294052124,6.598030090332031,6.598030090332031,3.390303373336792,2777259,0.0,0.0
1988-02-08 00:00:00-05:00,6.5014729499816895,6.5014729499816895,6.404916763305664,6.4371018409729,3.3076114654541016,3369529,0.0,0.0
1988-02-09 00:00:00-05:00,6.4371018409729,6.533658981323242,6.3083600997924805,6.5014729499816895,3.3406879901885986,3323701,0.0,0.0
1988-02-10 00:00:00-05:00,6.469287872314453,6.66240119934082,6.3727312088012695,6.66240119934082,3.4233779907226562,3766058,0.0,0.0
1988-02-11 00:00:00-05:00,6.630215167999268,6.66240119934082,6.5014729499816895,6.5658440589904785,3.3737635612487793,3671295,0.0,0.0
1988-02-12 00:00:00-05:00,6.5658440589904785,6.630215167999268,6.469287872314453,6.5014729499816895,3.3406879901885986,2919792,0.0,0.0
1988-02-16 00:00:00-05:00,6.5014729499816895,6.533658981323242,6.4371018409729,6.533658981323242,3.357226848602295,1923614,0.0,0.0
1988-02-17 00:00:00-05:00,6.533658981323242,6.598030090332031,6.4371018409729,6.5658440589904785,3.3737635612487793,2955911,0.0,0.0
1988-02-18 00:00:00-05:00,6.5014729499816895,6.533658981323242,6.3727312088012695,6.469287872314453,3.324150323867798,2018766,0.0,0.0
1988-02-19 00:00:00-05:00,6.4371018409729,6.469287872314453,6.340546131134033,6.469287872314453,3.324150323867798,4119478,0.0,0.0
1988-02-22 00:00:00-05:00,6.469287872314453,6.726771831512451,6.3727312088012695,6.630215167999268,3.4068398475646973,3421571,0.0,0.0
1988-02-23 00:00:00-05:00,6.630215167999268,6.694585800170898,6.469287872314453,6.5658440589904785,3.3737635612487793,3638283,0.0,0.0
1988-02-24 00:00:00-05:00,6.5014729499816895,6.7589569091796875,6.5014729499816895,6.694585800170898,3.4399144649505615,3672072,0.0,0.0
1988-02-25 00:00:00-05:00,6.66240119934082,6.823328018188477,6.5014729499816895,6.533658981323242,3.357226848602295,5691614,0.0,0.0
1988-02-26 00:00:00-05:00,6.533658981323242,6.5658440589904785,6.469287872314453,6.533658981323242,3.357226848602295,2120519,0.0,0.0
1988-02-29 00:00:00-05:00,6.533658981323242,6.7589569091796875,6.533658981323242,6.694585800170898,3.4399144649505615,3922573,0.0,0.0
1988-03-01 00:00:00-05:00,6.7589569091796875,6.823328018188477,6.630215167999268,6.7589569091796875,3.472991943359375,5786765,0.0,0.0
1988-03-02 00:00:00-05:00,6.79114294052124,6.887699127197266,6.7589569091796875,6.79114294052124,3.4895312786102295,4660482,0.0,0.0
1988-03-03 00:00:00-05:00,6.887699127197266,7.112998008728027,6.855514049530029,7.048626899719238,3.621838331222534,7337541,0.0,0.0
1988-03-04 00:00:00-05:00,7.048626899719238,7.112998008728027,6.919885158538818,7.0164408683776855,3.6052987575531006,3703530,0.0,0.0
1988-03-07 00:00:00-05:00,6.984255790710449,7.177369117736816,6.919885158538818,7.177369117736816,3.687988758087158,5028660,0.0,0.0
1988-03-08 00:00:00-05:00,7.177369117736816,7.2417402267456055,7.112998008728027,7.209554195404053,3.7045271396636963,5308289,0.0,0.0
1988-03-09 00:00:00-05:00,7.209554195404053,7.209554195404053,7.112998008728027,7.177369117736816,3.687988758087158,3022323,0.0,0.0
1988-03-10 00:00:00-05:00,7.177369117736816,7.209554195404053,6.919885158538818,6.984255790710449,3.588758707046509,4194434,0.0,0.0
1988-03-11 00:00:00-05:00,6.952070236206055,6.952070236206055,6.726771831512451,6.887699127197266,3.539144992828369,3294961,0.0,0.0
1988-03-14 00:00:00-05:00,6.855514049530029,6.919885158538818,6.823328018188477,6.887699127197266,3.539144992828369,2084012,0.0,0.0
1988-03-15 00:00:00-05:00,6.887699127197266,6.887699127197266,6.726771831512451,6.823328018188477,3.506068706512451,2595889,0.0,0.0
1988-03-16 00:00:00-05:00,6.7589569091796875,6.79114294052124,6.598030090332031,6.726771831512451,3.456453561782837,5063614,0.0,0.0
1988-03-17 00:00:00-05:00,6.7589569091796875,6.952070236206055,6.7589569091796875,6.952070236206055,3.572222948074341,4699320,0.0,0.0
1988-03-18 00:00:00-05:00,6.887699127197266,6.919885158538818,6.726771831512451,6.823328018188477,3.506068706512451,7956608,0.0,0.0
1988-03-21 00:00:00-05:00,6.694585800170898,6.79114294052124,6.66240119934082,6.7589569091796875,3.472991943359375,2957464,0.0,0.0
1988-03-22 00:00:00-05:00,6.855514049530029,6.855514049530029,6.630215167999268,6.694585800170898,3.4399144649505615,3961410,0.0,0.0
1988-03-23 00:00:00-05:00,6.726771831512451,6.7589569091796875,6.630215167999268,6.694585800170898,3.4399144649505615,2801338,0.0,0.0
1988-03-24 00:00:00-05:00,6.5014729499816895,6.630215167999268,6.4371018409729,6.469287872314453,3.324150323867798,3556336,0.0,0.0
1988-03-25 00:00:00-05:00,6.469287872314453,6.533658981323242,6.179617881774902,6.3083600997924805,3.2414581775665283,3961410,0.0,0.0
1988-03-28 00:00:00-05:00,6.14743185043335,6.340546131134033,6.115246772766113,6.3083600997924805,3.2414581775665283,5243043,0.0,0.0
1988-03-29 00:00:00-05:00,6.4371018409729,6.4371018409729,6.276175022125244,6.3083600997924805,3.2414581775665283,3742367,0.0,0.0
1988-03-30 00:00:00-05:00,6.3083600997924805,6.404916763305664,6.083061218261719,6.115246772766113,3.142230272293091,5525002,0.0,0.0
1988-03-31 00:00:00-05:00,6.211803913116455,6.3083600997924805,6.14743185043335,6.276175022125244,3.224921226501465,5376255,0.0,0.0
1988-04-04 00:00:00-04:00,6.211803913116455,6.276175022125244,6.050876140594482,6.083061218261719,3.1502492427825928,3436329,0.048922,0.0
1988-04-05 00:00:00-04:00,6.115246772766113,6.3727312088012695,6.115246772766113,6.340546131134033,3.2835922241210938,3092230,0.0,0.0
1988-04-06 00:00:00-04:00,6.276175022125244,6.533658981323242,6.211803913116455,6.533658981323242,3.3836007118225098,6552638,0.0,0.0
1988-04-07 00:00:00-04:00,6.598030090332031,6.694585800170898,6.3083600997924805,6.469287872314453,3.3502655029296875,5265957,0.0,0.0
1988-04-08 00:00:00-04:00,6.533658981323242,6.726771831512451,6.243988990783691,6.630215167999268,3.433603286743164,3139612,0.0,0.0
1988-04-11 00:00:00-04:00,6.66240119934082,6.726771831512451,6.598030090332031,6.694585800170898,3.466939926147461,2358204,0.0,0.0
1988-04-12 00:00:00-04:00,6.726771831512451,6.855514049530029,6.694585800170898,6.823328018188477,3.5336108207702637,5037205,0.0,0.0
1988-04-13 00:00:00-04:00,6.7589569091796875,6.823328018188477,6.66240119934082,6.7589569091796875,3.5002777576446533,4310946,0.0,0.0
1988-04-14 00:00:00-04:00,6.66240119934082,6.694585800170898,6.404916763305664,6.404916763305664,3.3169288635253906,6880425,0.0,0.0
1988-04-15 00:00:00-04:00,6.4371018409729,6.469287872314453,6.3083600997924805,6.3727312088012695,3.300261974334717,7288994,0.0,0.0
1988-04-18 00:00:00-04:00,6.404916763305664,6.404916763305664,6.243988990783691,6.3083600997924805,3.2669246196746826,3807614,0.0,0.0
1988-04-19 00:00:00-04:00,6.340546131134033,6.404916763305664,6.243988990783691,6.243988990783691,3.233588695526123,5271394,0.0,0.0
1988-04-20 00:00:00-04:00,6.276175022125244,6.340546131134033,6.179617881774902,6.179617881774902,3.200254201889038,4310946,0.0,0.0
1988-04-21 00:00:00-04:00,6.211803913116455,6.3083600997924805,6.050876140594482,6.115246772766113,3.166916847229004,7481628,0.0,0.0
1988-04-22 00:00:00-04:00,6.179617881774902,6.243988990783691,6.115246772766113,6.211803913116455,3.216921329498291,5060507,0.0,0.0
1988-04-25 00:00:00-04:00,6.243988990783691,6.276175022125244,6.14743185043335,6.179617881774902,3.200254201889038,2433160,0.0,0.0
1988-04-26 00:00:00-04:00,6.211803913116455,6.3083600997924805,6.179617881774902,6.211803913116455,3.216921329498291,3051062,0.0,0.0
1988-04-27 00:00:00-04:00,6.179617881774902,6.211803913116455,6.115246772766113,6.14743185043335,3.183583974838257,4272109,0.0,0.0
1988-04-28 00:00:00-04:00,6.14743185043335,6.179617881774902,6.115246772766113,6.115246772766113,3.166916847229004,2550061,0.0,0.0
1988-04-29 00:00:00-04:00,6.179617881774902,6.179617881774902,6.115246772766113,6.179617881774902,3.200254201889038,2001677,0.0,0.0
1988-05-02 00:00:00-04:00,6.115246772766113,6.179617881774902,6.115246772766113,6.14743185043335,3.183583974838257,2777647,0.0,0.0
1988-05-03 00:00:00-04:00,6.179617881774902,6.211803913116455,6.115246772766113,6.179617881774902,3.200254201889038,2429276,0.0,0.0
1988-05-04 00:00:00-04:00,6.211803913116455,6.211803913116455,6.115246772766113,6.115246772766113,3.166916847229004,3031255,0.0,0.0
1988-05-05 00:00:00-04:00,6.115246772766113,6.14743185043335,6.050876140594482,6.083061218261719,3.1502492427825928,2597442,0.0,0.0
1988-05-06 00:00:00-04:00,6.01869010925293,6.179617881774902,6.01869010925293,6.050876140594482,3.1335813999176025,3212626,0.0,0.0
1988-05-09 00:00:00-04:00,6.050876140594482,6.115246772766113,5.986505031585693,6.01869010925293,3.1169121265411377,3131844,0.0,0.0
1988-05-10 00:00:00-04:00,6.050876140594482,6.179617881774902,6.01869010925293,6.050876140594482,3.1335813999176025,5074488,0.0,0.0
1988-05-11 00:00:00-04:00,6.01869010925293,6.050876140594482,5.889947891235352,5.889947891235352,3.0502402782440186,5468299,0.0,0.0
1988-05-12 00:00:00-04:00,5.954319000244141,6.01869010925293,5.954319000244141,5.986505031585693,3.1002464294433594,1911963,0.0,0.0
1988-05-13 00:00:00-04:00,6.050876140594482,6.115246772766113,5.954319000244141,6.01869010925293,3.1169121265411377,2505398,0.0,0.0
1988-05-16 00:00:00-04:00,6.050876140594482,6.14743185043335,6.01869010925293,6.050876140594482,3.1335813999176025,2385002,0.0,0.0
1988-05-17 00:00:00-04:00,6.115246772766113,6.14743185043335,6.01869010925293,6.050876140594482,3.1335813999176025,4233271,0.0,0.0
1988-05-18 00:00:00-04:00,6.01869010925293,6.050876140594482,5.922133922576904,5.922133922576904,3.066908836364746,3606048,0.0,0.0
1988-05-19 00:00:00-04:00,5.954319000244141,6.083061218261719,5.889947891235352,6.083061218261719,3.1502492427825928,3638672,0.0,0.0
1988-05-20 00:00:00-04:00,6.14743185043335,6.14743185043335,6.050876140594482,6.115246772766113,3.166916847229004,2833573,0.0,0.0
1988-05-23 00:00:00-04:00,6.050876140594482,6.115246772766113,5.922133922576904,6.083061218261719,3.1502492427825928,2504621,0.0,0.0
1988-05-24 00:00:00-04:00,6.050876140594482,6.115246772766113,6.01869010925293,6.115246772766113,3.166916847229004,1624566,0.0,0.0
1988-05-25 00:00:00-04:00,6.083061218261719,6.211803913116455,6.083061218261719,6.179617881774902,3.200254201889038,4349007,0.0,0.0
1988-05-26 00:00:00-04:00,6.14743185043335,6.3727312088012695,6.14743185043335,6.3727312088012695,3.300261974334717,4756799,0.0,0.0
1988-05-27 00:00:00-04:00,6.340546131134033,6.404916763305664,6.276175022125244,6.3083600997924805,3.2669246196746826,2139550,0.0,0.0
1988-05-31 00:00:00-04:00,6.340546131134033,6.533658981323242,6.340546131134033,6.5014729499816895,3.366933822631836,4466295,0.0,0.0
1988-06-01 00:00:00-04:00,6.5658440589904785,6.79114294052124,6.5658440589904785,6.7589569091796875,3.5002777576446533,10578518,0.0,0.0
1988-06-02 00:00:00-04:00,6.726771831512451,6.887699127197266,6.66240119934082,6.79114294052124,3.5169429779052734,6928584,0.0,0.0
1988-06-03 00:00:00-04:00,6.823328018188477,6.855514049530029,6.694585800170898,6.7589569091796875,3.5002777576446533,2598996,0.0,0.0
1988-06-06 00:00:00-04:00,6.7589569091796875,6.984255790710449,6.7589569091796875,6.952070236206055,3.600282907485962,4531542,0.0,0.0
1988-06-07 00:00:00-04:00,6.919885158538818,6.952070236206055,6.7589569091796875,6.7589569091796875,3.5002777576446533,3684500,0.0,0.0
1988-06-08 00:00:00-04:00,6.79114294052124,7.0164408683776855,6.7589569091796875,6.919885158538818,3.583615779876709,6058627,0.0,0.0
1988-06-09 00:00:00-04:00,6.919885158538818,7.0164408683776855,6.887699127197266,6.887699127197266,3.5669476985931396,5126530,0.0,0.0
1988-06-10 00:00:00-04:00,6.919885158538818,7.0164408683776855,6.855514049530029,7.0164408683776855,3.6336190700531006,5592579,0.0,0.0
1988-06-13 00:00:00-04:00,7.048626899719238,7.048626899719238,6.887699127197266,6.919885158538818,3.583615779876709,2405586,0.0,0.0
1988-06-14 00:00:00-04:00,7.0164408683776855,7.112998008728027,6.984255790710449,6.984255790710449,3.6169538497924805,3769553,0.0,0.0
1988-06-15 00:00:00-04:00,6.984255790710449,7.0164408683776855,6.887699127197266,7.0164408683776855,3.6336190700531006,3383122,0.0,0.0
1988-06-16 00:00:00-04:00,6.919885158538818,6.952070236206055,6.7589569091796875,6.7589569091796875,3.5002777576446533,2573751,0.0,0.0
1988-06-17 00:00:00-04:00,6.823328018188477,6.887699127197266,6.726771831512451,6.855514049530029,3.550281286239624,6322333,0.0,0.0
1988-06-20 00:00:00-04:00,6.823328018188477,6.887699127197266,6.726771831512451,6.823328018188477,3.5336108207702637,2022261,0.0,0.0
1988-06-21 00:00:00-04:00,6.887699127197266,6.919885158538818,6.79114294052124,6.919885158538818,3.583615779876709,3107377,0.0,0.0
1988-06-22 00:00:00-04:00,7.048626899719238,7.145183086395264,6.952070236206055,7.080811977386475,3.666956663131714,4938558,0.0,0.0
1988-06-23 00:00:00-04:00,7.048626899719238,7.080811977386475,6.887699127197266,6.952070236206055,3.600282907485962,1972161,0.0,0.0
1988-06-24 00:00:00-04:00,6.984255790710449,7.048626899719238,6.919885158538818,6.984255790710449,3.6169538497924805,2365583,0.0,0.0
1988-06-27 00:00:00-04:00,7.0164408683776855,7.048626899719238,6.726771831512451,6.79114294052124,3.5169429779052734,2786968,0.0,0.0
1988-06-28 00:00:00-04:00,6.823328018188477,6.984255790710449,6.79114294052124,6.952070236206055,3.600282907485962,2308492,0.0,0.0
1988-06-29 00:00:00-04:00,6.984255790710449,7.0164408683776855,6.79114294052124,6.887699127197266,3.5669476985931396,2493358,0.0,0.0
1988-06-30 00:00:00-04:00,6.887699127197266,7.080811977386475,6.887699127197266,7.080811977386475,3.666956663131714,2571809,0.0,0.0
1988-07-01 00:00:00-04:00,7.0164408683776855,7.177369117736816,6.823328018188477,6.952070236206055,3.6253316402435303,3873249,0.048922,0.0
1988-07-05 00:00:00-04:00,6.919885158538818,7.112998008728027,6.887699127197266,7.112998008728027,3.7092525959014893,3747028,0.0,0.0
1988-07-06 00:00:00-04:00,7.080811977386475,7.112998008728027,6.919885158538818,7.0164408683776855,3.6588995456695557,4312888,0.0,0.0
1988-07-07 00:00:00-04:00,7.0164408683776855,7.048626899719238,6.887699127197266,6.952070236206055,3.6253316402435303,2800561,0.0,0.0
1988-07-08 00:00:00-04:00,6.952070236206055,7.0164408683776855,6.855514049530029,6.887699127197266,3.591761350631714,1983812,0.0,0.0
1988-07-11 00:00:00-04:00,6.952070236206055,7.048626899719238,6.855514049530029,7.0164408683776855,3.6588995456695557,1903807,0.0,0.0
1988-07-12 00:00:00-04:00,6.952070236206055,6.984255790710449,6.79114294052124,6.823328018188477,3.5581955909729004,3169128,0.0,0.0
1988-07-13 00:00:00-04:00,6.855514049530029,6.887699127197266,6.694585800170898,6.823328018188477,3.5581955909729004,3732270,0.0,0.0
1988-07-14 00:00:00-04:00,6.823328018188477,7.0164408683776855,6.79114294052124,6.984255790710449,3.642117738723755,3291466,0.0,0.0
1988-07-15 00:00:00-04:00,6.919885158538818,7.145183086395264,6.919885158538818,7.112998008728027,3.7092525959014893,4272109,0.0,0.0
1988-07-18 00:00:00-04:00,7.112998008728027,7.112998008728027,6.984255790710449,7.048626899719238,3.675682306289673,2100324,0.0,0.0
1988-07-19 00:00:00-04:00,6.952070236206055,7.080811977386475,6.887699127197266,6.919885158538818,3.608549118041992,3032420,0.0,0.0
1988-07-20 00:00:00-04:00,6.919885158538818,7.0164408683776855,6.887699127197266,7.0164408683776855,3.6588995456695557,2123238,0.0,0.0
1988-07-21 00:00:00-04:00,6.984255790710449,6.984255790710449,6.823328018188477,6.855514049530029,3.574979305267334,2075468,0.0,0.0
1988-07-22 00:00:00-04:00,6.855514049530029,6.919885158538818,6.79114294052124,6.823328018188477,3.5581955909729004,2558605,0.0,0.0
1988-07-25 00:00:00-04:00,6.79114294052124,6.952070236206055,6.79114294052124,6.919885158538818,3.608549118041992,1331344,0.0,0.0
1988-07-26 00:00:00-04:00,6.919885158538818,7.0164408683776855,6.855514049530029,6.855514049530029,3.574979305267334,1877009,0.0,0.0
1988-07-27 00:00:00-04:00,6.887699127197266,6.952070236206055,6.823328018188477,6.823328018188477,3.5581955909729004,3757125,0.0,0.0
1988-07-28 00:00:00-04:00,6.855514049530029,6.984255790710449,6.79114294052124,6.984255790710449,3.642117738723755,2010610,0.0,0.0
1988-07-29 00:00:00-04:00,7.0164408683776855,7.306110858917236,6.952070236206055,7.2417402267456055,3.7763891220092773,5961534,0.0,0.0
1988-08-01 00:00:00-04:00,7.338295936584473,7.563594818115234,7.338295936584473,7.4992241859436035,3.9106600284576416,7261420,0.0,0.0
1988-08-02 00:00:00-04:00,7.531408786773682,7.595779895782471,7.4348530769348145,7.467038154602051,3.893876075744629,7607849,0.0,0.0
1988-08-03 00:00:00-04:00,7.4992241859436035,7.756708145141602,7.467038154602051,7.724523067474365,4.028149127960205,6889746,0.0,0.0
1988-08-04 00:00:00-04:00,7.788894176483154,7.821078777313232,7.595779895782471,7.627965927124023,3.977792978286743,5798417,0.0,0.0
1988-08-05 00:00:00-04:00,7.467038154602051,7.563594818115234,7.370481967926025,7.4348530769348145,3.877091884613037,2331795,0.0,0.0
1988-08-08 00:00:00-04:00,7.4348530769348145,7.467038154602051,7.209554195404053,7.209554195404053,3.7596025466918945,3811498,0.0,0.0
1988-08-09 00:00:00-04:00,7.273924827575684,7.306110858917236,7.0164408683776855,7.177369117736816,3.7428195476531982,5555295,0.0,0.0
1988-08-10 00:00:00-04:00,7.145183086395264,7.2417402267456055,7.0164408683776855,7.080811977386475,3.6924681663513184,7615228,0.0,0.0
1988-08-11 00:00:00-04:00,7.145183086395264,7.209554195404053,7.0164408683776855,7.209554195404053,3.7596025466918945,4380077,0.0,0.0
1988-08-12 00:00:00-04:00,7.177369117736816,7.273924827575684,7.112998008728027,7.177369117736816,3.7428195476531982,3733435,0.0,0.0
1988-08-15 00:00:00-04:00,7.112998008728027,7.209554195404053,7.112998008728027,7.145183086395264,3.7260372638702393,2154308,0.0,0.0
1988-08-16 00:00:00-04:00,7.145183086395264,7.4992241859436035,7.080811977386475,7.370481967926025,3.84352445602417,6994607,0.0,0.0
1988-08-17 00:00:00-04:00,7.467038154602051,7.563594818115234,7.402667045593262,7.531408786773682,3.927443742752075,5779386,0.0,0.0
1988-08-18 00:00:00-04:00,7.531408786773682,7.627965927124023,7.4348530769348145,7.531408786773682,3.927443742752075,3759844,0.0,0.0
1988-08-19 00:00:00-04:00,7.4992241859436035,7.563594818115234,7.4348530769348145,7.4348530769348145,3.877091884613037,3630516,0.0,0.0
1988-08-22 00:00:00-04:00,7.467038154602051,7.4992241859436035,7.273924827575684,7.338295936584473,3.826738119125366,2803668,0.0,0.0
1988-08-23 00:00:00-04:00,7.402667045593262,7.4348530769348145,7.273924827575684,7.370481967926025,3.84352445602417,3500799,0.0,0.0
1988-08-24 00:00:00-04:00,7.338295936584473,7.402667045593262,7.273924827575684,7.402667045593262,3.860308885574341,4151325,0.0,0.0
1988-08-25 00:00:00-04:00,7.2417402267456055,7.338295936584473,7.177369117736816,7.2417402267456055,3.7763891220092773,4474063,0.0,0.0
1988-08-26 00:00:00-04:00,7.209554195404053,7.306110858917236,7.209554195404053,7.273924827575684,3.7931718826293945,2397430,0.0,0.0
1988-08-29 00:00:00-04:00,7.467038154602051,7.595779895782471,7.4348530769348145,7.4992241859436035,3.9106600284576416,5877256,0.0,0.0
1988-08-30 00:00:00-04:00,7.531408786773682,7.531408786773682,7.402667045593262,7.4348530769348145,3.877091884613037,2711624,0.0,0.0
1988-08-31 00:00:00-04:00,7.4992241859436035,7.531408786773682,7.370481967926025,7.370481967926025,3.84352445602417,2772210,0.0,0.0
1988-09-01 00:00:00-04:00,7.338295936584473,7.370481967926025,7.145183086395264,7.177369117736816,3.7428195476531982,2741140,0.0,0.0
1988-09-02 00:00:00-04:00,7.4348530769348145,7.531408786773682,7.402667045593262,7.4992241859436035,3.9106600284576416,5669865,0.0,0.0
1988-09-06 00:00:00-04:00,7.531408786773682,7.595779895782471,7.4992241859436035,7.595779895782471,3.961012125015259,2756287,0.0,0.0
1988-09-07 00:00:00-04:00,7.6923370361328125,7.6923370361328125,7.595779895782471,7.66015100479126,3.994580030441284,3945487,0.0,0.0
1988-09-08 00:00:00-04:00,7.627965927124023,7.66015100479126,7.531408786773682,7.563594818115234,3.9442267417907715,3561774,0.0,0.0
1988-09-09 00:00:00-04:00,7.563594818115234,7.6923370361328125,7.467038154602051,7.595779895782471,3.961012125015259,2512388,0.0,0.0
1988-09-12 00:00:00-04:00,7.66015100479126,7.6923370361328125,7.531408786773682,7.563594818115234,3.9442267417907715,2145375,0.0,0.0
1988-09-13 00:00:00-04:00,7.531408786773682,7.563594818115234,7.4348530769348145,7.531408786773682,3.927443742752075,2619968,0.0,0.0
1988-09-14 00:00:00-04:00,7.627965927124023,7.66015100479126,7.4992241859436035,7.627965927124023,3.977792978286743,4398330,0.0,0.0
1988-09-15 00:00:00-04:00,7.595779895782471,7.627965927124023,7.531408786773682,7.531408786773682,3.927443742752075,2335290,0.0,0.0
1988-09-16 00:00:00-04:00,7.467038154602051,7.627965927124023,7.467038154602051,7.595779895782471,3.961012125015259,5363438,0.0,0.0
1988-09-19 00:00:00-04:00,7.467038154602051,7.531408786773682,7.402667045593262,7.467038154602051,3.893876075744629,2811824,0.0,0.0
1988-09-20 00:00:00-04:00,7.402667045593262,7.402667045593262,7.2417402267456055,7.338295936584473,3.826738119125366,5062837,0.0,0.0
1988-09-21 00:00:00-04:00,7.306110858917236,7.370481967926025,7.112998008728027,7.177369117736816,3.7428195476531982,5064002,0.0,0.0
1988-09-22 00:00:00-04:00,7.145183086395264,7.209554195404053,6.855514049530029,7.145183086395264,3.7260372638702393,5310620,0.0,0.0
1988-09-23 00:00:00-04:00,7.080811977386475,7.402667045593262,7.080811977386475,7.370481967926025,3.84352445602417,3378461,0.0,0.0
1988-09-26 00:00:00-04:00,7.338295936584473,7.402667045593262,7.2417402267456055,7.2417402267456055,3.7763891220092773,2073138,0.0,0.0
1988-09-27 00:00:00-04:00,7.273924827575684,7.306110858917236,7.177369117736816,7.2417402267456055,3.7763891220092773,2459958,0.0,0.0
1988-09-28 00:00:00-04:00,7.273924827575684,7.273924827575684,7.145183086395264,7.177369117736816,3.7428195476531982,1684764,0.0,0.0
1988-09-29 00:00:00-04:00,7.209554195404053,7.370481967926025,7.177369117736816,7.370481967926025,3.84352445602417,3092618,0.0,0.0
1988-09-30 00:00:00-04:00,7.370481967926025,7.4348530769348145,7.209554195404053,7.209554195404053,3.7596025466918945,3871307,0.0,0.0
1988-10-03 00:00:00-04:00,7.145183086395264,7.209554195404053,7.0164408683776855,7.209554195404053,3.785288095474243,3388947,0.048922,0.0
1988-10-04 00:00:00-04:00,7.209554195404053,7.338295936584473,7.177369117736816,7.177369117736816,3.768389940261841,2738422,0.0,0.0
1988-10-05 00:00:00-04:00,7.145183086395264,7.273924827575684,7.145183086395264,7.209554195404053,3.785288095474243,2452579,0.0,0.0
1988-10-06 00:00:00-04:00,7.177369117736816,7.2417402267456055,7.145183086395264,7.209554195404053,3.785288095474243,2055273,0.0,0.0
1988-10-07 00:00:00-04:00,7.306110858917236,7.467038154602051,7.2417402267456055,7.402667045593262,3.8866820335388184,3261561,0.0,0.0
1988-10-10 00:00:00-04:00,7.4348530769348145,7.756708145141602,7.402667045593262,7.724523067474365,4.055668830871582,7019463,0.0,0.0
1988-10-11 00:00:00-04:00,7.6923370361328125,7.6923370361328125,7.4348530769348145,7.467038154602051,3.920477867126465,4430177,0.0,0.0
1988-10-12 00:00:00-04:00,7.338295936584473,7.402667045593262,7.2417402267456055,7.273924827575684,3.819087028503418,3696928,0.0,0.0
1988-10-13 00:00:00-04:00,7.273924827575684,7.370481967926025,7.2417402267456055,7.306110858917236,3.8359856605529785,3422736,0.0,0.0
1988-10-14 00:00:00-04:00,7.370481967926025,7.4348530769348145,7.2417402267456055,7.338295936584473,3.8528828620910645,2560547,0.0,0.0
1988-10-17 00:00:00-04:00,7.338295936584473,7.4348530769348145,7.306110858917236,7.370481967926025,3.869783401489258,1911186,0.0,0.0
1988-10-18 00:00:00-04:00,7.370481967926025,7.467038154602051,7.306110858917236,7.4348530769348145,3.903581380844116,2426169,0.0,0.0
1988-10-19 00:00:00-04:00,7.4992241859436035,7.531408786773682,7.209554195404053,7.370481967926025,3.869783401489258,2642105,0.0,0.0
1988-10-20 00:00:00-04:00,7.273924827575684,7.66015100479126,7.273924827575684,7.66015100479126,4.021869659423828,3395938,0.0,0.0
1988-10-21 00:00:00-04:00,7.595779895782471,7.595779895782471,7.402667045593262,7.4992241859436035,3.9373769760131836,4603780,0.0,0.0
1988-10-24 00:00:00-04:00,7.531408786773682,7.531408786773682,7.338295936584473,7.370481967926025,3.869783401489258,2414518,0.0,0.0
1988-10-25 00:00:00-04:00,7.370481967926025,7.402667045593262,7.273924827575684,7.338295936584473,3.8528828620910645,4808453,0.0,0.0
1988-10-26 00:00:00-04:00,7.273924827575684,7.306110858917236,7.112998008728027,7.2417402267456055,3.8021888732910156,5098956,0.0,0.0
1988-10-27 00:00:00-04:00,7.209554195404053,7.209554195404053,7.112998008728027,7.145183086395264,3.751493215560913,3131067,0.0,0.0
1988-10-28 00:00:00-04:00,7.209554195404053,7.273924827575684,7.080811977386475,7.145183086395264,3.751493215560913,2632007,0.0,0.0
1988-10-31 00:00:00-05:00,7.145183086395264,7.145183086395264,6.984255790710449,6.984255790710449,3.6670002937316895,3002127,0.0,0.0
1988-11-01 00:00:00-05:00,7.048626899719238,7.145183086395264,7.0164408683776855,7.048626899719238,3.7007951736450195,5415869,0.0,0.0
1988-11-02 00:00:00-05:00,7.0164408683776855,7.080811977386475,6.919885158538818,7.048626899719238,3.7007951736450195,5324601,0.0,0.0
1988-11-03 00:00:00-05:00,7.080811977386475,7.112998008728027,7.048626899719238,7.080811977386475,3.717695474624634,3300398,0.0,0.0
1988-11-04 00:00:00-05:00,7.048626899719238,7.112998008728027,6.984255790710449,7.0164408683776855,3.683897018432617,2229264,0.0,0.0
1988-11-07 00:00:00-05:00,6.984255790710449,6.984255790710449,6.887699127197266,6.919885158538818,3.63320255279541,2565207,0.0,0.0
1988-11-08 00:00:00-05:00,6.984255790710449,7.048626899719238,6.952070236206055,7.0164408683776855,3.683897018432617,2188485,0.0,0.0
1988-11-09 00:00:00-05:00,6.952070236206055,7.0164408683776855,6.919885158538818,6.984255790710449,3.6670002937316895,3661586,0.0,0.0
1988-11-10 00:00:00-05:00,7.0164408683776855,7.048626899719238,6.952070236206055,7.0164408683776855,3.683897018432617,1748458,0.0,0.0
1988-11-11 00:00:00-05:00,6.952070236206055,6.984255790710449,6.79114294052124,6.79114294052124,3.5656075477600098,2974164,0.0,0.0
1988-11-14 00:00:00-05:00,6.919885158538818,6.952070236206055,6.79114294052124,6.887699127197266,3.616302013397217,2563654,0.0,0.0
1988-11-15 00:00:00-05:00,6.919885158538818,7.048626899719238,6.887699127197266,7.0164408683776855,3.683897018432617,3021158,0.0,0.0
1988-11-16 00:00:00-05:00,6.984255790710449,7.048626899719238,6.7589569091796875,6.7589569091796875,3.548710346221924,4330753,0.0,0.0
1988-11-17 00:00:00-05:00,6.887699127197266,6.984255790710449,6.855514049530029,6.952070236206055,3.6501004695892334,3025041,0.0,0.0
1988-11-18 00:00:00-05:00,6.984255790710449,6.984255790710449,6.887699127197266,6.952070236206055,3.6501004695892334,3649546,0.0,0.0
1988-11-21 00:00:00-05:00,6.919885158538818,6.919885158538818,6.79114294052124,6.919885158538818,3.63320255279541,2272762,0.0,0.0
1988-11-22 00:00:00-05:00,6.887699127197266,6.919885158538818,6.7589569091796875,6.823328018188477,3.582504987716675,2420732,0.0,0.0
1988-11-23 00:00:00-05:00,6.855514049530029,6.919885158538818,6.7589569091796875,6.887699127197266,3.616302013397217,2127122,0.0,0.0
1988-11-25 00:00:00-05:00,6.855514049530029,6.855514049530029,6.726771831512451,6.7589569091796875,3.548710346221924,1078125,0.0,0.0
1988-11-28 00:00:00-05:00,6.7589569091796875,6.855514049530029,6.66240119934082,6.79114294052124,3.5656075477600098,2018377,0.0,0.0
1988-11-29 00:00:00-05:00,6.7589569091796875,7.177369117736816,6.7589569091796875,6.919885158538818,3.63320255279541,2799396,0.0,0.0
1988-11-30 00:00:00-05:00,6.952070236206055,7.0164408683776855,6.855514049530029,6.952070236206055,3.6501004695892334,3586241,0.0,0.0
1988-12-01 00:00:00-05:00,6.919885158538818,6.984255790710449,6.855514049530029,6.919885158538818,3.63320255279541,4388621,0.0,0.0
1988-12-02 00:00:00-05:00,6.855514049530029,6.984255790710449,6.823328018188477,6.919885158538818,3.63320255279541,2551226,0.0,0.0
1988-12-05 00:00:00-05:00,7.0164408683776855,7.145183086395264,6.984255790710449,7.080811977386475,3.717695474624634,5270229,0.0,0.0
1988-12-06 00:00:00-05:00,7.177369117736816,7.306110858917236,7.145183086395264,7.306110858917236,3.8359856605529785,5021670,0.0,0.0
1988-12-07 00:00:00-05:00,7.2417402267456055,7.306110858917236,7.145183086395264,7.209554195404053,3.785288095474243,2134889,0.0,0.0
1988-12-08 00:00:00-05:00,7.145183086395264,7.177369117736816,7.048626899719238,7.080811977386475,3.717695474624634,1418728,0.0,0.0
1988-12-09 00:00:00-05:00,7.112998008728027,7.209554195404053,7.0164408683776855,7.112998008728027,3.734593391418457,1445915,0.0,0.0
1988-12-12 00:00:00-05:00,7.145183086395264,7.177369117736816,7.048626899719238,7.080811977386475,3.717695474624634,1223377,0.0,0.0
1988-12-13 00:00:00-05:00,7.048626899719238,7.209554195404053,7.0164408683776855,7.209554195404053,3.785288095474243,1889049,0.0,0.0
1988-12-14 00:00:00-05:00,7.145183086395264,7.145183086395264,6.919885158538818,6.984255790710449,3.6670002937316895,2727159,0.0,0.0
1988-12-15 00:00:00-05:00,7.048626899719238,7.048626899719238,6.855514049530029,6.952070236206055,3.6501004695892334,2155085,0.0,0.0
1988-12-16 00:00:00-05:00,6.952070236206055,6.984255790710449,6.887699127197266,6.952070236206055,3.6501004695892334,5172747,0.0,0.0
1988-12-19 00:00:00-05:00,6.887699127197266,7.112998008728027,6.887699127197266,7.048626899719238,3.7007951736450195,2611812,0.0,0.0
1988-12-20 00:00:00-05:00,7.080811977386475,7.145183086395264,6.952070236206055,6.952070236206055,3.6501004695892334,2446753,0.0,0.0
1988-12-21 00:00:00-05:00,6.952070236206055,6.952070236206055,6.855514049530029,6.887699127197266,3.616302013397217,3930340,0.0,0.0
1988-12-22 00:00:00-05:00,6.855514049530029,6.952070236206055,6.823328018188477,6.887699127197266,3.616302013397217,2865031,0.0,0.0
1988-12-23 00:00:00-05:00,6.919885158538818,6.984255790710449,6.887699127197266,6.984255790710449,3.6670002937316895,1180656,0.0,0.0
1988-12-27 00:00:00-05:00,6.984255790710449,7.0164408683776855,6.887699127197266,6.887699127197266,3.616302013397217,2047117,0.0,0.0
1988-12-28 00:00:00-05:00,6.919885158538818,7.080811977386475,6.919885158538818,6.919885158538818,3.63320255279541,3752077,0.0,0.0
1988-12-29 00:00:00-05:00,6.952070236206055,7.048626899719238,6.952070236206055,6.984255790710449,3.6670002937316895,1938372,0.0,0.0
1988-12-30 00:00:00-05:00,6.952070236206055,6.984255790710449,6.855514049530029,6.855514049530029,3.627490282058716,1989638,0.054072,0.0
1989-01-03 00:00:00-05:00,6.887699127197266,6.887699127197266,6.79114294052124,6.855514049530029,3.627490282058716,3482157,0.0,0.0
1989-01-04 00:00:00-05:00,6.952070236206055,7.080811977386475,6.919885158538818,7.080811977386475,3.746701955795288,3440989,0.0,0.0
1989-01-05 00:00:00-05:00,7.145183086395264,7.177369117736816,7.080811977386475,7.145183086395264,3.7807631492614746,3396326,0.0,0.0
1989-01-06 00:00:00-05:00,7.177369117736816,7.209554195404053,7.145183086395264,7.145183086395264,3.7807631492614746,2712789,0.0,0.0
1989-01-09 00:00:00-05:00,7.209554195404053,7.338295936584473,7.209554195404053,7.273924827575684,3.8488852977752686,2233924,0.0,0.0
1989-01-10 00:00:00-05:00,7.273924827575684,7.338295936584473,7.145183086395264,7.177369117736816,3.7977919578552246,3109318,0.0,0.0
1989-01-11 00:00:00-05:00,7.177369117736816,7.177369117736816,7.048626899719238,7.177369117736816,3.7977919578552246,2582296,0.0,0.0
1989-01-12 00:00:00-05:00,7.177369117736816,7.2417402267456055,7.112998008728027,7.145183086395264,3.7807631492614746,2697642,0.0,0.0
1989-01-13 00:00:00-05:00,7.177369117736816,7.2417402267456055,7.145183086395264,7.209554195404053,3.8148233890533447,2558216,0.0,0.0
1989-01-16 00:00:00-05:00,7.209554195404053,7.2417402267456055,6.952070236206055,7.177369117736816,3.7977919578552246,2063817,0.0,0.0
1989-01-17 00:00:00-05:00,7.145183086395264,7.177369117736816,7.080811977386475,7.145183086395264,3.7807631492614746,1876232,0.0,0.0
1989-01-18 00:00:00-05:00,7.209554195404053,7.2417402267456055,7.145183086395264,7.2417402267456055,3.8318564891815186,3640613,0.0,0.0
1989-01-19 00:00:00-05:00,7.209554195404053,7.2417402267456055,7.112998008728027,7.145183086395264,3.7807631492614746,2681719,0.0,0.0
1989-01-20 00:00:00-05:00,7.112998008728027,7.177369117736816,7.112998008728027,7.177369117736816,3.7977919578552246,4840299,0.0,0.0
1989-01-23 00:00:00-05:00,7.209554195404053,7.273924827575684,7.112998008728027,7.145183086395264,3.7807631492614746,3733823,0.0,0.0
1989-01-24 00:00:00-05:00,7.177369117736816,7.4348530769348145,7.145183086395264,7.4348530769348145,3.934037923812866,4293469,0.0,0.0
1989-01-25 00:00:00-05:00,7.4348530769348145,7.595779895782471,7.338295936584473,7.531408786773682,3.985128164291382,5560344,0.0,0.0
1989-01-26 00:00:00-05:00,7.531408786773682,7.595779895782471,7.306110858917236,7.4992241859436035,3.9680986404418945,5596074,0.0,0.0
1989-01-27 00:00:00-05:00,7.563594818115234,7.788894176483154,7.4992241859436035,7.6923370361328125,4.070281028747559,10502785,0.0,0.0
1989-01-30 00:00:00-05:00,7.724523067474365,7.788894176483154,7.66015100479126,7.788894176483154,4.121374130249023,5140124,0.0,0.0
1989-01-31 00:00:00-05:00,7.756708145141602,7.917635917663574,7.6923370361328125,7.917635917663574,4.189493179321289,5264791,0.0,0.0
1989-02-01 00:00:00-05:00,7.917635917663574,8.07856273651123,7.8854498863220215,8.014191627502441,4.240586280822754,5490825,0.0,0.0
1989-02-02 00:00:00-05:00,8.046378135681152,8.046378135681152,7.788894176483154,7.917635917663574,4.189493179321289,4201036,0.0,0.0
1989-02-03 00:00:00-05:00,7.853264808654785,7.9498209953308105,7.853264808654785,7.853264808654785,4.155434608459473,2668514,0.0,0.0
1989-02-06 00:00:00-05:00,7.853264808654785,7.917635917663574,7.788894176483154,7.853264808654785,4.155434608459473,2579189,0.0,0.0
1989-02-07 00:00:00-05:00,7.821078777313232,8.17512035369873,7.821078777313232,8.07856273651123,4.2746477127075195,4807287,0.0,0.0
1989-02-08 00:00:00-05:00,8.207304954528809,8.207304954528809,7.982007026672363,8.07856273651123,4.2746477127075195,3417687,0.0,0.0
1989-02-09 00:00:00-05:00,7.9498209953308105,8.07856273651123,7.917635917663574,8.046378135681152,4.2576165199279785,3505459,0.0,0.0
1989-02-10 00:00:00-05:00,7.917635917663574,7.982007026672363,7.6923370361328125,7.724523067474365,4.087310791015625,3363315,0.0,0.0
1989-02-13 00:00:00-05:00,7.627965927124023,7.821078777313232,7.595779895782471,7.821078777313232,4.138404369354248,3168740,0.0,0.0
1989-02-14 00:00:00-05:00,7.853264808654785,7.9498209953308105,7.724523067474365,7.756708145141602,4.10434103012085,3533422,0.0,0.0
1989-02-15 00:00:00-05:00,7.724523067474365,7.9498209953308105,7.724523067474365,7.9498209953308105,4.2065229415893555,3737707,0.0,0.0
1989-02-16 00:00:00-05:00,8.014191627502441,8.07856273651123,7.917635917663574,8.046378135681152,4.2576165199279785,3310108,0.0,0.0
1989-02-17 00:00:00-05:00,7.982007026672363,8.110749244689941,7.917635917663574,8.07856273651123,4.2746477127075195,4012287,0.0,0.0
1989-02-21 00:00:00-05:00,8.14293384552002,8.14293384552002,7.917635917663574,7.917635917663574,4.189493179321289,2412576,0.0,0.0
1989-02-22 00:00:00-05:00,7.8854498863220215,7.8854498863220215,7.66015100479126,7.756708145141602,4.10434103012085,3289912,0.0,0.0
1989-02-23 00:00:00-05:00,7.724523067474365,7.821078777313232,7.66015100479126,7.756708145141602,4.10434103012085,2687545,0.0,0.0
1989-02-24 00:00:00-05:00,7.756708145141602,7.788894176483154,7.531408786773682,7.531408786773682,3.985128164291382,3307777,0.0,0.0
1989-02-27 00:00:00-05:00,7.4992241859436035,7.563594818115234,7.4348530769348145,7.563594818115234,4.00216007232666,6217472,0.0,0.0
1989-02-28 00:00:00-05:00,7.627965927124023,7.627965927124023,7.531408786773682,7.595779895782471,4.019189357757568,4174239,0.0,0.0
1989-03-01 00:00:00-05:00,7.66015100479126,7.6923370361328125,7.531408786773682,7.595779895782471,4.019189357757568,3900824,0.0,0.0
1989-03-02 00:00:00-05:00,7.595779895782471,7.724523067474365,7.531408786773682,7.724523067474365,4.087310791015625,3882570,0.0,0.0
1989-03-03 00:00:00-05:00,7.6923370361328125,7.821078777313232,7.6923370361328125,7.756708145141602,4.10434103012085,3676344,0.0,0.0
1989-03-06 00:00:00-05:00,7.788894176483154,7.8854498863220215,7.724523067474365,7.821078777313232,4.138404369354248,4663978,0.0,0.0
1989-03-07 00:00:00-05:00,7.788894176483154,7.917635917663574,7.724523067474365,7.821078777313232,4.138404369354248,6494382,0.0,0.0
1989-03-08 00:00:00-05:00,7.853264808654785,8.046378135681152,7.788894176483154,7.853264808654785,4.155434608459473,6292816,0.0,0.0
1989-03-09 00:00:00-05:00,7.853264808654785,7.917635917663574,7.788894176483154,7.8854498863220215,4.172464370727539,6605068,0.0,0.0
1989-03-10 00:00:00-05:00,7.853264808654785,7.853264808654785,7.66015100479126,7.724523067474365,4.087310791015625,9322906,0.0,0.0
1989-03-13 00:00:00-05:00,7.66015100479126,7.821078777313232,7.66015100479126,7.756708145141602,4.10434103012085,5054293,0.0,0.0
1989-03-14 00:00:00-05:00,7.788894176483154,7.821078777313232,7.756708145141602,7.821078777313232,4.138404369354248,2432383,0.0,0.0
1989-03-15 00:00:00-05:00,7.853264808654785,7.917635917663574,7.788894176483154,7.853264808654785,4.155434608459473,4185113,0.0,0.0
1989-03-16 00:00:00-05:00,7.821078777313232,7.9498209953308105,7.788894176483154,7.917635917663574,4.189493179321289,6410493,0.0,0.0
1989-03-17 00:00:00-05:00,7.724523067474365,7.756708145141602,7.66015100479126,7.756708145141602,4.10434103012085,9169887,0.0,0.0
1989-03-20 00:00:00-05:00,7.6923370361328125,7.724523067474365,7.595779895782471,7.66015100479126,4.053249835968018,3181944,0.0,0.0
1989-03-21 00:00:00-05:00,7.724523067474365,7.788894176483154,7.66015100479126,7.6923370361328125,4.070281028747559,3149709,0.0,0.0
1989-03-22 00:00:00-05:00,7.724523067474365,7.788894176483154,7.66015100479126,7.724523067474365,4.087310791015625,2903092,0.0,0.0
1989-03-23 00:00:00-05:00,7.756708145141602,7.788894176483154,7.6923370361328125,7.724523067474365,4.087310791015625,2206738,0.0,0.0
1989-03-27 00:00:00-05:00,7.724523067474365,8.014191627502441,7.724523067474365,7.982007026672363,4.223554611206055,2501514,0.0,0.0
1989-03-28 00:00:00-05:00,7.982007026672363,8.046378135681152,7.853264808654785,7.9498209953308105,4.2065229415893555,2607928,0.0,0.0
1989-03-29 00:00:00-05:00,7.9498209953308105,8.046378135681152,7.917635917663574,8.014191627502441,4.240586280822754,3155146,0.0,0.0
1989-03-30 00:00:00-05:00,8.046378135681152,8.14293384552002,8.014191627502441,8.07856273651123,4.2746477127075195,5897064,0.0,0.0
1989-03-31 00:00:00-05:00,8.14293384552002,8.17512035369873,8.07856273651123,8.14293384552002,4.308704853057861,5081479,0.0,0.0
1989-04-03 00:00:00-04:00,8.14293384552002,8.17512035369873,8.07856273651123,8.14293384552002,4.337507724761963,4975842,0.054072,0.0
1989-04-04 00:00:00-04:00,8.110749244689941,8.303861618041992,8.046378135681152,8.23949146270752,4.388944149017334,4223950,0.0,0.0
1989-04-05 00:00:00-04:00,8.303861618041992,8.464789390563965,8.271676063537598,8.464789390563965,4.508954048156738,6990723,0.0,0.0
1989-04-06 00:00:00-04:00,8.43260383605957,8.43260383605957,8.271676063537598,8.368232727050781,4.457521915435791,4197153,0.0,0.0
1989-04-07 00:00:00-04:00,8.400418281555176,8.464789390563965,8.336047172546387,8.400418281555176,4.474662780761719,3189712,0.0,0.0
1989-04-10 00:00:00-04:00,8.303861618041992,8.368232727050781,8.271676063537598,8.271676063537598,4.406087398529053,2417237,0.0,0.0
1989-04-11 00:00:00-04:00,8.303861618041992,8.336047172546387,8.207304954528809,8.271676063537598,4.406087398529053,2400925,0.0,0.0
1989-04-12 00:00:00-04:00,8.303861618041992,8.43260383605957,8.303861618041992,8.43260383605957,4.491810321807861,3123688,0.0,0.0
1989-04-13 00:00:00-04:00,8.368232727050781,8.368232727050781,8.271676063537598,8.303861618041992,4.4232306480407715,2059933,0.0,0.0
1989-04-14 00:00:00-04:00,8.400418281555176,8.49697494506836,8.336047172546387,8.464789390563965,4.508954048156738,2647931,0.0,0.0
1989-04-17 00:00:00-04:00,8.43260383605957,8.49697494506836,8.368232727050781,8.49697494506836,4.526095867156982,3908591,0.0,0.0
1989-04-18 00:00:00-04:00,8.561346054077148,8.690088272094727,8.529159545898438,8.657901763916016,4.611818313598633,4886127,0.0,0.0
1989-04-19 00:00:00-04:00,8.625717163085938,8.754459381103516,8.593530654907227,8.690088272094727,4.628962516784668,3347003,0.0,0.0
1989-04-20 00:00:00-04:00,8.593530654907227,8.625717163085938,8.400418281555176,8.464789390563965,4.508954048156738,3202140,0.0,0.0
1989-04-21 00:00:00-04:00,8.464789390563965,8.593530654907227,8.336047172546387,8.593530654907227,4.577530860900879,4761459,0.0,0.0
1989-04-24 00:00:00-04:00,8.49697494506836,8.529159545898438,8.336047172546387,8.43260383605957,4.491810321807861,2746578,0.0,0.0
1989-04-25 00:00:00-04:00,8.400418281555176,8.464789390563965,8.23949146270752,8.23949146270752,4.388944149017334,2039738,0.0,0.0
1989-04-26 00:00:00-04:00,8.368232727050781,8.368232727050781,8.23949146270752,8.271676063537598,4.406087398529053,2436267,0.0,0.0
1989-04-27 00:00:00-04:00,8.271676063537598,8.400418281555176,8.271676063537598,8.368232727050781,4.457521915435791,4722622,0.0,0.0
1989-04-28 00:00:00-04:00,8.400418281555176,8.43260383605957,8.303861618041992,8.368232727050781,4.457521915435791,3777321,0.0,0.0
1989-05-01 00:00:00-04:00,8.303861618041992,8.368232727050781,8.271676063537598,8.368232727050781,4.457521915435791,2495688,0.0,0.0
1989-05-02 00:00:00-04:00,8.336047172546387,8.43260383605957,8.271676063537598,8.303861618041992,4.4232306480407715,3222723,0.0,0.0
1989-05-03 00:00:00-04:00,8.271676063537598,8.336047172546387,8.23949146270752,8.303861618041992,4.4232306480407715,2412576,0.0,0.0
1989-05-04 00:00:00-04:00,8.303861618041992,8.336047172546387,8.14293384552002,8.207304954528809,4.37179708480835,3338847,0.0,0.0
1989-05-05 00:00:00-04:00,8.271676063537598,8.336047172546387,7.982007026672363,8.17512035369873,4.354653358459473,3186605,0.0,0.0
1989-05-08 00:00:00-04:00,8.046378135681152,8.207304954528809,8.014191627502441,8.17512035369873,4.354653358459473,2327911,0.0,0.0
1989-05-09 00:00:00-04:00,8.17512035369873,8.23949146270752,8.046378135681152,8.110749244689941,4.320366382598877,2158968,0.0,0.0
1989-05-10 00:00:00-04:00,8.110749244689941,8.23949146270752,8.07856273651123,8.207304954528809,4.37179708480835,2468114,0.0,0.0
1989-05-11 00:00:00-04:00,8.23949146270752,8.23949146270752,8.14293384552002,8.17512035369873,4.354653358459473,2311599,0.0,0.0
1989-05-12 00:00:00-04:00,8.49697494506836,8.754459381103516,8.464789390563965,8.754459381103516,4.663254261016846,6724299,0.0,0.0
1989-05-15 00:00:00-04:00,8.818829536437988,8.818829536437988,8.561346054077148,8.657901763916016,4.611818313598633,5117598,0.0,0.0
1989-05-16 00:00:00-04:00,8.593530654907227,8.625717163085938,8.529159545898438,8.593530654907227,4.577530860900879,2851050,0.0,0.0
1989-05-17 00:00:00-04:00,8.625717163085938,8.754459381103516,8.593530654907227,8.722272872924805,4.646104335784912,3552064,0.0,0.0
1989-05-18 00:00:00-04:00,8.625717163085938,8.722272872924805,8.529159545898438,8.561346054077148,4.560384273529053,5830652,0.0,0.0
1989-05-19 00:00:00-04:00,8.593530654907227,8.690088272094727,8.561346054077148,8.625717163085938,4.594674110412598,8918610,0.0,0.0
1989-05-22 00:00:00-04:00,8.722272872924805,8.786643981933594,8.657901763916016,8.786643981933594,4.680396556854248,5349845,0.0,0.0
1989-05-23 00:00:00-04:00,8.754459381103516,8.818829536437988,8.657901763916016,8.786643981933594,4.680396556854248,3695762,0.0,0.0
1989-05-24 00:00:00-04:00,8.754459381103516,8.786643981933594,8.690088272094727,8.754459381103516,4.663254261016846,3259619,0.0,0.0
1989-05-25 00:00:00-04:00,8.754459381103516,8.786643981933594,8.690088272094727,8.754459381103516,4.663254261016846,2762501,0.0,0.0
1989-05-26 00:00:00-04:00,8.754459381103516,8.786643981933594,8.657901763916016,8.754459381103516,4.663254261016846,1980317,0.0,0.0
1989-05-30 00:00:00-04:00,8.722272872924805,8.722272872924805,8.529159545898438,8.593530654907227,4.577530860900879,2364418,0.0,0.0
1989-05-31 00:00:00-04:00,8.593530654907227,8.625717163085938,8.336047172546387,8.336047172546387,4.440378665924072,3991703,0.0,0.0
1989-06-01 00:00:00-04:00,8.336047172546387,8.49697494506836,8.336047172546387,8.400418281555176,4.474662780761719,3585076,0.0,0.0
1989-06-02 00:00:00-04:00,8.49697494506836,8.786643981933594,8.49697494506836,8.786643981933594,4.680396556854248,4172297,0.0,0.0
1989-06-05 00:00:00-04:00,8.786643981933594,8.818829536437988,8.657901763916016,8.657901763916016,4.611818313598633,3609544,0.0,0.0
1989-06-06 00:00:00-04:00,8.722272872924805,8.947571754455566,8.690088272094727,8.915386199951172,4.7489705085754395,5549081,0.0,0.0
1989-06-07 00:00:00-04:00,8.915386199951172,9.011942863464355,8.915386199951172,8.979757308959961,4.783261299133301,5084586,0.0,0.0
1989-06-08 00:00:00-04:00,8.979757308959961,9.108498573303223,8.883200645446777,8.883200645446777,4.731830596923828,4189385,0.0,0.0
1989-06-09 00:00:00-04:00,8.915386199951172,8.947571754455566,8.754459381103516,8.818829536437988,4.697537422180176,3893056,0.0,0.0
1989-06-12 00:00:00-04:00,8.786643981933594,8.786643981933594,8.722272872924805,8.786643981933594,4.680396556854248,2632784,0.0,0.0
1989-06-13 00:00:00-04:00,8.754459381103516,8.818829536437988,8.690088272094727,8.690088272094727,4.628962516784668,2926006,0.0,0.0
1989-06-14 00:00:00-04:00,8.722272872924805,8.851015090942383,8.625717163085938,8.851015090942383,4.714686393737793,3781593,0.0,0.0
1989-06-15 00:00:00-04:00,8.754459381103516,8.786643981933594,8.657901763916016,8.722272872924805,4.646104335784912,2781143,0.0,0.0
1989-06-16 00:00:00-04:00,8.690088272094727,8.979757308959961,8.690088272094727,8.915386199951172,4.7489705085754395,6496712,0.0,0.0
1989-06-19 00:00:00-04:00,8.883200645446777,8.947571754455566,8.851015090942383,8.883200645446777,4.731830596923828,2209845,0.0,0.0
1989-06-20 00:00:00-04:00,8.883200645446777,8.947571754455566,8.851015090942383,8.851015090942383,4.714686393737793,2330241,0.0,0.0
1989-06-21 00:00:00-04:00,8.883200645446777,8.883200645446777,8.754459381103516,8.786643981933594,4.680396556854248,2468890,0.0,0.0
1989-06-22 00:00:00-04:00,8.754459381103516,8.851015090942383,8.722272872924805,8.818829536437988,4.697537422180176,2011386,0.0,0.0
1989-06-23 00:00:00-04:00,8.883200645446777,9.04412841796875,8.851015090942383,8.979757308959961,4.783261299133301,4128022,0.0,0.0
1989-06-26 00:00:00-04:00,8.979757308959961,8.979757308959961,8.883200645446777,8.979757308959961,4.783261299133301,2033135,0.0,0.0
1989-06-27 00:00:00-04:00,8.915386199951172,9.04412841796875,8.915386199951172,9.011942863464355,4.800406455993652,2468890,0.0,0.0
1989-06-28 00:00:00-04:00,8.947571754455566,9.076313972473145,8.915386199951172,9.076313972473145,4.834694862365723,2600161,0.0,0.0
1989-06-29 00:00:00-04:00,8.883200645446777,8.883200645446777,8.754459381103516,8.754459381103516,4.663254261016846,3109707,0.0,0.0
1989-06-30 00:00:00-04:00,8.754459381103516,8.754459381103516,8.43260383605957,8.561346054077148,4.5887298583984375,3823926,0.054072,0.0
1989-07-03 00:00:00-04:00,8.625717163085938,8.657901763916016,8.561346054077148,8.625717163085938,4.623228549957275,1448633,0.0,0.0
1989-07-05 00:00:00-04:00,8.529159545898438,8.593530654907227,8.464789390563965,8.593530654907227,4.605978965759277,3516334,0.0,0.0
1989-07-06 00:00:00-04:00,8.625717163085938,8.625717163085938,8.561346054077148,8.593530654907227,4.605978965759277,2045175,0.0,0.0
1989-07-07 00:00:00-04:00,8.690088272094727,8.786643981933594,8.625717163085938,8.754459381103516,4.692233085632324,2880566,0.0,0.0
1989-07-10 00:00:00-04:00,8.786643981933594,8.883200645446777,8.754459381103516,8.851015090942383,4.743988037109375,1856037,0.0,0.0
1989-07-11 00:00:00-04:00,8.915386199951172,9.011942863464355,8.883200645446777,8.947571754455566,4.795741558074951,3489536,0.0,0.0
1989-07-12 00:00:00-04:00,8.979757308959961,8.979757308959961,8.883200645446777,8.915386199951172,4.778485298156738,1843997,0.0,0.0
1989-07-13 00:00:00-04:00,8.947571754455566,9.011942863464355,8.851015090942383,8.979757308959961,4.812988758087158,2384225,0.0,0.0
1989-07-14 00:00:00-04:00,9.011942863464355,9.011942863464355,8.818829536437988,8.979757308959961,4.812988758087158,3722172,0.0,0.0
1989-07-17 00:00:00-04:00,8.915386199951172,9.011942863464355,8.883200645446777,8.947571754455566,4.795741558074951,1676220,0.0,0.0
1989-07-18 00:00:00-04:00,8.915386199951172,8.915386199951172,8.851015090942383,8.851015090942383,4.743988037109375,1573301,0.0,0.0
1989-07-19 00:00:00-04:00,8.915386199951172,9.011942863464355,8.883200645446777,8.979757308959961,4.812988758087158,2783085,0.0,0.0
1989-07-20 00:00:00-04:00,9.011942863464355,9.140685081481934,8.979757308959961,9.011942863464355,4.8302388191223145,4431730,0.0,0.0
1989-07-21 00:00:00-04:00,8.979757308959961,9.108498573303223,8.947571754455566,9.076313972473145,4.864745140075684,5090800,0.0,0.0
1989-07-24 00:00:00-04:00,9.011942863464355,9.108498573303223,8.947571754455566,9.108498573303223,4.881993293762207,2165182,0.0,0.0
1989-07-25 00:00:00-04:00,9.108498573303223,9.2372407913208,9.011942863464355,9.076313972473145,4.864745140075684,3677120,0.0,0.0
1989-07-26 00:00:00-04:00,9.011942863464355,9.140685081481934,8.979757308959961,9.140685081481934,4.8992438316345215,2731043,0.0,0.0
1989-07-27 00:00:00-04:00,9.2372407913208,9.3337984085083,9.140685081481934,9.3337984085083,5.002749443054199,3460796,0.0,0.0
1989-07-28 00:00:00-04:00,9.365983963012695,9.623468399047852,9.3337984085083,9.623468399047852,5.158007621765137,4786704,0.0,0.0
1989-07-31 00:00:00-04:00,9.623468399047852,9.65565299987793,9.494726181030273,9.59128189086914,5.140754699707031,3181168,0.0,0.0
1989-08-01 00:00:00-04:00,9.720024108886719,9.752209663391113,9.494726181030273,9.526910781860352,5.106254577636719,5110996,0.0,0.0
1989-08-02 00:00:00-04:00,9.494726181030273,9.752209663391113,9.462539672851562,9.720024108886719,5.209762096405029,3133398,0.0,0.0
1989-08-03 00:00:00-04:00,9.687838554382324,9.880951881408691,9.687838554382324,9.848766326904297,5.278763771057129,4917974,0.0,0.0
1989-08-04 00:00:00-04:00,9.784395217895508,9.94532299041748,9.720024108886719,9.784395217895508,5.244260311126709,4500084,0.0,0.0
1989-08-07 00:00:00-04:00,9.784395217895508,9.848766326904297,9.65565299987793,9.848766326904297,5.278763771057129,2637833,0.0,0.0
1989-08-08 00:00:00-04:00,9.720024108886719,9.784395217895508,9.59128189086914,9.65565299987793,5.175256729125977,3141165,0.0,0.0
1989-08-09 00:00:00-04:00,9.623468399047852,9.752209663391113,9.494726181030273,9.526910781860352,5.106254577636719,5406159,0.0,0.0
1989-08-10 00:00:00-04:00,9.430355072021484,9.526910781860352,9.398168563842773,9.526910781860352,5.106254577636719,3145049,0.0,0.0
1989-08-11 00:00:00-04:00,9.720024108886719,9.752209663391113,9.462539672851562,9.526910781860352,5.106254577636719,3166798,0.0,0.0
1989-08-14 00:00:00-04:00,9.462539672851562,9.59128189086914,9.365983963012695,9.462539672851562,5.071752548217773,3272435,0.0,0.0
1989-08-15 00:00:00-04:00,9.526910781860352,9.59128189086914,9.462539672851562,9.526910781860352,5.106254577636719,3051451,0.0,0.0
1989-08-16 00:00:00-04:00,9.623468399047852,9.623468399047852,9.462539672851562,9.462539672851562,5.071752548217773,2115471,0.0,0.0
1989-08-17 00:00:00-04:00,9.494726181030273,9.559097290039062,9.398168563842773,9.462539672851562,5.071752548217773,2607540,0.0,0.0
1989-08-18 00:00:00-04:00,9.462539672851562,9.559097290039062,9.398168563842773,9.559097290039062,5.123503684997559,3475166,0.0,0.0
1989-08-21 00:00:00-04:00,9.559097290039062,9.59128189086914,9.462539672851562,9.494726181030273,5.089005947113037,2691428,0.0,0.0
1989-08-22 00:00:00-04:00,9.462539672851562,9.526910781860352,9.398168563842773,9.430355072021484,5.054502964019775,2602103,0.0,0.0
1989-08-23 00:00:00-04:00,9.462539672851562,9.526910781860352,9.430355072021484,9.494726181030273,5.089005947113037,2009056,0.0,0.0
1989-08-24 00:00:00-04:00,9.526910781860352,9.65565299987793,9.494726181030273,9.623468399047852,5.158007621765137,3955973,0.0,0.0
1989-08-25 00:00:00-04:00,9.623468399047852,9.687838554382324,9.623468399047852,9.623468399047852,5.158007621765137,1880893,0.0,0.0
1989-08-28 00:00:00-04:00,9.623468399047852,9.752209663391113,9.59128189086914,9.752209663391113,5.2270097732543945,1666511,0.0,0.0
1989-08-29 00:00:00-04:00,9.720024108886719,9.720024108886719,9.462539672851562,9.526910781860352,5.106254577636719,2046340,0.0,0.0
1989-08-30 00:00:00-04:00,9.59128189086914,9.65565299987793,9.494726181030273,9.59128189086914,5.140754699707031,2482872,0.0,0.0
1989-08-31 00:00:00-04:00,9.526910781860352,9.623468399047852,9.494726181030273,9.559097290039062,5.123503684997559,2872411,0.0,0.0
1989-09-01 00:00:00-04:00,9.59128189086914,9.687838554382324,9.526910781860352,9.59128189086914,5.140754699707031,3006011,0.0,0.0
1989-09-05 00:00:00-04:00,9.559097290039062,9.720024108886719,9.526910781860352,9.65565299987793,5.175256729125977,2677059,0.0,0.0
1989-09-06 00:00:00-04:00,9.623468399047852,9.623468399047852,9.526910781860352,9.59128189086914,5.140754699707031,2810659,0.0,0.0
1989-09-07 00:00:00-04:00,9.623468399047852,9.623468399047852,9.430355072021484,9.462539672851562,5.071752548217773,3152816,0.0,0.0
1989-09-08 00:00:00-04:00,9.462539672851562,9.526910781860352,9.172869682312012,9.430355072021484,5.054502964019775,3342343,0.0,0.0
1989-09-11 00:00:00-04:00,9.462539672851562,9.462539672851562,9.3337984085083,9.398168563842773,5.037250518798828,2826582,0.0,0.0
1989-09-12 00:00:00-04:00,9.398168563842773,9.494726181030273,9.398168563842773,9.398168563842773,5.037250518798828,1556601,0.0,0.0
1989-09-13 00:00:00-04:00,9.430355072021484,9.462539672851562,9.2372407913208,9.2372407913208,4.95099401473999,2946202,0.0,0.0
1989-09-14 00:00:00-04:00,9.205056190490723,9.3337984085083,9.172869682312012,9.2372407913208,4.95099401473999,2954357,0.0,0.0
1989-09-15 00:00:00-04:00,9.301612854003906,9.526910781860352,9.269427299499512,9.494726181030273,5.089005947113037,5956485,0.0,0.0
1989-09-18 00:00:00-04:00,9.494726181030273,9.526910781860352,9.430355072021484,9.494726181030273,5.089005947113037,1584564,0.0,0.0
1989-09-19 00:00:00-04:00,9.526910781860352,9.559097290039062,9.365983963012695,9.398168563842773,5.037250518798828,2357039,0.0,0.0
1989-09-20 00:00:00-04:00,9.430355072021484,9.494726181030273,9.398168563842773,9.462539672851562,5.071752548217773,1823802,0.0,0.0
1989-09-21 00:00:00-04:00,9.494726181030273,9.526910781860352,9.398168563842773,9.462539672851562,5.071752548217773,2448695,0.0,0.0
1989-09-22 00:00:00-04:00,9.526910781860352,9.526910781860352,9.430355072021484,9.462539672851562,5.071752548217773,1431545,0.0,0.0
1989-09-25 00:00:00-04:00,9.398168563842773,9.430355072021484,9.269427299499512,9.301612854003906,4.9854960441589355,1785741,0.0,0.0
1989-09-26 00:00:00-04:00,9.301612854003906,9.398168563842773,9.269427299499512,9.301612854003906,4.9854960441589355,2060322,0.0,0.0
1989-09-27 00:00:00-04:00,9.2372407913208,9.301612854003906,9.140685081481934,9.269427299499512,4.968250274658203,3038634,0.0,0.0
1989-09-28 00:00:00-04:00,9.269427299499512,9.269427299499512,9.140685081481934,9.269427299499512,4.968250274658203,3498857,0.0,0.0
1989-09-29 00:00:00-04:00,9.269427299499512,9.526910781860352,9.2372407913208,9.301612854003906,4.9854960441589355,3570318,0.0,0.0
1989-10-02 00:00:00-04:00,9.269427299499512,9.3337984085083,9.2372407913208,9.269427299499512,4.997300624847412,2382283,0.054072,0.0
1989-10-03 00:00:00-04:00,9.398168563842773,9.880951881408691,9.365983963012695,9.848766326904297,5.309628486633301,7809803,0.0,0.0
1989-10-04 00:00:00-04:00,9.848766326904297,9.94532299041748,9.720024108886719,9.913137435913086,5.34433126449585,3849947,0.0,0.0
1989-10-05 00:00:00-04:00,9.880951881408691,9.913137435913086,9.752209663391113,9.784395217895508,5.274923801422119,3839072,0.0,0.0
1989-10-06 00:00:00-04:00,9.913137435913086,9.977507591247559,9.848766326904297,9.880951881408691,5.3269805908203125,2785027,0.0,0.0
1989-10-09 00:00:00-04:00,9.816580772399902,10.106249809265137,9.816580772399902,10.106249809265137,5.44844388961792,2374127,0.0,0.0
1989-10-10 00:00:00-04:00,10.106249809265137,10.138436317443848,9.94532299041748,10.074065208435059,5.431088447570801,2489086,0.0,0.0
1989-10-11 00:00:00-04:00,10.00969409942627,10.074065208435059,9.977507591247559,10.00969409942627,5.396387100219727,3119416,0.0,0.0
1989-10-12 00:00:00-04:00,10.00969409942627,10.00969409942627,9.913137435913086,9.94532299041748,5.361682891845703,2212952,0.0,0.0
1989-10-13 00:00:00-04:00,9.913137435913086,9.977507591247559,8.947571754455566,9.011942863464355,4.858482360839844,4141615,0.0,0.0
1989-10-16 00:00:00-04:00,8.883200645446777,9.623468399047852,8.818829536437988,9.623468399047852,5.188166618347168,11872967,0.0,0.0
1989-10-17 00:00:00-04:00,9.398168563842773,9.559097290039062,9.301612854003906,9.462539672851562,5.101406097412109,6430300,0.0,0.0
1989-10-18 00:00:00-04:00,9.3337984085083,9.559097290039062,9.3337984085083,9.494726181030273,5.118762016296387,2662300,0.0,0.0
1989-10-19 00:00:00-04:00,9.623468399047852,9.784395217895508,9.59128189086914,9.65565299987793,5.205516815185547,4423186,0.0,0.0
1989-10-20 00:00:00-04:00,9.65565299987793,9.848766326904297,9.59128189086914,9.784395217895508,5.274923801422119,4004131,0.0,0.0
1989-10-23 00:00:00-04:00,9.720024108886719,9.784395217895508,9.526910781860352,9.559097290039062,5.15346097946167,2978048,0.0,0.0
1989-10-24 00:00:00-04:00,9.526910781860352,9.623468399047852,9.3337984085083,9.623468399047852,5.188166618347168,5241101,0.0,0.0
1989-10-25 00:00:00-04:00,9.494726181030273,9.526910781860352,9.462539672851562,9.462539672851562,5.101406097412109,3301952,0.0,0.0
1989-10-26 00:00:00-04:00,9.462539672851562,9.59128189086914,9.430355072021484,9.526910781860352,5.136111259460449,2632007,0.0,0.0
1989-10-27 00:00:00-04:00,9.462539672851562,9.559097290039062,9.3337984085083,9.559097290039062,5.15346097946167,3191654,0.0,0.0
1989-10-30 00:00:00-05:00,9.494726181030273,9.526910781860352,9.365983963012695,9.462539672851562,5.101406097412109,2594723,0.0,0.0
1989-10-31 00:00:00-05:00,9.462539672851562,9.526910781860352,9.269427299499512,9.365983963012695,5.049354076385498,4417360,0.0,0.0
1989-11-01 00:00:00-05:00,9.3337984085083,9.462539672851562,9.172869682312012,9.2372407913208,4.97994327545166,4514842,0.0,0.0
1989-11-02 00:00:00-05:00,9.205056190490723,9.2372407913208,9.04412841796875,9.076313972473145,4.893189907073975,5224789,0.0,0.0
1989-11-03 00:00:00-05:00,9.011942863464355,9.076313972473145,8.947571754455566,9.011942863464355,4.858482360839844,4642617,0.0,0.0
1989-11-06 00:00:00-05:00,8.979757308959961,9.011942863464355,8.947571754455566,8.947571754455566,4.823781490325928,2842506,0.0,0.0
1989-11-07 00:00:00-05:00,8.947571754455566,8.979757308959961,8.786643981933594,8.818829536437988,4.754374027252197,3322924,0.0,0.0
1989-11-08 00:00:00-05:00,8.883200645446777,9.076313972473145,8.883200645446777,9.04412841796875,4.875837802886963,2927171,0.0,0.0
1989-11-09 00:00:00-05:00,9.04412841796875,9.108498573303223,9.011942863464355,9.011942863464355,4.858482360839844,2174115,0.0,0.0
1989-11-10 00:00:00-05:00,9.04412841796875,9.108498573303223,8.915386199951172,8.915386199951172,4.8064284324646,1905360,0.0,0.0
1989-11-13 00:00:00-05:00,8.979757308959961,8.979757308959961,8.754459381103516,8.851015090942383,4.771727561950684,6208151,0.0,0.0
1989-11-14 00:00:00-05:00,8.786643981933594,8.818829536437988,8.593530654907227,8.657901763916016,4.667614459991455,7466093,0.0,0.0
1989-11-15 00:00:00-05:00,8.722272872924805,8.754459381103516,8.49697494506836,8.625717163085938,4.650261402130127,9085222,0.0,0.0
1989-11-16 00:00:00-05:00,8.690088272094727,8.915386199951172,8.657901763916016,8.915386199951172,4.8064284324646,4639122,0.0,0.0
1989-11-17 00:00:00-05:00,8.915386199951172,9.011942863464355,8.883200645446777,8.915386199951172,4.8064284324646,7270352,0.0,0.0
1989-11-20 00:00:00-05:00,8.947571754455566,8.947571754455566,8.818829536437988,8.915386199951172,4.8064284324646,2831631,0.0,0.0
1989-11-21 00:00:00-05:00,8.915386199951172,8.979757308959961,8.851015090942383,8.979757308959961,4.84113073348999,2284025,0.0,0.0
1989-11-22 00:00:00-05:00,9.04412841796875,9.076313972473145,8.979757308959961,9.04412841796875,4.875837802886963,2126733,0.0,0.0
1989-11-24 00:00:00-05:00,9.011942863464355,9.108498573303223,8.947571754455566,8.979757308959961,4.84113073348999,2951250,0.0,0.0
1989-11-27 00:00:00-05:00,8.979757308959961,9.011942863464355,8.915386199951172,8.947571754455566,4.823781490325928,4444158,0.0,0.0
1989-11-28 00:00:00-05:00,8.979757308959961,9.108498573303223,8.979757308959961,9.108498573303223,4.910536766052246,4782432,0.0,0.0
1989-11-29 00:00:00-05:00,9.076313972473145,9.172869682312012,9.04412841796875,9.076313972473145,4.893189907073975,4063552,0.0,0.0
1989-11-30 00:00:00-05:00,9.108498573303223,9.140685081481934,9.04412841796875,9.140685081481934,4.927890777587891,2765608,0.0,0.0
1989-12-01 00:00:00-05:00,9.205056190490723,9.3337984085083,9.172869682312012,9.2372407913208,4.97994327545166,3929563,0.0,0.0
1989-12-04 00:00:00-05:00,9.205056190490723,9.2372407913208,9.04412841796875,9.108498573303223,4.910536766052246,3636730,0.0,0.0
1989-12-05 00:00:00-05:00,9.108498573303223,9.140685081481934,8.915386199951172,8.947571754455566,4.823781490325928,2355097,0.0,0.0
1989-12-06 00:00:00-05:00,9.011942863464355,9.076313972473145,8.883200645446777,9.011942863464355,4.858482360839844,3404871,0.0,0.0
1989-12-07 00:00:00-05:00,8.947571754455566,9.011942863464355,8.754459381103516,8.883200645446777,4.789078712463379,4756799,0.0,0.0
1989-12-08 00:00:00-05:00,8.915386199951172,8.947571754455566,8.690088272094727,8.754459381103516,4.719667434692383,2419567,0.0,0.0
1989-12-11 00:00:00-05:00,8.690088272094727,8.754459381103516,8.657901763916016,8.754459381103516,4.719667434692383,2971834,0.0,0.0
1989-12-12 00:00:00-05:00,8.690088272094727,8.722272872924805,8.368232727050781,8.625717163085938,4.650261402130127,5032156,0.0,0.0
1989-12-13 00:00:00-05:00,8.625717163085938,8.722272872924805,8.593530654907227,8.690088272094727,4.684965133666992,3430892,0.0,0.0
1989-12-14 00:00:00-05:00,8.625717163085938,8.818829536437988,8.625717163085938,8.690088272094727,4.684965133666992,2590451,0.0,0.0
1989-12-15 00:00:00-05:00,8.754459381103516,8.754459381103516,8.303861618041992,8.561346054077148,4.615559101104736,7999329,0.0,0.0
1989-12-18 00:00:00-05:00,8.593530654907227,8.625717163085938,8.110749244689941,8.207304954528809,4.424685478210449,5406936,0.0,0.0
1989-12-19 00:00:00-05:00,8.17512035369873,8.303861618041992,7.982007026672363,7.982007026672363,4.303228855133057,3936942,0.0,0.0
1989-12-20 00:00:00-05:00,7.917635917663574,8.207304954528809,7.8854498863220215,8.046378135681152,4.337933540344238,4182783,0.0,0.0
1989-12-21 00:00:00-05:00,8.046378135681152,8.23949146270752,8.046378135681152,8.14293384552002,4.389986038208008,5226731,0.0,0.0
1989-12-22 00:00:00-05:00,8.110749244689941,8.271676063537598,8.07856273651123,8.207304954528809,4.424685478210449,2887169,0.0,0.0
1989-12-26 00:00:00-05:00,8.23949146270752,8.49697494506836,8.14293384552002,8.400418281555176,4.5287981033325195,2541905,0.0,0.0
1989-12-27 00:00:00-05:00,8.400418281555176,8.625717163085938,8.336047172546387,8.529159545898438,4.598207950592041,1579127,0.0,0.0
1989-12-28 00:00:00-05:00,8.529159545898438,8.754459381103516,8.529159545898438,8.754459381103516,4.719667434692383,2134501,0.0,0.0
1989-12-29 00:00:00-05:00,8.851015090942383,8.979757308959961,8.786643981933594,8.979757308959961,4.874104022979736,3569541,0.059221,0.0
1990-01-02 00:00:00-05:00,8.915386199951172,9.011942863464355,8.851015090942383,8.979757308959961,4.874104022979736,4301237,0.0,0.0
1990-01-03 00:00:00-05:00,9.076313972473145,9.076313972473145,8.883200645446777,9.076313972473145,4.926513195037842,4478335,0.0,0.0
1990-01-04 00:00:00-05:00,9.011942863464355,9.04412841796875,8.883200645446777,8.979757308959961,4.874104022979736,4916032,0.0,0.0
1990-01-05 00:00:00-05:00,8.915386199951172,9.04412841796875,8.883200645446777,8.883200645446777,4.821692943572998,2663077,0.0,0.0
1990-01-08 00:00:00-05:00,8.818829536437988,8.851015090942383,8.754459381103516,8.818829536437988,4.786754608154297,2828136,0.0,0.0
1990-01-09 00:00:00-05:00,8.818829536437988,8.818829536437988,8.561346054077148,8.625717163085938,4.681933879852295,3154758,0.0,0.0
1990-01-10 00:00:00-05:00,8.625717163085938,8.657901763916016,8.49697494506836,8.561346054077148,4.646995544433594,3903931,0.0,0.0
1990-01-11 00:00:00-05:00,8.657901763916016,8.722272872924805,8.561346054077148,8.690088272094727,4.716876029968262,3196314,0.0,0.0
1990-01-12 00:00:00-05:00,8.464789390563965,8.657901763916016,8.464789390563965,8.49697494506836,4.612056255340576,5698216,0.0,0.0
1990-01-15 00:00:00-05:00,8.561346054077148,8.561346054077148,8.271676063537598,8.464789390563965,4.59458589553833,3636730,0.0,0.0
1990-01-16 00:00:00-05:00,8.336047172546387,8.464789390563965,8.303861618041992,8.336047172546387,4.524705410003662,4914479,0.0,0.0
1990-01-17 00:00:00-05:00,8.336047172546387,8.400418281555176,8.14293384552002,8.17512035369873,4.437355995178223,5079926,0.0,0.0
1990-01-18 00:00:00-05:00,8.07856273651123,8.207304954528809,8.046378135681152,8.17512035369873,4.437355995178223,4759906,0.0,0.0
1990-01-19 00:00:00-05:00,8.23949146270752,8.303861618041992,8.14293384552002,8.14293384552002,4.4198832511901855,3696539,0.0,0.0
1990-01-22 00:00:00-05:00,8.207304954528809,8.23949146270752,7.853264808654785,7.853264808654785,4.262656211853027,3814605,0.0,0.0
1990-01-23 00:00:00-05:00,7.982007026672363,8.014191627502441,7.8854498863220215,7.9498209953308105,4.315069675445557,3941603,0.0,0.0
1990-01-24 00:00:00-05:00,7.724523067474365,7.9498209953308105,7.66015100479126,7.8854498863220215,4.280126571655273,5087693,0.0,0.0
1990-01-25 00:00:00-05:00,7.8854498863220215,7.982007026672363,7.627965927124023,7.6923370361328125,4.175308704376221,5645397,0.0,0.0
1990-01-26 00:00:00-05:00,7.724523067474365,7.788894176483154,7.563594818115234,7.6923370361328125,4.175308704376221,4190550,0.0,0.0
1990-01-29 00:00:00-05:00,7.6923370361328125,7.853264808654785,7.595779895782471,7.724523067474365,4.192776203155518,2009445,0.0,0.0
1990-01-30 00:00:00-05:00,7.6923370361328125,7.724523067474365,7.4992241859436035,7.627965927124023,4.14036750793457,3400987,0.0,0.0
1990-01-31 00:00:00-05:00,7.595779895782471,7.66015100479126,7.563594818115234,7.66015100479126,4.157837867736816,2650649,0.0,0.0
1990-02-01 00:00:00-05:00,7.6923370361328125,7.821078777313232,7.66015100479126,7.724523067474365,4.192776203155518,6080764,0.0,0.0
1990-02-02 00:00:00-05:00,7.724523067474365,7.853264808654785,7.724523067474365,7.756708145141602,4.2102484703063965,1824190,0.0,0.0
1990-02-05 00:00:00-05:00,7.756708145141602,7.821078777313232,7.724523067474365,7.756708145141602,4.2102484703063965,2476658,0.0,0.0
1990-02-06 00:00:00-05:00,7.724523067474365,7.756708145141602,7.4992241859436035,7.531408786773682,4.0879597663879395,4006461,0.0,0.0
1990-02-07 00:00:00-05:00,7.467038154602051,7.756708145141602,7.370481967926025,7.724523067474365,4.192776203155518,3922184,0.0,0.0
1990-02-08 00:00:00-05:00,7.6923370361328125,7.724523067474365,7.531408786773682,7.595779895782471,4.122897148132324,4023161,0.0,0.0
1990-02-09 00:00:00-05:00,7.627965927124023,7.627965927124023,7.402667045593262,7.531408786773682,4.0879597663879395,3766058,0.0,0.0
1990-02-12 00:00:00-05:00,7.531408786773682,7.563594818115234,7.4348530769348145,7.4992241859436035,4.070488929748535,2372574,0.0,0.0
1990-02-13 00:00:00-05:00,7.467038154602051,7.563594818115234,7.370481967926025,7.531408786773682,4.0879597663879395,4242204,0.0,0.0
1990-02-14 00:00:00-05:00,7.467038154602051,7.4992241859436035,7.306110858917236,7.467038154602051,4.0530171394348145,4418526,0.0,0.0
1990-02-15 00:00:00-05:00,7.4348530769348145,7.467038154602051,7.273924827575684,7.338295936584473,3.983137845993042,5258966,0.0,0.0
1990-02-16 00:00:00-05:00,7.402667045593262,7.531408786773682,7.402667045593262,7.467038154602051,4.0530171394348145,4873699,0.0,0.0
1990-02-20 00:00:00-05:00,7.402667045593262,7.467038154602051,7.2417402267456055,7.273924827575684,3.948197364807129,4838746,0.0,0.0
1990-02-21 00:00:00-05:00,7.145183086395264,7.273924827575684,7.080811977386475,7.209554195404053,3.9132566452026367,5067498,0.0,0.0
1990-02-22 00:00:00-05:00,7.306110858917236,7.338295936584473,7.112998008728027,7.112998008728027,3.8608500957489014,4929237,0.0,0.0
1990-02-23 00:00:00-05:00,7.112998008728027,7.273924827575684,7.0164408683776855,7.209554195404053,3.9132566452026367,5126142,0.0,0.0
1990-02-26 00:00:00-05:00,7.273924827575684,7.402667045593262,7.2417402267456055,7.402667045593262,4.018077850341797,3080579,0.0,0.0
1990-02-27 00:00:00-05:00,7.273924827575684,7.306110858917236,7.080811977386475,7.2417402267456055,3.930727243423462,13269558,0.0,0.0
1990-02-28 00:00:00-05:00,7.306110858917236,7.66015100479126,7.2417402267456055,7.4992241859436035,4.070488929748535,7722031,0.0,0.0
1990-03-01 00:00:00-05:00,7.467038154602051,7.531408786773682,7.402667045593262,7.467038154602051,4.0530171394348145,9255329,0.0,0.0
1990-03-02 00:00:00-05:00,7.4992241859436035,7.563594818115234,7.467038154602051,7.563594818115234,4.105427265167236,5147114,0.0,0.0
1990-03-05 00:00:00-05:00,7.209554195404053,7.2417402267456055,7.0164408683776855,7.080811977386475,3.8433806896209717,13335970,0.0,0.0
1990-03-06 00:00:00-05:00,7.048626899719238,7.145183086395264,6.984255790710449,7.0164408683776855,3.808439254760742,12923517,0.0,0.0
1990-03-07 00:00:00-05:00,7.112998008728027,7.209554195404053,7.080811977386475,7.177369117736816,3.895789861679077,10475599,0.0,0.0
1990-03-08 00:00:00-05:00,7.2417402267456055,7.273924827575684,7.145183086395264,7.177369117736816,3.895789861679077,8731413,0.0,0.0
1990-03-09 00:00:00-05:00,7.145183086395264,7.273924827575684,7.145183086395264,7.209554195404053,3.9132566452026367,6354956,0.0,0.0
1990-03-12 00:00:00-05:00,7.177369117736816,7.273924827575684,7.145183086395264,7.209554195404053,3.9132566452026367,5658214,0.0,0.0
1990-03-13 00:00:00-05:00,7.177369117736816,7.209554195404053,7.145183086395264,7.177369117736816,3.895789861679077,3232044,0.0,0.0
1990-03-14 00:00:00-05:00,7.209554195404053,7.273924827575684,7.177369117736816,7.273924827575684,3.948197364807129,4194434,0.0,0.0
1990-03-15 00:00:00-05:00,7.2417402267456055,7.306110858917236,7.177369117736816,7.209554195404053,3.9132566452026367,3427785,0.0,0.0
1990-03-16 00:00:00-05:00,7.273924827575684,7.306110858917236,7.209554195404053,7.306110858917236,3.965667724609375,7948064,0.0,0.0
1990-03-19 00:00:00-05:00,7.209554195404053,7.2417402267456055,7.145183086395264,7.209554195404053,3.9132566452026367,3315933,0.0,0.0
1990-03-20 00:00:00-05:00,7.209554195404053,7.2417402267456055,7.112998008728027,7.112998008728027,3.8608500957489014,5916871,0.0,0.0
1990-03-21 00:00:00-05:00,7.145183086395264,7.177369117736816,7.112998008728027,7.145183086395264,3.87831974029541,3869365,0.0,0.0
1990-03-22 00:00:00-05:00,7.112998008728027,7.177369117736816,6.823328018188477,6.855514049530029,3.7210896015167236,8962107,0.0,0.0
1990-03-23 00:00:00-05:00,6.952070236206055,7.0164408683776855,6.887699127197266,6.919885158538818,3.7560296058654785,4960307,0.0,0.0
1990-03-26 00:00:00-05:00,6.984255790710449,7.0164408683776855,6.887699127197266,6.919885158538818,3.7560296058654785,3311273,0.0,0.0
1990-03-27 00:00:00-05:00,6.79114294052124,6.855514049530029,6.630215167999268,6.855514049530029,3.7210896015167236,9795169,0.0,0.0
1990-03-28 00:00:00-05:00,6.855514049530029,6.887699127197266,6.726771831512451,6.79114294052124,3.686150550842285,6763913,0.0,0.0
1990-03-29 00:00:00-05:00,6.823328018188477,6.855514049530029,6.694585800170898,6.726771831512451,3.651210308074951,5354117,0.0,0.0
1990-03-30 00:00:00-05:00,6.7589569091796875,6.7589569091796875,6.5658440589904785,6.630215167999268,3.598801851272583,5524225,0.0,0.0
1990-04-02 00:00:00-04:00,6.630215167999268,6.694585800170898,6.5658440589904785,6.694585800170898,3.6664888858795166,4255020,0.059221,0.0
1990-04-03 00:00:00-04:00,6.66240119934082,6.7589569091796875,6.630215167999268,6.726771831512451,3.6841158866882324,3719842,0.0,0.0
1990-04-04 00:00:00-04:00,6.7589569091796875,6.919885158538818,6.726771831512451,6.823328018188477,3.7369964122772217,5369652,0.0,0.0
1990-04-05 00:00:00-04:00,6.855514049530029,6.919885158538818,6.823328018188477,6.855514049530029,3.754626750946045,2866973,0.0,0.0
1990-04-06 00:00:00-04:00,6.887699127197266,6.887699127197266,6.79114294052124,6.855514049530029,3.754626750946045,2011386,0.0,0.0
1990-04-09 00:00:00-04:00,6.887699127197266,6.919885158538818,6.823328018188477,6.887699127197266,3.7722554206848145,2849885,0.0,0.0
1990-04-10 00:00:00-04:00,6.887699127197266,7.080811977386475,6.887699127197266,7.048626899719238,3.86039137840271,4034424,0.0,0.0
1990-04-11 00:00:00-04:00,7.048626899719238,7.2417402267456055,7.048626899719238,7.177369117736816,3.930901288986206,7525902,0.0,0.0
1990-04-12 00:00:00-04:00,7.177369117736816,7.306110858917236,7.145183086395264,7.273924827575684,3.983781099319458,3861598,0.0,0.0
1990-04-16 00:00:00-04:00,7.2417402267456055,7.467038154602051,7.209554195404053,7.370481967926025,4.036662578582764,5550246,0.0,0.0
1990-04-17 00:00:00-04:00,7.370481967926025,7.595779895782471,7.306110858917236,7.531408786773682,4.124802112579346,5021281,0.0,0.0
1990-04-18 00:00:00-04:00,7.531408786773682,7.531408786773682,7.338295936584473,7.4348530769348145,4.0719194412231445,4669803,0.0,0.0
1990-04-19 00:00:00-04:00,7.370481967926025,7.402667045593262,7.048626899719238,7.112998008728027,3.895646333694458,5765793,0.0,0.0
1990-04-20 00:00:00-04:00,7.177369117736816,7.273924827575684,7.145183086395264,7.2417402267456055,3.966153383255005,5232168,0.0,0.0
1990-04-23 00:00:00-04:00,7.209554195404053,7.2417402267456055,6.984255790710449,7.0164408683776855,3.8427622318267822,3951701,0.0,0.0
1990-04-24 00:00:00-04:00,7.080811977386475,7.145183086395264,6.952070236206055,6.952070236206055,3.8075082302093506,2906976,0.0,0.0
1990-04-25 00:00:00-04:00,7.0164408683776855,7.080811977386475,6.919885158538818,6.919885158538818,3.789881467819214,2494135,0.0,0.0
1990-04-26 00:00:00-04:00,6.952070236206055,7.0164408683776855,6.79114294052124,6.855514049530029,3.754626750946045,3792467,0.0,0.0
1990-04-27 00:00:00-04:00,6.919885158538818,6.952070236206055,6.79114294052124,6.79114294052124,3.7193706035614014,1935654,0.0,0.0
1990-04-30 00:00:00-04:00,6.823328018188477,7.0164408683776855,6.79114294052124,6.984255790710449,3.825136423110962,3196314,0.0,0.0
1990-05-01 00:00:00-04:00,6.984255790710449,7.0164408683776855,6.855514049530029,6.855514049530029,3.754626750946045,3059607,0.0,0.0
1990-05-02 00:00:00-04:00,6.887699127197266,6.919885158538818,6.855514049530029,6.919885158538818,3.789881467819214,2701526,0.0,0.0
1990-05-03 00:00:00-04:00,6.984255790710449,6.984255790710449,6.7589569091796875,6.823328018188477,3.7369964122772217,3662751,0.0,0.0
1990-05-04 00:00:00-04:00,6.887699127197266,6.952070236206055,6.823328018188477,6.919885158538818,3.789881467819214,4439886,0.0,0.0
1990-05-07 00:00:00-04:00,6.919885158538818,6.984255790710449,6.919885158538818,6.919885158538818,3.789881467819214,2780366,0.0,0.0
1990-05-08 00:00:00-04:00,6.919885158538818,7.048626899719238,6.919885158538818,7.048626899719238,3.86039137840271,3042130,0.0,0.0
1990-05-09 00:00:00-04:00,7.0164408683776855,7.112998008728027,7.0164408683776855,7.080811977386475,3.878018856048584,3725667,0.0,0.0
1990-05-10 00:00:00-04:00,7.080811977386475,7.177369117736816,7.048626899719238,7.145183086395264,3.913271427154541,3794409,0.0,0.0
1990-05-11 00:00:00-04:00,7.2417402267456055,7.467038154602051,7.177369117736816,7.402667045593262,4.054291248321533,6932467,0.0,0.0
1990-05-14 00:00:00-04:00,7.4992241859436035,7.724523067474365,7.467038154602051,7.531408786773682,4.124802112579346,8228858,0.0,0.0
1990-05-15 00:00:00-04:00,7.595779895782471,7.917635917663574,7.563594818115234,7.8854498863220215,4.318703651428223,8625776,0.0,0.0
1990-05-16 00:00:00-04:00,7.788894176483154,7.821078777313232,7.4992241859436035,7.531408786773682,4.124802112579346,5910268,0.0,0.0
1990-05-17 00:00:00-04:00,7.563594818115234,7.66015100479126,7.563594818115234,7.595779895782471,4.160055160522461,4051901,0.0,0.0
1990-05-18 00:00:00-04:00,7.563594818115234,7.627965927124023,7.531408786773682,7.627965927124023,4.177682399749756,4681843,0.0,0.0
1990-05-21 00:00:00-04:00,7.627965927124023,7.756708145141602,7.563594818115234,7.724523067474365,4.230563640594482,3806061,0.0,0.0
1990-05-22 00:00:00-04:00,7.853264808654785,7.853264808654785,7.595779895782471,7.627965927124023,4.177682399749756,6272621,0.0,0.0
1990-05-23 00:00:00-04:00,7.66015100479126,7.6923370361328125,7.531408786773682,7.66015100479126,4.195312023162842,3362538,0.0,0.0
1990-05-24 00:00:00-04:00,7.6923370361328125,7.788894176483154,7.66015100479126,7.724523067474365,4.230563640594482,4058503,0.0,0.0
1990-05-25 00:00:00-04:00,7.6923370361328125,7.6923370361328125,7.4992241859436035,7.563594818115234,4.142426490783691,2149647,0.0,0.0
1990-05-29 00:00:00-04:00,7.467038154602051,7.627965927124023,7.467038154602051,7.627965927124023,4.177682399749756,2995525,0.0,0.0
1990-05-30 00:00:00-04:00,7.66015100479126,7.66015100479126,7.4992241859436035,7.563594818115234,4.142426490783691,4143945,0.0,0.0
1990-05-31 00:00:00-04:00,7.467038154602051,7.563594818115234,7.467038154602051,7.531408786773682,4.124802112579346,3202916,0.0,0.0
1990-06-01 00:00:00-04:00,7.627965927124023,7.66015100479126,7.563594818115234,7.66015100479126,4.195312023162842,3968401,0.0,0.0
1990-06-04 00:00:00-04:00,7.6923370361328125,8.14293384552002,7.6923370361328125,8.14293384552002,4.459717750549316,8070013,0.0,0.0
1990-06-05 00:00:00-04:00,8.07856273651123,8.207304954528809,8.046378135681152,8.07856273651123,4.424465656280518,6109504,0.0,0.0
1990-06-06 00:00:00-04:00,8.046378135681152,8.07856273651123,7.917635917663574,8.046378135681152,4.406838893890381,4255797,0.0,0.0
1990-06-07 00:00:00-04:00,8.17512035369873,8.23949146270752,8.046378135681152,8.110749244689941,4.442092418670654,6448942,0.0,0.0
1990-06-08 00:00:00-04:00,8.110749244689941,8.14293384552002,7.8854498863220215,7.917635917663574,4.33632755279541,3284863,0.0,0.0
1990-06-11 00:00:00-04:00,7.821078777313232,7.8854498863220215,7.756708145141602,7.8854498863220215,4.318703651428223,3013779,0.0,0.0
1990-06-12 00:00:00-04:00,7.853264808654785,7.8854498863220215,7.66015100479126,7.821078777313232,4.283447742462158,6095522,0.0,0.0
1990-06-13 00:00:00-04:00,7.8854498863220215,8.17512035369873,7.853264808654785,8.07856273651123,4.424465656280518,7302199,0.0,0.0
1990-06-14 00:00:00-04:00,8.07856273651123,8.110749244689941,7.9498209953308105,7.982007026672363,4.371582984924316,4006073,0.0,0.0
1990-06-15 00:00:00-04:00,7.9498209953308105,8.07856273651123,7.9498209953308105,8.014191627502441,4.389208793640137,7602023,0.0,0.0
1990-06-18 00:00:00-04:00,8.014191627502441,8.014191627502441,7.853264808654785,7.8854498863220215,4.318703651428223,4697378,0.0,0.0
1990-06-19 00:00:00-04:00,7.853264808654785,7.9498209953308105,7.724523067474365,7.917635917663574,4.33632755279541,3861986,0.0,0.0
1990-06-20 00:00:00-04:00,7.917635917663574,7.9498209953308105,7.724523067474365,7.756708145141602,4.248192310333252,3203693,0.0,0.0
1990-06-21 00:00:00-04:00,7.788894176483154,7.821078777313232,7.6923370361328125,7.788894176483154,4.265819072723389,6060569,0.0,0.0
1990-06-22 00:00:00-04:00,7.821078777313232,7.9498209953308105,7.821078777313232,7.853264808654785,4.3010735511779785,19023312,0.0,0.0
1990-06-25 00:00:00-04:00,7.8854498863220215,7.917635917663574,7.821078777313232,7.853264808654785,4.3010735511779785,5613939,0.0,0.0
1990-06-26 00:00:00-04:00,7.8854498863220215,7.8854498863220215,7.821078777313232,7.821078777313232,4.283447742462158,4739322,0.0,0.0
1990-06-27 00:00:00-04:00,7.788894176483154,7.8854498863220215,7.788894176483154,7.853264808654785,4.3010735511779785,4031317,0.0,0.0
1990-06-28 00:00:00-04:00,7.821078777313232,7.917635917663574,7.821078777313232,7.917635917663574,4.33632755279541,3842568,0.0,0.0
1990-06-29 00:00:00-04:00,7.853264808654785,8.014191627502441,7.853264808654785,7.917635917663574,4.3690080642700195,7734070,0.059221,0.0
1990-07-02 00:00:00-04:00,7.9498209953308105,8.046378135681152,7.917635917663574,8.046378135681152,4.440047264099121,3366033,0.0,0.0
1990-07-03 00:00:00-04:00,8.07856273651123,8.14293384552002,7.853264808654785,8.110749244689941,4.475569248199463,4323762,0.0,0.0
1990-07-05 00:00:00-04:00,8.14293384552002,8.14293384552002,7.9498209953308105,8.07856273651123,4.457808017730713,4225504,0.0,0.0
1990-07-06 00:00:00-04:00,8.07856273651123,8.23949146270752,8.046378135681152,8.207304954528809,4.528847694396973,3871307,0.0,0.0
1990-07-09 00:00:00-04:00,8.17512035369873,8.17512035369873,8.046378135681152,8.14293384552002,4.493327617645264,1868077,0.0,0.0
1990-07-10 00:00:00-04:00,8.110749244689941,8.110749244689941,7.917635917663574,7.982007026672363,4.4045257568359375,2829301,0.0,0.0
1990-07-11 00:00:00-04:00,7.9498209953308105,8.046378135681152,7.917635917663574,8.014191627502441,4.422287940979004,2807164,0.0,0.0
1990-07-12 00:00:00-04:00,8.046378135681152,8.046378135681152,7.853264808654785,7.9498209953308105,4.386768341064453,6775564,0.0,0.0
1990-07-13 00:00:00-04:00,7.982007026672363,8.014191627502441,7.853264808654785,7.8854498863220215,4.351247310638428,5813563,0.0,0.0
1990-07-16 00:00:00-04:00,7.9498209953308105,8.046378135681152,7.853264808654785,7.9498209953308105,4.386768341064453,4568438,0.0,0.0
1990-07-17 00:00:00-04:00,7.982007026672363,8.14293384552002,7.982007026672363,8.07856273651123,4.457808017730713,5039146,0.0,0.0
1990-07-18 00:00:00-04:00,8.07856273651123,8.07856273651123,7.9498209953308105,7.982007026672363,4.4045257568359375,2618803,0.0,0.0
1990-07-19 00:00:00-04:00,8.07856273651123,8.17512035369873,7.9498209953308105,8.046378135681152,4.440047264099121,4661259,0.0,0.0
1990-07-20 00:00:00-04:00,8.046378135681152,8.046378135681152,7.853264808654785,7.853264808654785,4.333486557006836,6476905,0.0,0.0
1990-07-23 00:00:00-04:00,7.821078777313232,7.821078777313232,7.306110858917236,7.756708145141602,4.280206680297852,6833044,0.0,0.0
1990-07-24 00:00:00-04:00,7.756708145141602,7.788894176483154,7.595779895782471,7.724523067474365,4.262447357177734,3865093,0.0,0.0
1990-07-25 00:00:00-04:00,7.756708145141602,7.788894176483154,7.627965927124023,7.756708145141602,4.280206680297852,1902254,0.0,0.0
1990-07-26 00:00:00-04:00,7.756708145141602,7.756708145141602,7.627965927124023,7.724523067474365,4.262447357177734,2417625,0.0,0.0
1990-07-27 00:00:00-04:00,7.724523067474365,7.756708145141602,7.531408786773682,7.595779895782471,4.191405296325684,2452579,0.0,0.0
1990-07-30 00:00:00-04:00,7.595779895782471,7.595779895782471,7.4992241859436035,7.4992241859436035,4.138126850128174,2834350,0.0,0.0
1990-07-31 00:00:00-04:00,7.4992241859436035,7.595779895782471,7.467038154602051,7.4992241859436035,4.138126850128174,2552002,0.0,0.0
1990-08-01 00:00:00-04:00,7.4992241859436035,7.531408786773682,7.273924827575684,7.370481967926025,4.067084789276123,5357613,0.0,0.0
1990-08-02 00:00:00-04:00,7.080811977386475,7.402667045593262,6.984255790710449,7.209554195404053,3.9782822132110596,10081788,0.0,0.0
1990-08-03 00:00:00-04:00,7.112998008728027,7.145183086395264,6.823328018188477,7.145183086395264,3.942762851715088,9460002,0.0,0.0
1990-08-06 00:00:00-04:00,6.694585800170898,6.823328018188477,6.3727312088012695,6.7589569091796875,3.729641914367676,10628618,0.0,0.0
1990-08-07 00:00:00-04:00,6.823328018188477,6.855514049530029,6.598030090332031,6.694585800170898,3.694117307662964,5268287,0.0,0.0
1990-08-08 00:00:00-04:00,6.7589569091796875,6.887699127197266,6.726771831512451,6.887699127197266,3.8006813526153564,3690325,0.0,0.0
1990-08-09 00:00:00-04:00,6.855514049530029,6.984255790710449,6.726771831512451,6.855514049530029,3.7829208374023438,2713954,0.0,0.0
1990-08-10 00:00:00-04:00,6.855514049530029,7.080811977386475,6.823328018188477,7.080811977386475,3.907243013381958,3775767,0.0,0.0
1990-08-13 00:00:00-04:00,6.984255790710449,7.048626899719238,6.887699127197266,7.048626899719238,3.8894808292388916,3404482,0.0,0.0
1990-08-14 00:00:00-04:00,7.0164408683776855,7.048626899719238,6.919885158538818,6.952070236206055,3.8362021446228027,2604044,0.0,0.0
1990-08-15 00:00:00-04:00,6.984255790710449,7.080811977386475,6.855514049530029,6.855514049530029,3.7829208374023438,4200260,0.0,0.0
1990-08-16 00:00:00-04:00,6.823328018188477,6.823328018188477,6.533658981323242,6.533658981323242,3.6053192615509033,5229449,0.0,0.0
1990-08-17 00:00:00-04:00,6.469287872314453,6.5658440589904785,6.3727312088012695,6.533658981323242,3.6053192615509033,10205679,0.0,0.0
1990-08-20 00:00:00-04:00,6.5014729499816895,6.5014729499816895,6.340546131134033,6.404916763305664,3.5342788696289062,3208354,0.0,0.0
1990-08-21 00:00:00-04:00,6.340546131134033,6.340546131134033,6.115246772766113,6.211803913116455,3.4277172088623047,5347127,0.0,0.0
1990-08-22 00:00:00-04:00,6.211803913116455,6.243988990783691,6.050876140594482,6.050876140594482,3.338916063308716,4665531,0.0,0.0
1990-08-23 00:00:00-04:00,5.664649963378906,5.954319000244141,5.664649963378906,5.889947891235352,3.2501158714294434,7233845,0.0,0.0
1990-08-24 00:00:00-04:00,5.954319000244141,6.050876140594482,5.8255767822265625,6.050876140594482,3.338916063308716,5985224,0.0,0.0
1990-08-27 00:00:00-04:00,6.3083600997924805,6.340546131134033,6.211803913116455,6.276175022125244,3.4632372856140137,3444485,0.0,0.0
1990-08-28 00:00:00-04:00,6.211803913116455,6.243988990783691,6.050876140594482,6.083061218261719,3.3566768169403076,2548119,0.0,0.0
1990-08-29 00:00:00-04:00,6.050876140594482,6.179617881774902,6.01869010925293,6.14743185043335,3.3921966552734375,5973573,0.0,0.0
1990-08-30 00:00:00-04:00,6.14743185043335,6.14743185043335,5.922133922576904,6.01869010925293,3.3211567401885986,3325642,0.0,0.0
1990-08-31 00:00:00-04:00,6.01869010925293,6.276175022125244,5.922133922576904,6.211803913116455,3.4277172088623047,3773826,0.0,0.0
1990-09-04 00:00:00-04:00,6.083061218261719,6.211803913116455,6.050876140594482,6.179617881774902,3.4099559783935547,4108215,0.0,0.0
1990-09-05 00:00:00-04:00,6.179617881774902,6.211803913116455,6.115246772766113,6.211803913116455,3.4277172088623047,3282921,0.0,0.0
1990-09-06 00:00:00-04:00,6.14743185043335,6.179617881774902,5.954319000244141,6.050876140594482,3.338916063308716,2881343,0.0,0.0
1990-09-07 00:00:00-04:00,5.986505031585693,6.179617881774902,5.986505031585693,6.179617881774902,3.4099559783935547,3592067,0.0,0.0
1990-09-10 00:00:00-04:00,6.3083600997924805,6.340546131134033,6.115246772766113,6.211803913116455,3.4277172088623047,4288032,0.0,0.0
1990-09-11 00:00:00-04:00,6.211803913116455,6.243988990783691,6.083061218261719,6.14743185043335,3.3921966552734375,2273927,0.0,0.0
1990-09-12 00:00:00-04:00,6.211803913116455,6.211803913116455,6.083061218261719,6.179617881774902,3.4099559783935547,2628900,0.0,0.0
1990-09-13 00:00:00-04:00,6.179617881774902,6.179617881774902,5.986505031585693,5.986505031585693,3.303395986557007,2313541,0.0,0.0
1990-09-14 00:00:00-04:00,5.922133922576904,6.01869010925293,5.8255767822265625,6.01869010925293,3.3211567401885986,3555171,0.0,0.0
1990-09-17 00:00:00-04:00,5.922133922576904,6.01869010925293,5.889947891235352,5.954319000244141,3.285637617111206,2057991,0.0,0.0
1990-09-18 00:00:00-04:00,5.889947891235352,5.954319000244141,5.761206150054932,5.857762813568115,3.2323555946350098,5149056,0.0,0.0
1990-09-19 00:00:00-04:00,5.889947891235352,5.954319000244141,5.857762813568115,5.889947891235352,3.2501158714294434,3697316,0.0,0.0
1990-09-20 00:00:00-04:00,5.889947891235352,5.889947891235352,5.696835041046143,5.761206150054932,3.179075002670288,3579639,0.0,0.0
1990-09-21 00:00:00-04:00,5.793392181396484,5.889947891235352,5.664649963378906,5.857762813568115,3.2323555946350098,6235725,0.0,0.0
1990-09-24 00:00:00-04:00,5.729021072387695,5.729021072387695,5.310608863830566,5.342794895172119,2.948192834854126,4243757,0.0,0.0
1990-09-25 00:00:00-04:00,5.3749799728393555,5.600278854370117,5.3749799728393555,5.600278854370117,3.090273141860962,3144660,0.0,0.0
1990-09-26 00:00:00-04:00,5.471537113189697,5.600278854370117,5.4393510818481445,5.4393510818481445,3.001471996307373,2411023,0.0,0.0
1990-09-27 00:00:00-04:00,5.5680928230285645,5.600278854370117,5.2462382316589355,5.27842378616333,2.9126710891723633,4195988,0.0,0.0
1990-09-28 00:00:00-04:00,5.053124904632568,5.471537113189697,5.020939826965332,5.4393510818481445,3.001471996307373,5872984,0.0,0.0
1990-10-01 00:00:00-04:00,5.5680928230285645,5.793392181396484,5.503722190856934,5.761206150054932,3.214066982269287,4865155,0.059221,0.0
1990-10-02 00:00:00-04:00,5.696835041046143,5.922133922576904,5.600278854370117,5.600278854370117,3.124289035797119,5258966,0.0,0.0
1990-10-03 00:00:00-04:00,5.600278854370117,5.6324639320373535,5.310608863830566,5.3749799728393555,2.99859881401062,3264279,0.0,0.0
1990-10-04 00:00:00-04:00,5.310608863830566,5.4393510818481445,5.214053153991699,5.407166004180908,3.0165538787841797,3310108,0.0,0.0
1990-10-05 00:00:00-04:00,5.310608863830566,5.503722190856934,5.214053153991699,5.310608863830566,2.962689161300659,3393608,0.0,0.0
1990-10-08 00:00:00-04:00,5.407166004180908,5.503722190856934,5.3749799728393555,5.503722190856934,3.0704219341278076,2393934,0.0,0.0
1990-10-09 00:00:00-04:00,5.3749799728393555,5.407166004180908,5.1818671226501465,5.1818671226501465,2.8908636569976807,2751626,0.0,0.0
1990-10-10 00:00:00-04:00,5.214053153991699,5.310608863830566,4.956569194793701,4.988753795623779,2.7831318378448486,3521771,0.0,0.0
1990-10-11 00:00:00-04:00,4.988753795623779,5.053124904632568,4.699085235595703,4.827826976776123,2.693352699279785,5630251,0.0,0.0
1990-10-12 00:00:00-04:00,4.956569194793701,5.117496013641357,4.827826976776123,4.988753795623779,2.7831318378448486,6278835,0.0,0.0
1990-10-15 00:00:00-04:00,5.053124904632568,5.085310935974121,4.79564094543457,4.79564094543457,2.6753954887390137,4298518,0.0,0.0
1990-10-16 00:00:00-04:00,4.860012054443359,4.924383163452148,4.731269836425781,4.79564094543457,2.6753954887390137,3762951,0.0,0.0
1990-10-17 00:00:00-04:00,4.731269836425781,4.860012054443359,4.5059709548950195,4.5059709548950195,2.513795852661133,6836151,0.0,0.0
1990-10-18 00:00:00-04:00,4.570342063903809,4.763455867767334,4.570342063903809,4.731269836425781,2.6394851207733154,9017645,0.0,0.0
1990-10-19 00:00:00-04:00,4.860012054443359,4.956569194793701,4.731269836425781,4.860012054443359,2.711308002471924,9270864,0.0,0.0
1990-10-22 00:00:00-04:00,4.892198085784912,5.14968204498291,4.79564094543457,5.117496013641357,2.854954481124878,5324213,0.0,0.0
1990-10-23 00:00:00-04:00,5.14968204498291,5.310608863830566,5.085310935974121,5.2462382316589355,2.92677640914917,5606560,0.0,0.0
1990-10-24 00:00:00-04:00,5.14968204498291,5.214053153991699,5.117496013641357,5.214053153991699,2.9088194370269775,3195537,0.0,0.0
1990-10-25 00:00:00-04:00,5.14968204498291,5.214053153991699,5.085310935974121,5.085310935974121,2.8369977474212646,4102001,0.0,0.0
1990-10-26 00:00:00-04:00,5.020939826965332,5.053124904632568,4.763455867767334,4.79564094543457,2.6753954887390137,5472960,0.0,0.0
1990-10-29 00:00:00-05:00,4.79564094543457,4.892198085784912,4.570342063903809,4.602528095245361,2.567664861679077,4864378,0.0,0.0
1990-10-30 00:00:00-05:00,4.570342063903809,4.79564094543457,4.538156986236572,4.763455867767334,2.6574409008026123,5741326,0.0,0.0
1990-10-31 00:00:00-05:00,4.699085235595703,4.860012054443359,4.66689920425415,4.860012054443359,2.711308002471924,2708129,0.0,0.0
1990-11-01 00:00:00-05:00,4.892198085784912,4.924383163452148,4.66689920425415,4.827826976776123,2.693352699279785,4646501,0.0,0.0
1990-11-02 00:00:00-05:00,4.924383163452148,5.117496013641357,4.763455867767334,5.085310935974121,2.8369977474212646,6744106,0.0,0.0
1990-11-05 00:00:00-05:00,5.14968204498291,5.2462382316589355,5.053124904632568,5.117496013641357,2.854954481124878,5184787,0.0,0.0
1990-11-06 00:00:00-05:00,5.117496013641357,5.14968204498291,5.020939826965332,5.053124904632568,2.819042205810547,3548180,0.0,0.0
1990-11-07 00:00:00-05:00,5.053124904632568,5.053124904632568,4.827826976776123,4.924383163452148,2.7472198009490967,3606048,0.0,0.0
1990-11-08 00:00:00-05:00,4.860012054443359,5.053124904632568,4.827826976776123,4.924383163452148,2.7472198009490967,3839072,0.0,0.0
1990-11-09 00:00:00-05:00,5.020939826965332,5.053124904632568,4.892198085784912,5.053124904632568,2.819042205810547,4386291,0.0,0.0
1990-11-12 00:00:00-05:00,5.117496013641357,5.600278854370117,5.117496013641357,5.5680928230285645,3.106332540512085,11254676,0.0,0.0
1990-11-13 00:00:00-05:00,5.664649963378906,5.8255767822265625,5.600278854370117,5.793392181396484,3.232022762298584,8429259,0.0,0.0
1990-11-14 00:00:00-05:00,5.793392181396484,5.857762813568115,5.696835041046143,5.729021072387695,3.1961114406585693,7147238,0.0,0.0
1990-11-15 00:00:00-05:00,5.696835041046143,5.696835041046143,5.471537113189697,5.5680928230285645,3.106332540512085,4285702,0.0,0.0
1990-11-16 00:00:00-05:00,5.5680928230285645,5.6324639320373535,5.471537113189697,5.5680928230285645,3.106332540512085,4489210,0.0,0.0
1990-11-19 00:00:00-05:00,5.664649963378906,5.696835041046143,5.535908222198486,5.5680928230285645,3.106332540512085,3117086,0.0,0.0
1990-11-20 00:00:00-05:00,5.407166004180908,5.4393510818481445,5.27842378616333,5.27842378616333,2.9447314739227295,4715243,0.0,0.0
1990-11-21 00:00:00-05:00,5.2462382316589355,5.27842378616333,5.020939826965332,5.085310935974121,2.8369977474212646,5533158,0.0,0.0
1990-11-23 00:00:00-05:00,5.117496013641357,5.1818671226501465,5.053124904632568,5.085310935974121,2.8369977474212646,1675055,0.0,0.0
1990-11-26 00:00:00-05:00,5.085310935974121,5.214053153991699,4.956569194793701,5.214053153991699,2.9088194370269775,4700485,0.0,0.0
1990-11-27 00:00:00-05:00,5.214053153991699,5.2462382316589355,5.085310935974121,5.1818671226501465,2.8908636569976807,5116433,0.0,0.0
1990-11-28 00:00:00-05:00,5.14968204498291,5.2462382316589355,5.117496013641357,5.14968204498291,2.8729124069213867,3173400,0.0,0.0
1990-11-29 00:00:00-05:00,5.117496013641357,5.1818671226501465,5.117496013641357,5.1818671226501465,2.8908636569976807,4027433,0.0,0.0
1990-11-30 00:00:00-05:00,5.117496013641357,5.310608863830566,5.117496013641357,5.27842378616333,2.9447314739227295,7069952,0.0,0.0
1990-12-03 00:00:00-05:00,5.27842378616333,5.3749799728393555,5.2462382316589355,5.3749799728393555,2.99859881401062,5381692,0.0,0.0
1990-12-04 00:00:00-05:00,5.3749799728393555,5.407166004180908,5.214053153991699,5.407166004180908,3.0165538787841797,3433610,0.0,0.0
1990-12-05 00:00:00-05:00,5.407166004180908,5.857762813568115,5.407166004180908,5.857762813568115,3.267934799194336,9393590,0.0,0.0
1990-12-06 00:00:00-05:00,6.01869010925293,6.115246772766113,5.761206150054932,5.8255767822265625,3.249979257583618,11318370,0.0,0.0
1990-12-07 00:00:00-05:00,5.793392181396484,5.793392181396484,5.5680928230285645,5.6324639320373535,3.142244338989258,5533158,0.0,0.0
1990-12-10 00:00:00-05:00,5.6324639320373535,5.696835041046143,5.5680928230285645,5.600278854370117,3.124289035797119,4317548,0.0,0.0
1990-12-11 00:00:00-05:00,5.5680928230285645,5.600278854370117,5.4393510818481445,5.471537113189697,3.05246639251709,3730716,0.0,0.0
1990-12-12 00:00:00-05:00,5.503722190856934,5.696835041046143,5.471537113189697,5.664649963378906,3.1601996421813965,3729551,0.0,0.0
1990-12-13 00:00:00-05:00,5.664649963378906,5.664649963378906,5.535908222198486,5.5680928230285645,3.106332540512085,3750135,0.0,0.0
1990-12-14 00:00:00-05:00,5.535908222198486,5.600278854370117,5.407166004180908,5.407166004180908,3.0165538787841797,3837519,0.0,0.0
1990-12-17 00:00:00-05:00,5.407166004180908,5.503722190856934,5.310608863830566,5.471537113189697,3.05246639251709,5651611,0.0,0.0
1990-12-18 00:00:00-05:00,5.4393510818481445,5.6324639320373535,5.14968204498291,5.600278854370117,3.124289035797119,8644806,0.0,0.0
1990-12-19 00:00:00-05:00,5.6324639320373535,5.761206150054932,5.5680928230285645,5.729021072387695,3.1961114406585693,7134810,0.0,0.0
1990-12-20 00:00:00-05:00,5.535908222198486,5.6324639320373535,5.503722190856934,5.535908222198486,3.0883774757385254,5938231,0.0,0.0
1990-12-21 00:00:00-05:00,5.6324639320373535,5.6324639320373535,5.407166004180908,5.407166004180908,3.0165538787841797,7774850,0.0,0.0
1990-12-24 00:00:00-05:00,5.4393510818481445,5.471537113189697,5.3749799728393555,5.4393510818481445,3.034510374069214,1856814,0.0,0.0
1990-12-26 00:00:00-05:00,5.3749799728393555,5.503722190856934,5.3749799728393555,5.503722190856934,3.0704219341278076,2067701,0.0,0.0
1990-12-27 00:00:00-05:00,5.471537113189697,5.471537113189697,5.27842378616333,5.310608863830566,2.962689161300659,2577635,0.0,0.0
1990-12-28 00:00:00-05:00,5.14968204498291,5.310608863830566,5.020939826965332,5.2462382316589355,2.959782361984253,6396512,0.059221,0.0
1990-12-31 00:00:00-05:00,5.2462382316589355,5.342794895172119,5.214053153991699,5.310608863830566,2.996100425720215,3265056,0.0,0.0
1991-01-02 00:00:00-05:00,5.27842378616333,5.407166004180908,5.214053153991699,5.214053153991699,2.941624641418457,2988923,0.0,0.0
1991-01-03 00:00:00-05:00,5.310608863830566,5.310608863830566,5.214053153991699,5.2462382316589355,2.959782361984253,3335740,0.0,0.0
1991-01-04 00:00:00-05:00,5.342794895172119,5.3749799728393555,5.2462382316589355,5.2462382316589355,2.959782361984253,4021608,0.0,0.0
1991-01-07 00:00:00-05:00,5.2462382316589355,5.310608863830566,5.085310935974121,5.085310935974121,2.8689935207366943,3646827,0.0,0.0
1991-01-08 00:00:00-05:00,5.053124904632568,5.14968204498291,5.020939826965332,5.020939826965332,2.832674741744995,4220843,0.0,0.0
1991-01-09 00:00:00-05:00,4.988753795623779,5.342794895172119,4.988753795623779,4.988753795623779,2.8145158290863037,4837192,0.0,0.0
1991-01-10 00:00:00-05:00,5.085310935974121,5.2462382316589355,5.020939826965332,5.2462382316589355,2.959782361984253,2879790,0.0,0.0
1991-01-11 00:00:00-05:00,5.2462382316589355,5.2462382316589355,5.085310935974121,5.1818671226501465,2.923466205596924,2113917,0.0,0.0
1991-01-14 00:00:00-05:00,5.020939826965332,5.117496013641357,4.956569194793701,5.053124904632568,2.8508334159851074,3641779,0.0,0.0
1991-01-15 00:00:00-05:00,5.053124904632568,5.085310935974121,4.988753795623779,5.020939826965332,2.832674741744995,1535629,0.0,0.0
1991-01-16 00:00:00-05:00,5.117496013641357,5.1818671226501465,5.053124904632568,5.117496013641357,2.887150526046753,2776482,0.0,0.0
1991-01-17 00:00:00-05:00,5.503722190856934,5.535908222198486,5.310608863830566,5.3749799728393555,3.032416820526123,7863399,0.0,0.0
1991-01-18 00:00:00-05:00,5.342794895172119,5.3749799728393555,5.2462382316589355,5.342794895172119,3.0142576694488525,8816467,0.0,0.0
1991-01-21 00:00:00-05:00,5.310608863830566,5.3749799728393555,5.2462382316589355,5.342794895172119,3.0142576694488525,3111260,0.0,0.0
1991-01-22 00:00:00-05:00,5.3749799728393555,5.3749799728393555,5.2462382316589355,5.27842378616333,2.9779410362243652,2481707,0.0,0.0
1991-01-23 00:00:00-05:00,5.342794895172119,5.342794895172119,5.020939826965332,5.085310935974121,2.8689935207366943,6438845,0.0,0.0
1991-01-24 00:00:00-05:00,5.14968204498291,5.214053153991699,5.117496013641357,5.14968204498291,2.905308961868286,9507772,0.0,0.0
1991-01-25 00:00:00-05:00,4.956569194793701,5.407166004180908,4.892198085784912,5.2462382316589355,2.959782361984253,13626862,0.0,0.0
1991-01-28 00:00:00-05:00,5.2462382316589355,5.27842378616333,5.117496013641357,5.214053153991699,2.941624641418457,3689937,0.0,0.0
1991-01-29 00:00:00-05:00,5.1818671226501465,5.310608863830566,5.117496013641357,5.310608863830566,2.996100425720215,4383184,0.0,0.0
1991-01-30 00:00:00-05:00,5.310608863830566,5.6324639320373535,5.310608863830566,5.6324639320373535,3.1776793003082275,16898520,0.0,0.0
1991-01-31 00:00:00-05:00,5.664649963378906,5.922133922576904,5.5680928230285645,5.857762813568115,3.3047876358032227,9524472,0.0,0.0
1991-02-01 00:00:00-05:00,5.922133922576904,5.922133922576904,5.696835041046143,5.8255767822265625,3.2866296768188477,5643844,0.0,0.0
1991-02-04 00:00:00-05:00,5.8255767822265625,6.01869010925293,5.793392181396484,5.954319000244141,3.359262466430664,6172420,0.0,0.0
1991-02-05 00:00:00-05:00,6.050876140594482,6.4371018409729,6.050876140594482,6.404916763305664,3.613478183746338,13971737,0.0,0.0
1991-02-06 00:00:00-05:00,6.340546131134033,6.598030090332031,6.083061218261719,6.3083600997924805,3.559002637863159,8696460,0.0,0.0
1991-02-07 00:00:00-05:00,6.340546131134033,6.3727312088012695,6.179617881774902,6.211803913116455,3.504530668258667,8993177,0.0,0.0
1991-02-08 00:00:00-05:00,6.243988990783691,6.3083600997924805,6.14743185043335,6.3083600997924805,3.559002637863159,3705083,0.0,0.0
1991-02-11 00:00:00-05:00,6.3083600997924805,6.66240119934082,6.3083600997924805,6.66240119934082,3.758742570877075,10208786,0.0,0.0
1991-02-12 00:00:00-05:00,6.5658440589904785,6.726771831512451,6.5014729499816895,6.630215167999268,3.7405827045440674,6343693,0.0,0.0
1991-02-13 00:00:00-05:00,6.598030090332031,6.79114294052124,6.5658440589904785,6.7589569091796875,3.8132143020629883,6020178,0.0,0.0
1991-02-14 00:00:00-05:00,6.79114294052124,6.919885158538818,6.694585800170898,6.7589569091796875,3.8132143020629883,7409390,0.0,0.0
1991-02-15 00:00:00-05:00,6.823328018188477,6.984255790710449,6.7589569091796875,6.919885158538818,3.9040069580078125,9082115,0.0,0.0
1991-02-19 00:00:00-05:00,6.887699127197266,6.887699127197266,6.5658440589904785,6.5658440589904785,3.7042665481567383,4966132,0.0,0.0
1991-02-20 00:00:00-05:00,6.630215167999268,6.630215167999268,6.276175022125244,6.276175022125244,3.540844678878784,4988270,0.0,0.0
1991-02-21 00:00:00-05:00,6.340546131134033,6.4371018409729,6.3083600997924805,6.4371018409729,3.631636619567871,4658929,0.0,0.0
1991-02-22 00:00:00-05:00,6.404916763305664,6.533658981323242,6.340546131134033,6.404916763305664,3.613478183746338,4039085,0.0,0.0
1991-02-25 00:00:00-05:00,6.694585800170898,6.726771831512451,6.404916763305664,6.4371018409729,3.631636619567871,4488433,0.0,0.0
1991-02-26 00:00:00-05:00,6.3083600997924805,6.3727312088012695,6.115246772766113,6.243988990783691,3.5226857662200928,4376970,0.0,0.0
1991-02-27 00:00:00-05:00,6.276175022125244,6.404916763305664,6.211803913116455,6.243988990783691,3.5226857662200928,3532257,0.0,0.0
1991-02-28 00:00:00-05:00,6.3727312088012695,6.3727312088012695,6.14743185043335,6.179617881774902,3.4863698482513428,5711033,0.0,0.0
1991-03-01 00:00:00-05:00,6.179617881774902,6.5658440589904785,6.115246772766113,6.533658981323242,3.686109781265259,5599958,0.0,0.0
1991-03-04 00:00:00-05:00,6.630215167999268,6.7589569091796875,6.598030090332031,6.630215167999268,3.7405827045440674,7974474,0.0,0.0
1991-03-05 00:00:00-05:00,6.598030090332031,6.984255790710449,6.598030090332031,6.887699127197266,3.885849952697754,10332678,0.0,0.0
1991-03-06 00:00:00-05:00,7.048626899719238,7.145183086395264,6.952070236206055,6.984255790710449,3.940324306488037,9007547,0.0,0.0
1991-03-07 00:00:00-05:00,6.952070236206055,7.0164408683776855,6.7589569091796875,6.7589569091796875,3.8132143020629883,7893303,0.0,0.0
1991-03-08 00:00:00-05:00,6.887699127197266,7.0164408683776855,6.7589569091796875,6.823328018188477,3.849531888961792,8239733,0.0,0.0
1991-03-11 00:00:00-05:00,6.855514049530029,6.952070236206055,6.726771831512451,6.823328018188477,3.849531888961792,4669415,0.0,0.0
1991-03-12 00:00:00-05:00,6.79114294052124,6.887699127197266,6.5658440589904785,6.598030090332031,3.722426176071167,4213853,0.0,0.0
1991-03-13 00:00:00-05:00,6.598030090332031,6.855514049530029,6.598030090332031,6.855514049530029,3.8676917552948,4619315,0.0,0.0
1991-03-14 00:00:00-05:00,6.952070236206055,7.080811977386475,6.919885158538818,7.0164408683776855,3.9584829807281494,7962046,0.0,0.0
1991-03-15 00:00:00-05:00,7.048626899719238,7.177369117736816,6.952070236206055,7.145183086395264,4.031115531921387,12090068,0.0,0.0
1991-03-18 00:00:00-05:00,7.080811977386475,7.177369117736816,7.0164408683776855,7.080811977386475,3.994797706604004,4960695,0.0,0.0
1991-03-19 00:00:00-05:00,6.887699127197266,6.984255790710449,6.887699127197266,6.919885158538818,3.9040069580078125,5667146,0.0,0.0
1991-03-20 00:00:00-05:00,6.855514049530029,6.919885158538818,6.79114294052124,6.855514049530029,3.8676917552948,11293902,0.0,0.0
1991-03-21 00:00:00-05:00,6.952070236206055,7.177369117736816,6.952070236206055,7.0164408683776855,3.9584829807281494,7475025,0.0,0.0
1991-03-22 00:00:00-05:00,7.0164408683776855,7.145183086395264,6.887699127197266,7.145183086395264,4.031115531921387,4774276,0.0,0.0
1991-03-25 00:00:00-05:00,7.145183086395264,7.306110858917236,7.112998008728027,7.273924827575684,4.103747367858887,7171705,0.0,0.0
1991-03-26 00:00:00-05:00,7.273924827575684,7.724523067474365,7.2417402267456055,7.724523067474365,4.357963562011719,12106768,0.0,0.0
1991-03-27 00:00:00-05:00,7.724523067474365,7.788894176483154,7.563594818115234,7.724523067474365,4.357963562011719,8697237,0.0,0.0
1991-03-28 00:00:00-05:00,7.6923370361328125,7.6923370361328125,7.370481967926025,7.4348530769348145,4.1945390701293945,5464804,0.0,0.0
1991-04-01 00:00:00-05:00,7.209554195404053,7.306110858917236,7.145183086395264,7.273924827575684,4.136697292327881,4711748,0.059221,0.0
1991-04-02 00:00:00-05:00,7.338295936584473,7.627965927124023,7.306110858917236,7.627965927124023,4.338040828704834,5149445,0.0,0.0
1991-04-03 00:00:00-05:00,7.66015100479126,7.6923370361328125,7.531408786773682,7.627965927124023,4.338040828704834,8062246,0.0,0.0
1991-04-04 00:00:00-05:00,7.6923370361328125,7.788894176483154,7.4348530769348145,7.4348530769348145,4.228218078613281,16878713,0.0,0.0
1991-04-05 00:00:00-05:00,7.563594818115234,7.563594818115234,7.2417402267456055,7.306110858917236,4.155001640319824,7040824,0.0,0.0
1991-04-08 00:00:00-04:00,7.338295936584473,7.338295936584473,7.112998008728027,7.273924827575684,4.136697292327881,7287441,0.0,0.0
1991-04-09 00:00:00-04:00,7.209554195404053,7.306110858917236,7.048626899719238,7.048626899719238,4.008570671081543,6075327,0.0,0.0
1991-04-10 00:00:00-04:00,7.145183086395264,7.209554195404053,7.080811977386475,7.145183086395264,4.063484191894531,4305897,0.0,0.0
1991-04-11 00:00:00-04:00,7.112998008728027,7.306110858917236,7.048626899719238,7.112998008728027,4.045176982879639,20191151,0.0,0.0
1991-04-12 00:00:00-04:00,7.145183086395264,7.145183086395264,6.952070236206055,7.048626899719238,4.008570671081543,7703000,0.0,0.0
1991-04-15 00:00:00-04:00,7.112998008728027,7.209554195404053,6.887699127197266,7.0164408683776855,3.9902658462524414,6811683,0.0,0.0
1991-04-16 00:00:00-04:00,7.0164408683776855,7.595779895782471,7.0164408683776855,7.563594818115234,4.301432132720947,7826503,0.0,0.0
1991-04-17 00:00:00-04:00,7.627965927124023,7.724523067474365,7.563594818115234,7.6923370361328125,4.374650001525879,8757823,0.0,0.0
1991-04-18 00:00:00-04:00,7.66015100479126,7.821078777313232,7.531408786773682,7.531408786773682,4.28312873840332,7678921,0.0,0.0
1991-04-19 00:00:00-04:00,7.338295936584473,7.338295936584473,6.984255790710449,7.209554195404053,4.100090980529785,14351567,0.0,0.0
1991-04-22 00:00:00-04:00,7.048626899719238,7.048626899719238,6.919885158538818,6.984255790710449,3.971961736679077,7062961,0.0,0.0
1991-04-23 00:00:00-04:00,7.112998008728027,7.145183086395264,6.7589569091796875,6.823328018188477,3.8804399967193604,6401561,0.0,0.0
1991-04-24 00:00:00-04:00,6.952070236206055,7.048626899719238,6.823328018188477,7.0164408683776855,3.9902658462524414,4817774,0.0,0.0
1991-04-25 00:00:00-04:00,7.0164408683776855,7.048626899719238,6.79114294052124,6.79114294052124,3.86213755607605,5126142,0.0,0.0
1991-04-26 00:00:00-04:00,6.79114294052124,6.823328018188477,6.66240119934082,6.726771831512451,3.825531482696533,3392054,0.0,0.0
1991-04-29 00:00:00-04:00,6.726771831512451,6.823328018188477,6.630215167999268,6.630215167999268,3.770617961883545,3302728,0.0,0.0
1991-04-30 00:00:00-04:00,6.630215167999268,6.855514049530029,6.4371018409729,6.4371018409729,3.660794496536255,6473410,0.0,0.0
1991-05-01 00:00:00-04:00,6.66240119934082,6.79114294052124,6.5658440589904785,6.7589569091796875,3.8438315391540527,7419876,0.0,0.0
1991-05-02 00:00:00-04:00,6.952070236206055,6.952070236206055,6.79114294052124,6.855514049530029,3.898744821548462,4644947,0.0,0.0
1991-05-03 00:00:00-04:00,6.79114294052124,6.823328018188477,6.533658981323242,6.598030090332031,3.7523152828216553,4847290,0.0,0.0
1991-05-06 00:00:00-04:00,6.533658981323242,6.598030090332031,6.469287872314453,6.5014729499816895,3.6974027156829834,7196950,0.0,0.0
1991-05-07 00:00:00-04:00,6.533658981323242,6.630215167999268,6.469287872314453,6.469287872314453,3.679096221923828,6887028,0.0,0.0
1991-05-08 00:00:00-04:00,6.4371018409729,6.4371018409729,6.211803913116455,6.243988990783691,3.5509700775146484,12921964,0.0,0.0
1991-05-09 00:00:00-04:00,6.3083600997924805,6.3727312088012695,6.276175022125244,6.3727312088012695,3.6241862773895264,11807332,0.0,0.0
1991-05-10 00:00:00-04:00,6.340546131134033,6.3727312088012695,6.14743185043335,6.14743185043335,3.4960579872131348,10141986,0.0,0.0
1991-05-13 00:00:00-04:00,6.179617881774902,6.211803913116455,5.793392181396484,5.889947891235352,3.3496265411376953,15949724,0.0,0.0
1991-05-14 00:00:00-04:00,5.922133922576904,6.050876140594482,5.922133922576904,6.050876140594482,3.441145181655884,12003849,0.0,0.0
1991-05-15 00:00:00-04:00,6.083061218261719,6.14743185043335,5.954319000244141,6.115246772766113,3.477752923965454,8595483,0.0,0.0
1991-05-16 00:00:00-04:00,6.179617881774902,6.211803913116455,6.050876140594482,6.050876140594482,3.441145181655884,4648443,0.0,0.0
1991-05-17 00:00:00-04:00,5.986505031585693,6.050876140594482,5.954319000244141,5.986505031585693,3.404539108276367,7666105,0.0,0.0
1991-05-20 00:00:00-04:00,6.01869010925293,6.01869010925293,5.922133922576904,5.922133922576904,3.3679304122924805,3631681,0.0,0.0
1991-05-21 00:00:00-04:00,5.922133922576904,6.050876140594482,5.889947891235352,5.986505031585693,3.404539108276367,7412497,0.0,0.0
1991-05-22 00:00:00-04:00,6.01869010925293,6.01869010925293,5.922133922576904,6.01869010925293,3.4228432178497314,3610709,0.0,0.0
1991-05-23 00:00:00-04:00,6.01869010925293,6.179617881774902,5.954319000244141,5.986505031585693,3.404539108276367,5763075,0.0,0.0
1991-05-24 00:00:00-04:00,6.01869010925293,6.115246772766113,5.986505031585693,6.115246772766113,3.477752923965454,3125242,0.0,0.0
1991-05-28 00:00:00-04:00,6.115246772766113,6.4371018409729,6.083061218261719,6.4371018409729,3.660794496536255,6160381,0.0,0.0
1991-05-29 00:00:00-04:00,6.3727312088012695,6.598030090332031,6.3727312088012695,6.5658440589904785,3.734010696411133,8198177,0.0,0.0
1991-05-30 00:00:00-04:00,6.533658981323242,6.5658440589904785,6.4371018409729,6.5014729499816895,3.6974027156829834,6458652,0.0,0.0
1991-05-31 00:00:00-04:00,6.5014729499816895,6.694585800170898,6.404916763305664,6.598030090332031,3.7523152828216553,6080376,0.0,0.0
1991-06-03 00:00:00-04:00,6.66240119934082,6.66240119934082,6.5658440589904785,6.5658440589904785,3.734010696411133,5287705,0.0,0.0
1991-06-04 00:00:00-04:00,6.5658440589904785,6.630215167999268,6.469287872314453,6.630215167999268,3.770617961883545,3396715,0.0,0.0
1991-06-05 00:00:00-04:00,6.630215167999268,6.630215167999268,6.340546131134033,6.404916763305664,3.642490863800049,4629412,0.0,0.0
1991-06-06 00:00:00-04:00,6.4371018409729,6.469287872314453,6.340546131134033,6.404916763305664,3.642490863800049,2941929,0.0,0.0
1991-06-07 00:00:00-04:00,6.404916763305664,6.4371018409729,6.276175022125244,6.276175022125244,3.569274425506592,3832470,0.0,0.0
1991-06-10 00:00:00-04:00,6.243988990783691,6.243988990783691,6.115246772766113,6.179617881774902,3.5143611431121826,5224012,0.0,0.0
1991-06-11 00:00:00-04:00,6.179617881774902,6.211803913116455,6.083061218261719,6.115246772766113,3.477752923965454,4496200,0.0,0.0
1991-06-12 00:00:00-04:00,6.083061218261719,6.115246772766113,5.954319000244141,6.01869010925293,3.4228432178497314,5972020,0.0,0.0
1991-06-13 00:00:00-04:00,6.01869010925293,6.243988990783691,5.922133922576904,6.243988990783691,3.5509700775146484,7711545,0.0,0.0
1991-06-14 00:00:00-04:00,6.340546131134033,6.404916763305664,6.276175022125244,6.340546131134033,3.6058833599090576,6955770,0.0,0.0
1991-06-17 00:00:00-04:00,6.3083600997924805,6.340546131134033,6.115246772766113,6.179617881774902,3.5143611431121826,2890664,0.0,0.0
1991-06-18 00:00:00-04:00,6.115246772766113,6.243988990783691,6.083061218261719,6.179617881774902,3.5143611431121826,4519891,0.0,0.0
1991-06-19 00:00:00-04:00,6.179617881774902,6.179617881774902,5.986505031585693,6.115246772766113,3.477752923965454,5288482,0.0,0.0
1991-06-20 00:00:00-04:00,6.115246772766113,6.14743185043335,6.01869010925293,6.050876140594482,3.441145181655884,3510120,0.0,0.0
1991-06-21 00:00:00-04:00,6.083061218261719,6.14743185043335,6.050876140594482,6.115246772766113,3.477752923965454,7166657,0.0,0.0
1991-06-24 00:00:00-04:00,6.083061218261719,6.083061218261719,5.954319000244141,5.986505031585693,3.404539108276367,3851500,0.0,0.0
1991-06-25 00:00:00-04:00,6.01869010925293,6.083061218261719,5.986505031585693,6.083061218261719,3.4594509601593018,3375743,0.0,0.0
1991-06-26 00:00:00-04:00,6.083061218261719,6.083061218261719,5.922133922576904,5.954319000244141,3.3862340450286865,3475555,0.0,0.0
1991-06-27 00:00:00-04:00,5.954319000244141,6.083061218261719,5.922133922576904,5.922133922576904,3.3679304122924805,5565393,0.0,0.0
1991-06-28 00:00:00-04:00,5.889947891235352,5.889947891235352,5.793392181396484,5.793392181396484,3.3279950618743896,3992480,0.059221,0.0
1991-07-01 00:00:00-04:00,5.986505031585693,6.01869010925293,5.857762813568115,5.889947891235352,3.3834612369537354,6808188,0.0,0.0
1991-07-02 00:00:00-04:00,5.857762813568115,5.889947891235352,5.761206150054932,5.8255767822265625,3.3464834690093994,3854996,0.0,0.0
1991-07-03 00:00:00-04:00,5.761206150054932,5.793392181396484,5.664649963378906,5.696835041046143,3.2725274562835693,5347903,0.0,0.0
1991-07-05 00:00:00-04:00,5.696835041046143,5.729021072387695,5.6324639320373535,5.664649963378906,3.2540385723114014,3519829,0.0,0.0
1991-07-08 00:00:00-04:00,5.6324639320373535,5.696835041046143,5.600278854370117,5.6324639320373535,3.2355499267578125,3416910,0.0,0.0
1991-07-09 00:00:00-04:00,5.696835041046143,5.696835041046143,5.600278854370117,5.664649963378906,3.2540385723114014,4030540,0.0,0.0
1991-07-10 00:00:00-04:00,5.696835041046143,5.857762813568115,5.696835041046143,5.761206150054932,3.3095061779022217,5517234,0.0,0.0
1991-07-11 00:00:00-04:00,5.889947891235352,5.954319000244141,5.793392181396484,5.889947891235352,3.3834612369537354,5378973,0.0,0.0
1991-07-12 00:00:00-04:00,5.986505031585693,6.01869010925293,5.8255767822265625,5.889947891235352,3.3834612369537354,3260784,0.0,0.0
1991-07-15 00:00:00-04:00,5.986505031585693,6.01869010925293,5.8255767822265625,5.889947891235352,3.3834612369537354,3071258,0.0,0.0
1991-07-16 00:00:00-04:00,5.889947891235352,5.922133922576904,5.8255767822265625,5.889947891235352,3.3834612369537354,6399619,0.0,0.0
1991-07-17 00:00:00-04:00,5.889947891235352,6.050876140594482,5.857762813568115,5.986505031585693,3.4389286041259766,5006523,0.0,0.0
1991-07-18 00:00:00-04:00,6.050876140594482,6.179617881774902,6.050876140594482,6.14743185043335,3.5313713550567627,4783985,0.0,0.0
1991-07-19 00:00:00-04:00,6.179617881774902,6.211803913116455,6.050876140594482,6.14743185043335,3.5313713550567627,6066006,0.0,0.0
1991-07-22 00:00:00-04:00,6.14743185043335,6.14743185043335,5.857762813568115,5.954319000244141,3.420438528060913,4886516,0.0,0.0
1991-07-23 00:00:00-04:00,6.115246772766113,6.404916763305664,5.954319000244141,6.3727312088012695,3.6607937812805176,11853160,0.0,0.0
1991-07-24 00:00:00-04:00,6.404916763305664,6.5014729499816895,6.340546131134033,6.404916763305664,3.679283618927002,7863010,0.0,0.0
1991-07-25 00:00:00-04:00,6.469287872314453,6.5014729499816895,6.340546131134033,6.340546131134033,3.642306089401245,5549858,0.0,0.0
1991-07-26 00:00:00-04:00,6.404916763305664,6.469287872314453,6.3083600997924805,6.3727312088012695,3.6607937812805176,3635176,0.0,0.0
1991-07-29 00:00:00-04:00,6.404916763305664,6.694585800170898,6.404916763305664,6.694585800170898,3.845682382583618,7986513,0.0,0.0
1991-07-30 00:00:00-04:00,6.66240119934082,6.694585800170898,6.4371018409729,6.5658440589904785,3.771728038787842,4148994,0.0,0.0
1991-07-31 00:00:00-04:00,6.630215167999268,6.630215167999268,6.5014729499816895,6.533658981323242,3.753239393234253,3671683,0.0,0.0
1991-08-01 00:00:00-04:00,6.5658440589904785,6.952070236206055,6.5658440589904785,6.79114294052124,3.901148796081543,10693088,0.0,0.0
1991-08-02 00:00:00-04:00,6.823328018188477,6.887699127197266,6.630215167999268,6.630215167999268,3.8087048530578613,6936351,0.0,0.0
1991-08-05 00:00:00-04:00,6.694585800170898,6.726771831512451,6.630215167999268,6.694585800170898,3.845682382583618,2976883,0.0,0.0
1991-08-06 00:00:00-04:00,6.694585800170898,6.887699127197266,6.630215167999268,6.887699127197266,3.9566152095794678,4048794,0.0,0.0
1991-08-07 00:00:00-04:00,6.887699127197266,6.919885158538818,6.7589569091796875,6.823328018188477,3.9196362495422363,3921407,0.0,0.0
1991-08-08 00:00:00-04:00,6.823328018188477,6.823328018188477,6.5658440589904785,6.598030090332031,3.790217399597168,3929175,0.0,0.0
1991-08-09 00:00:00-04:00,6.66240119934082,6.726771831512451,6.5658440589904785,6.694585800170898,3.845682382583618,3302728,0.0,0.0
1991-08-12 00:00:00-04:00,6.694585800170898,6.79114294052124,6.630215167999268,6.79114294052124,3.901148796081543,2729489,0.0,0.0
1991-08-13 00:00:00-04:00,6.79114294052124,7.0164408683776855,6.7589569091796875,6.919885158538818,3.975107192993164,7875438,0.0,0.0
1991-08-14 00:00:00-04:00,6.984255790710449,7.0164408683776855,6.919885158538818,6.984255790710449,4.012082576751709,5749093,0.0,0.0
1991-08-15 00:00:00-04:00,6.984255790710449,7.0164408683776855,6.919885158538818,6.952070236206055,3.9935920238494873,4036754,0.0,0.0
1991-08-16 00:00:00-04:00,6.919885158538818,6.984255790710449,6.694585800170898,6.726771831512451,3.8641726970672607,6707211,0.0,0.0
1991-08-19 00:00:00-04:00,6.4371018409729,6.533658981323242,6.179617881774902,6.4371018409729,3.6977720260620117,7889420,0.0,0.0
1991-08-20 00:00:00-04:00,6.5658440589904785,6.598030090332031,6.5014729499816895,6.5658440589904785,3.771728038787842,5022446,0.0,0.0
1991-08-21 00:00:00-04:00,6.694585800170898,6.79114294052124,6.630215167999268,6.7589569091796875,3.8826582431793213,6372821,0.0,0.0
1991-08-22 00:00:00-04:00,6.7589569091796875,6.7589569091796875,6.630215167999268,6.694585800170898,3.845682382583618,3816547,0.0,0.0
1991-08-23 00:00:00-04:00,6.630215167999268,6.7589569091796875,6.630215167999268,6.66240119934082,3.827193021774292,5377031,0.0,0.0
1991-08-26 00:00:00-04:00,6.66240119934082,6.855514049530029,6.630215167999268,6.823328018188477,3.9196362495422363,3649546,0.0,0.0
1991-08-27 00:00:00-04:00,6.823328018188477,6.855514049530029,6.726771831512451,6.79114294052124,3.901148796081543,3095337,0.0,0.0
1991-08-28 00:00:00-04:00,6.823328018188477,7.048626899719238,6.823328018188477,7.0164408683776855,4.0305705070495605,5159154,0.0,0.0
1991-08-29 00:00:00-04:00,7.0164408683776855,7.080811977386475,6.887699127197266,6.887699127197266,3.9566152095794678,4637568,0.0,0.0
1991-08-30 00:00:00-04:00,6.855514049530029,6.887699127197266,6.726771831512451,6.823328018188477,3.9196362495422363,3538860,0.0,0.0
1991-09-03 00:00:00-04:00,6.7589569091796875,6.855514049530029,6.66240119934082,6.66240119934082,3.827193021774292,3352829,0.0,0.0
1991-09-04 00:00:00-04:00,6.694585800170898,6.726771831512451,6.630215167999268,6.726771831512451,3.8641726970672607,2421897,0.0,0.0
1991-09-05 00:00:00-04:00,6.7589569091796875,6.823328018188477,6.726771831512451,6.823328018188477,3.9196362495422363,2096052,0.0,0.0
1991-09-06 00:00:00-04:00,6.79114294052124,6.823328018188477,6.66240119934082,6.726771831512451,3.8641726970672607,2274704,0.0,0.0
1991-09-09 00:00:00-04:00,6.694585800170898,6.79114294052124,6.66240119934082,6.66240119934082,3.827193021774292,2260334,0.0,0.0
1991-09-10 00:00:00-04:00,6.66240119934082,6.694585800170898,6.533658981323242,6.598030090332031,3.790217399597168,4227446,0.0,0.0
1991-09-11 00:00:00-04:00,6.5658440589904785,6.598030090332031,6.5014729499816895,6.598030090332031,3.790217399597168,2682884,0.0,0.0
1991-09-12 00:00:00-04:00,6.598030090332031,6.630215167999268,6.5014729499816895,6.598030090332031,3.790217399597168,5638407,0.0,0.0
1991-09-13 00:00:00-04:00,6.598030090332031,6.66240119934082,6.469287872314453,6.5658440589904785,3.771728038787842,4762624,0.0,0.0
1991-09-16 00:00:00-04:00,6.533658981323242,6.598030090332031,6.469287872314453,6.5658440589904785,3.771728038787842,10634055,0.0,0.0
1991-09-17 00:00:00-04:00,6.5014729499816895,6.630215167999268,6.5014729499816895,6.533658981323242,3.753239393234253,7128208,0.0,0.0
1991-09-18 00:00:00-04:00,6.533658981323242,6.5658440589904785,6.469287872314453,6.533658981323242,3.753239393234253,3558278,0.0,0.0
1991-09-19 00:00:00-04:00,6.533658981323242,6.887699127197266,6.469287872314453,6.726771831512451,3.8641726970672607,11324972,0.0,0.0
1991-09-20 00:00:00-04:00,6.7589569091796875,6.7589569091796875,6.598030090332031,6.598030090332031,3.790217399597168,7303364,0.0,0.0
1991-09-23 00:00:00-04:00,6.630215167999268,6.7589569091796875,6.598030090332031,6.66240119934082,3.827193021774292,3835189,0.0,0.0
1991-09-24 00:00:00-04:00,6.726771831512451,6.7589569091796875,6.598030090332031,6.726771831512451,3.8641726970672607,3435941,0.0,0.0
1991-09-25 00:00:00-04:00,6.726771831512451,6.7589569091796875,6.630215167999268,6.630215167999268,3.8087048530578613,3163302,0.0,0.0
1991-09-26 00:00:00-04:00,6.598030090332031,6.66240119934082,6.533658981323242,6.66240119934082,3.827193021774292,2154308,0.0,0.0
1991-09-27 00:00:00-04:00,6.630215167999268,6.79114294052124,6.598030090332031,6.726771831512451,3.8641726970672607,5215080,0.0,0.0
1991-09-30 00:00:00-04:00,6.5658440589904785,6.66240119934082,6.5014729499816895,6.598030090332031,3.8268375396728516,6824888,0.064371,0.0
1991-10-01 00:00:00-04:00,6.66240119934082,6.726771831512451,6.598030090332031,6.726771831512451,3.9015064239501953,4533872,0.0,0.0
1991-10-02 00:00:00-04:00,6.726771831512451,6.79114294052124,6.533658981323242,6.533658981323242,3.7895028591156006,3310884,0.0,0.0
1991-10-03 00:00:00-04:00,6.179617881774902,6.179617881774902,5.889947891235352,5.922133922576904,3.4348196983337402,34828949,0.0,0.0
1991-10-04 00:00:00-04:00,5.793392181396484,5.793392181396484,5.471537113189697,5.5680928230285645,3.2294766902923584,24398790,0.0,0.0
1991-10-07 00:00:00-04:00,5.503722190856934,5.503722190856934,5.27842378616333,5.342794895172119,3.0988047122955322,14736833,0.0,0.0
1991-10-08 00:00:00-04:00,5.3749799728393555,5.4393510818481445,5.310608863830566,5.3749799728393555,3.117471933364868,10412294,0.0,0.0
1991-10-09 00:00:00-04:00,5.407166004180908,5.471537113189697,5.310608863830566,5.342794895172119,3.0988047122955322,7213650,0.0,0.0
1991-10-10 00:00:00-04:00,5.3749799728393555,5.3749799728393555,5.1818671226501465,5.27842378616333,3.0614686012268066,6658276,0.0,0.0
1991-10-11 00:00:00-04:00,5.3749799728393555,5.3749799728393555,5.310608863830566,5.3749799728393555,3.117471933364868,4800297,0.0,0.0
1991-10-14 00:00:00-04:00,5.3749799728393555,5.3749799728393555,5.27842378616333,5.342794895172119,3.0988047122955322,3912475,0.0,0.0
1991-10-15 00:00:00-04:00,5.3749799728393555,5.503722190856934,5.310608863830566,5.471537113189697,3.173473596572876,10079070,0.0,0.0
1991-10-16 00:00:00-04:00,5.503722190856934,5.5680928230285645,5.471537113189697,5.535908222198486,3.2108099460601807,6691676,0.0,0.0
1991-10-17 00:00:00-04:00,5.535908222198486,5.600278854370117,5.407166004180908,5.471537113189697,3.173473596572876,7549981,0.0,0.0
1991-10-18 00:00:00-04:00,5.535908222198486,5.535908222198486,5.342794895172119,5.342794895172119,3.0988047122955322,7752712,0.0,0.0
1991-10-21 00:00:00-04:00,5.342794895172119,5.342794895172119,5.117496013641357,5.14968204498291,2.986799955368042,7528621,0.0,0.0
1991-10-22 00:00:00-04:00,5.1818671226501465,5.342794895172119,5.1818671226501465,5.310608863830566,3.0801360607147217,5406548,0.0,0.0
1991-10-23 00:00:00-04:00,5.4393510818481445,5.4393510818481445,5.342794895172119,5.4393510818481445,3.154806613922119,4293858,0.0,0.0
1991-10-24 00:00:00-04:00,5.407166004180908,5.4393510818481445,5.2462382316589355,5.310608863830566,3.0801360607147217,4077922,0.0,0.0
1991-10-25 00:00:00-04:00,4.924383163452148,5.14968204498291,4.763455867767334,4.956569194793701,2.8747951984405518,19983760,0.0,0.0
1991-10-28 00:00:00-05:00,4.924383163452148,4.956569194793701,4.827826976776123,4.924383163452148,2.8561277389526367,9741961,0.0,0.0
1991-10-29 00:00:00-05:00,4.924383163452148,4.924383163452148,4.79564094543457,4.860012054443359,2.8187921047210693,7295597,0.0,0.0
1991-10-30 00:00:00-05:00,4.827826976776123,5.020939826965332,4.79564094543457,5.020939826965332,2.912128448486328,8798602,0.0,0.0
1991-10-31 00:00:00-05:00,4.956569194793701,4.988753795623779,4.860012054443359,4.892198085784912,2.83746075630188,7520465,0.0,0.0
1991-11-01 00:00:00-05:00,4.924383163452148,4.988753795623779,4.860012054443359,4.924383163452148,2.8561277389526367,7877768,0.0,0.0
1991-11-04 00:00:00-05:00,4.892198085784912,4.924383163452148,4.79564094543457,4.79564094543457,2.78145694732666,4391339,0.0,0.0
1991-11-05 00:00:00-05:00,4.79564094543457,4.860012054443359,4.731269836425781,4.763455867767334,2.762788772583008,6773623,0.0,0.0
1991-11-06 00:00:00-05:00,4.763455867767334,4.79564094543457,4.731269836425781,4.731269836425781,2.7441213130950928,4802239,0.0,0.0
1991-11-07 00:00:00-05:00,4.763455867767334,4.860012054443359,4.731269836425781,4.731269836425781,2.7441213130950928,6789934,0.0,0.0
1991-11-08 00:00:00-05:00,4.763455867767334,4.79564094543457,4.699085235595703,4.763455867767334,2.762788772583008,6377093,0.0,0.0
1991-11-11 00:00:00-05:00,4.763455867767334,4.956569194793701,4.731269836425781,4.924383163452148,2.8561277389526367,5596462,0.0,0.0
1991-11-12 00:00:00-05:00,4.988753795623779,5.117496013641357,4.956569194793701,5.053124904632568,2.9307961463928223,6878483,0.0,0.0
1991-11-13 00:00:00-05:00,4.956569194793701,5.053124904632568,4.956569194793701,4.956569194793701,2.8747951984405518,5113326,0.0,0.0
1991-11-14 00:00:00-05:00,5.020939826965332,5.14968204498291,4.988753795623779,5.117496013641357,2.968132972717285,10119072,0.0,0.0
1991-11-15 00:00:00-05:00,5.117496013641357,5.14968204498291,4.79564094543457,4.79564094543457,2.78145694732666,10956794,0.0,0.0
1991-11-18 00:00:00-05:00,4.827826976776123,4.924383163452148,4.79564094543457,4.892198085784912,2.83746075630188,7569012,0.0,0.0
1991-11-19 00:00:00-05:00,4.827826976776123,4.860012054443359,4.763455867767334,4.860012054443359,2.8187921047210693,8243228,0.0,0.0
1991-11-20 00:00:00-05:00,4.860012054443359,4.924383163452148,4.79564094543457,4.827826976776123,2.8001248836517334,6165430,0.0,0.0
1991-11-21 00:00:00-05:00,4.79564094543457,4.860012054443359,4.79564094543457,4.860012054443359,2.8187921047210693,4197153,0.0,0.0
1991-11-22 00:00:00-05:00,4.860012054443359,4.892198085784912,4.79564094543457,4.79564094543457,2.78145694732666,6689734,0.0,0.0
1991-11-25 00:00:00-05:00,4.79564094543457,4.924383163452148,4.763455867767334,4.892198085784912,2.83746075630188,5947164,0.0,0.0
1991-11-26 00:00:00-05:00,4.956569194793701,5.020939826965332,4.827826976776123,4.988753795623779,2.893460512161255,6423310,0.0,0.0
1991-11-27 00:00:00-05:00,4.924383163452148,4.988753795623779,4.827826976776123,4.892198085784912,2.83746075630188,4307451,0.0,0.0
1991-11-29 00:00:00-05:00,4.827826976776123,4.956569194793701,4.827826976776123,4.892198085784912,2.83746075630188,2600937,0.0,0.0
1991-12-02 00:00:00-05:00,4.860012054443359,4.956569194793701,4.827826976776123,4.956569194793701,2.8747951984405518,5956096,0.0,0.0
1991-12-03 00:00:00-05:00,4.892198085784912,4.924383163452148,4.892198085784912,4.892198085784912,2.83746075630188,5290036,0.0,0.0
1991-12-04 00:00:00-05:00,4.892198085784912,4.892198085784912,4.66689920425415,4.79564094543457,2.78145694732666,6872269,0.0,0.0
1991-12-05 00:00:00-05:00,4.79564094543457,4.827826976776123,4.731269836425781,4.827826976776123,2.8001248836517334,5290036,0.0,0.0
1991-12-06 00:00:00-05:00,4.763455867767334,4.924383163452148,4.763455867767334,4.860012054443359,2.8187921047210693,4368037,0.0,0.0
1991-12-09 00:00:00-05:00,4.860012054443359,4.892198085784912,4.763455867767334,4.79564094543457,2.78145694732666,5444608,0.0,0.0
1991-12-10 00:00:00-05:00,4.827826976776123,4.892198085784912,4.763455867767334,4.827826976776123,2.8001248836517334,3846451,0.0,0.0
1991-12-11 00:00:00-05:00,4.827826976776123,4.860012054443359,4.763455867767334,4.763455867767334,2.762788772583008,4027045,0.0,0.0
1991-12-12 00:00:00-05:00,4.79564094543457,4.827826976776123,4.731269836425781,4.79564094543457,2.78145694732666,4942053,0.0,0.0
1991-12-13 00:00:00-05:00,4.827826976776123,4.860012054443359,4.763455867767334,4.827826976776123,2.8001248836517334,4996037,0.0,0.0
1991-12-16 00:00:00-05:00,4.827826976776123,4.860012054443359,4.763455867767334,4.763455867767334,2.762788772583008,7288606,0.0,0.0
1991-12-17 00:00:00-05:00,4.79564094543457,4.827826976776123,4.731269836425781,4.731269836425781,2.7441213130950928,4038308,0.0,0.0
1991-12-18 00:00:00-05:00,4.731269836425781,4.827826976776123,4.634714126586914,4.66689920425415,2.706787109375,6119213,0.0,0.0
1991-12-19 00:00:00-05:00,4.634714126586914,4.699085235595703,4.634714126586914,4.699085235595703,2.7254559993743896,5138958,0.0,0.0
1991-12-20 00:00:00-05:00,4.79564094543457,4.827826976776123,4.66689920425415,4.731269836425781,2.7441213130950928,9140759,0.0,0.0
1991-12-23 00:00:00-05:00,4.731269836425781,4.924383163452148,4.634714126586914,4.892198085784912,2.83746075630188,9162896,0.0,0.0
1991-12-24 00:00:00-05:00,4.924383163452148,5.14968204498291,4.924383163452148,5.085310935974121,2.949465751647949,11668294,0.0,0.0
1991-12-26 00:00:00-05:00,5.085310935974121,5.3749799728393555,5.053124904632568,5.342794895172119,3.0988047122955322,12294352,0.0,0.0
1991-12-27 00:00:00-05:00,5.3749799728393555,5.4393510818481445,5.310608863830566,5.407166004180908,3.1743857860565186,8891812,0.064371,0.0
1991-12-30 00:00:00-05:00,5.342794895172119,5.471537113189697,5.342794895172119,5.407166004180908,3.1743857860565186,6727795,0.0,0.0
1991-12-31 00:00:00-05:00,5.3749799728393555,5.407166004180908,5.1818671226501465,5.27842378616333,3.0988035202026367,9618847,0.0,0.0
1992-01-02 00:00:00-05:00,5.27842378616333,5.3749799728393555,5.14968204498291,5.342794895172119,3.13659405708313,6052801,0.0,0.0
1992-01-03 00:00:00-05:00,5.310608863830566,5.3749799728393555,5.27842378616333,5.310608863830566,3.117697238922119,6436126,0.0,0.0
1992-01-06 00:00:00-05:00,5.3749799728393555,5.600278854370117,5.3749799728393555,5.535908222198486,3.2499659061431885,10178493,0.0,0.0
1992-01-07 00:00:00-05:00,5.503722190856934,5.6324639320373535,5.4393510818481445,5.503722190856934,3.2310702800750732,9018810,0.0,0.0
1992-01-08 00:00:00-05:00,5.471537113189697,5.6324639320373535,5.4393510818481445,5.600278854370117,3.287754774093628,5944833,0.0,0.0
1992-01-09 00:00:00-05:00,5.6324639320373535,5.761206150054932,5.600278854370117,5.729021072387695,3.3633365631103516,7646686,0.0,0.0
1992-01-10 00:00:00-05:00,5.696835041046143,5.729021072387695,5.6324639320373535,5.664649963378906,3.325544595718384,5019728,0.0,0.0
1992-01-13 00:00:00-05:00,5.664649963378906,5.696835041046143,5.600278854370117,5.6324639320373535,3.306648015975952,4100448,0.0,0.0
1992-01-14 00:00:00-05:00,5.857762813568115,5.954319000244141,5.729021072387695,5.954319000244141,3.4956021308898926,13027213,0.0,0.0
1992-01-15 00:00:00-05:00,5.889947891235352,5.922133922576904,5.696835041046143,5.729021072387695,3.3633365631103516,10691923,0.0,0.0
1992-01-16 00:00:00-05:00,5.729021072387695,5.729021072387695,5.5680928230285645,5.696835041046143,3.3444390296936035,7056358,0.0,0.0
1992-01-17 00:00:00-05:00,5.761206150054932,5.793392181396484,5.664649963378906,5.761206150054932,3.3822317123413086,8985410,0.0,0.0
1992-01-20 00:00:00-05:00,5.729021072387695,5.729021072387695,5.5680928230285645,5.6324639320373535,3.306648015975952,4219678,0.0,0.0
1992-01-21 00:00:00-05:00,5.600278854370117,5.6324639320373535,5.471537113189697,5.503722190856934,3.2310702800750732,4338132,0.0,0.0
1992-01-22 00:00:00-05:00,5.471537113189697,5.729021072387695,5.310608863830566,5.729021072387695,3.3633365631103516,7470365,0.0,0.0
1992-01-23 00:00:00-05:00,5.696835041046143,5.761206150054932,5.6324639320373535,5.696835041046143,3.3444390296936035,4702427,0.0,0.0
1992-01-24 00:00:00-05:00,5.6324639320373535,5.761206150054932,5.600278854370117,5.729021072387695,3.3633365631103516,3911310,0.0,0.0
1992-01-27 00:00:00-05:00,5.761206150054932,5.857762813568115,5.664649963378906,5.8255767822265625,3.420020818710327,6024062,0.0,0.0
1992-01-28 00:00:00-05:00,5.857762813568115,5.954319000244141,5.761206150054932,5.793392181396484,3.4011270999908447,5712586,0.0,0.0
1992-01-29 00:00:00-05:00,5.696835041046143,6.01869010925293,5.535908222198486,5.535908222198486,3.2499659061431885,17035616,0.0,0.0
1992-01-30 00:00:00-05:00,5.600278854370117,5.664649963378906,5.535908222198486,5.600278854370117,3.287754774093628,5735889,0.0,0.0
1992-01-31 00:00:00-05:00,5.535908222198486,5.5680928230285645,5.310608863830566,5.310608863830566,3.117697238922119,7070728,0.0,0.0
1992-02-03 00:00:00-05:00,5.3749799728393555,5.729021072387695,5.342794895172119,5.729021072387695,3.3633365631103516,7516969,0.0,0.0
1992-02-04 00:00:00-05:00,5.664649963378906,5.696835041046143,5.5680928230285645,5.664649963378906,3.325544595718384,6779837,0.0,0.0
1992-02-05 00:00:00-05:00,5.6324639320373535,5.664649963378906,5.535908222198486,5.5680928230285645,3.268860340118408,6085036,0.0,0.0
1992-02-06 00:00:00-05:00,5.5680928230285645,5.600278854370117,5.471537113189697,5.535908222198486,3.2499659061431885,4309781,0.0,0.0
1992-02-07 00:00:00-05:00,5.5680928230285645,5.600278854370117,5.407166004180908,5.535908222198486,3.2499659061431885,3804895,0.0,0.0
1992-02-10 00:00:00-05:00,5.471537113189697,5.535908222198486,5.4393510818481445,5.535908222198486,3.2499659061431885,4060057,0.0,0.0
1992-02-11 00:00:00-05:00,5.535908222198486,5.6324639320373535,5.503722190856934,5.600278854370117,3.287754774093628,8318184,0.0,0.0
1992-02-12 00:00:00-05:00,5.6324639320373535,5.696835041046143,5.600278854370117,5.696835041046143,3.3444390296936035,5770842,0.0,0.0
1992-02-13 00:00:00-05:00,5.664649963378906,5.696835041046143,5.535908222198486,5.5680928230285645,3.268860340118408,4836804,0.0,0.0
1992-02-14 00:00:00-05:00,5.535908222198486,5.600278854370117,5.471537113189697,5.535908222198486,3.2499659061431885,3386617,0.0,0.0
1992-02-18 00:00:00-05:00,5.5680928230285645,5.664649963378906,5.471537113189697,5.535908222198486,3.2499659061431885,4997979,0.0,0.0
1992-02-19 00:00:00-05:00,5.503722190856934,5.535908222198486,5.407166004180908,5.4393510818481445,3.1932804584503174,5286540,0.0,0.0
1992-02-20 00:00:00-05:00,5.4393510818481445,5.5680928230285645,5.407166004180908,5.535908222198486,3.2499659061431885,5782493,0.0,0.0
1992-02-21 00:00:00-05:00,5.503722190856934,5.5680928230285645,5.471537113189697,5.503722190856934,3.2310702800750732,6234172,0.0,0.0
1992-02-24 00:00:00-05:00,5.535908222198486,5.5680928230285645,5.4393510818481445,5.503722190856934,3.2310702800750732,4013452,0.0,0.0
1992-02-25 00:00:00-05:00,5.471537113189697,5.503722190856934,5.407166004180908,5.4393510818481445,3.1932804584503174,3651488,0.0,0.0
1992-02-26 00:00:00-05:00,5.4393510818481445,5.503722190856934,5.342794895172119,5.342794895172119,3.13659405708313,4839134,0.0,0.0
1992-02-27 00:00:00-05:00,5.342794895172119,5.3749799728393555,5.27842378616333,5.3749799728393555,3.155489683151245,6632255,0.0,0.0
1992-02-28 00:00:00-05:00,5.3749799728393555,5.471537113189697,5.342794895172119,5.407166004180908,3.1743857860565186,4066659,0.0,0.0
1992-03-02 00:00:00-05:00,5.407166004180908,5.503722190856934,5.342794895172119,5.342794895172119,3.13659405708313,3445650,0.0,0.0
1992-03-03 00:00:00-05:00,5.407166004180908,5.4393510818481445,5.342794895172119,5.407166004180908,3.1743857860565186,4882632,0.0,0.0
1992-03-04 00:00:00-05:00,5.471537113189697,5.6324639320373535,5.4393510818481445,5.471537113189697,3.212174654006958,7395409,0.0,0.0
1992-03-05 00:00:00-05:00,5.471537113189697,5.5680928230285645,5.4393510818481445,5.503722190856934,3.2310702800750732,4929625,0.0,0.0
1992-03-06 00:00:00-05:00,5.535908222198486,5.600278854370117,5.471537113189697,5.535908222198486,3.2499659061431885,6017848,0.0,0.0
1992-03-09 00:00:00-05:00,5.535908222198486,5.696835041046143,5.342794895172119,5.664649963378906,3.325544595718384,7432304,0.0,0.0
1992-03-10 00:00:00-05:00,5.696835041046143,5.729021072387695,5.5680928230285645,5.6324639320373535,3.306648015975952,7687465,0.0,0.0
1992-03-11 00:00:00-05:00,5.5680928230285645,5.600278854370117,5.471537113189697,5.535908222198486,3.2499659061431885,3454971,0.0,0.0
1992-03-12 00:00:00-05:00,5.471537113189697,5.503722190856934,5.342794895172119,5.407166004180908,3.1743857860565186,6039208,0.0,0.0
1992-03-13 00:00:00-05:00,5.4393510818481445,5.503722190856934,5.3749799728393555,5.471537113189697,3.212174654006958,3010672,0.0,0.0
1992-03-16 00:00:00-05:00,5.503722190856934,5.503722190856934,5.407166004180908,5.503722190856934,3.2310702800750732,3088735,0.0,0.0
1992-03-17 00:00:00-05:00,5.503722190856934,5.664649963378906,5.471537113189697,5.664649963378906,3.325544595718384,4142780,0.0,0.0
1992-03-18 00:00:00-05:00,5.6324639320373535,5.696835041046143,5.5680928230285645,5.664649963378906,3.325544595718384,4682620,0.0,0.0
1992-03-19 00:00:00-05:00,5.696835041046143,5.729021072387695,5.6324639320373535,5.696835041046143,3.3444390296936035,3701588,0.0,0.0
1992-03-20 00:00:00-05:00,5.696835041046143,5.761206150054932,5.664649963378906,5.729021072387695,3.3633365631103516,7231515,0.0,0.0
1992-03-23 00:00:00-05:00,5.729021072387695,5.729021072387695,5.664649963378906,5.729021072387695,3.3633365631103516,2568314,0.0,0.0
1992-03-24 00:00:00-05:00,5.729021072387695,5.954319000244141,5.729021072387695,5.922133922576904,3.4767072200775146,10157521,0.0,0.0
1992-03-25 00:00:00-05:00,5.922133922576904,6.083061218261719,5.857762813568115,6.050876140594482,3.552286386489868,11507119,0.0,0.0
1992-03-26 00:00:00-05:00,6.179617881774902,6.243988990783691,6.083061218261719,6.179617881774902,3.6278679370880127,20352714,0.0,0.0
1992-03-27 00:00:00-05:00,6.14743185043335,6.14743185043335,5.954319000244141,5.986505031585693,3.514498710632324,7433469,0.0,0.0
1992-03-30 00:00:00-05:00,5.986505031585693,6.01869010925293,5.922133922576904,5.922133922576904,3.514497995376587,4695824,0.064371,0.0
1992-03-31 00:00:00-05:00,5.922133922576904,6.01869010925293,5.857762813568115,5.889947891235352,3.495396137237549,3922184,0.0,0.0
1992-04-01 00:00:00-05:00,5.8255767822265625,5.889947891235352,5.8255767822265625,5.889947891235352,3.495396137237549,4891564,0.0,0.0
1992-04-02 00:00:00-05:00,5.857762813568115,5.986505031585693,5.729021072387695,5.793392181396484,3.4380955696105957,5366934,0.0,0.0
1992-04-03 00:00:00-05:00,5.793392181396484,5.8255767822265625,5.696835041046143,5.729021072387695,3.3998939990997314,3734211,0.0,0.0
1992-04-06 00:00:00-04:00,5.793392181396484,5.922133922576904,5.761206150054932,5.922133922576904,3.514497995376587,4108215,0.0,0.0
1992-04-07 00:00:00-04:00,5.922133922576904,5.922133922576904,5.729021072387695,5.761206150054932,3.4189951419830322,3745474,0.0,0.0
1992-04-08 00:00:00-04:00,5.664649963378906,5.696835041046143,5.535908222198486,5.696835041046143,3.380791664123535,5351787,0.0,0.0
1992-04-09 00:00:00-04:00,5.696835041046143,5.8255767822265625,5.664649963378906,5.793392181396484,3.4380955696105957,3765670,0.0,0.0
1992-04-10 00:00:00-04:00,5.857762813568115,5.889947891235352,5.696835041046143,5.761206150054932,3.4189951419830322,3763339,0.0,0.0
1992-04-13 00:00:00-04:00,5.729021072387695,5.8255767822265625,5.696835041046143,5.793392181396484,3.4380955696105957,1973326,0.0,0.0
1992-04-14 00:00:00-04:00,5.793392181396484,5.954319000244141,5.793392181396484,5.8255767822265625,3.4571945667266846,7146850,0.0,0.0
1992-04-15 00:00:00-04:00,5.857762813568115,5.889947891235352,5.793392181396484,5.889947891235352,3.495396137237549,5051574,0.0,0.0
1992-04-16 00:00:00-04:00,5.889947891235352,5.954319000244141,5.857762813568115,5.922133922576904,3.514497995376587,7328997,0.0,0.0
1992-04-20 00:00:00-04:00,5.922133922576904,6.01869010925293,5.793392181396484,5.857762813568115,3.47629714012146,8106521,0.0,0.0
1992-04-21 00:00:00-04:00,5.793392181396484,5.8255767822265625,5.729021072387695,5.793392181396484,3.4380955696105957,3522159,0.0,0.0
1992-04-22 00:00:00-04:00,5.729021072387695,5.954319000244141,5.696835041046143,5.922133922576904,3.514497995376587,4282595,0.0,0.0
1992-04-23 00:00:00-04:00,5.954319000244141,6.083061218261719,5.922133922576904,6.050876140594482,3.590897560119629,10174998,0.0,0.0
1992-04-24 00:00:00-04:00,6.083061218261719,6.115246772766113,5.761206150054932,5.8255767822265625,3.4571945667266846,9653024,0.0,0.0
1992-04-27 00:00:00-04:00,5.729021072387695,5.761206150054932,5.6324639320373535,5.6324639320373535,3.342589855194092,9649528,0.0,0.0
1992-04-28 00:00:00-04:00,5.6324639320373535,5.664649963378906,5.5680928230285645,5.600278854370117,3.3234915733337402,5500923,0.0,0.0
1992-04-29 00:00:00-04:00,5.6324639320373535,5.761206150054932,5.600278854370117,5.696835041046143,3.380791664123535,4943607,0.0,0.0
1992-04-30 00:00:00-04:00,5.793392181396484,5.8255767822265625,5.696835041046143,5.793392181396484,3.4380955696105957,3169128,0.0,0.0
1992-05-01 00:00:00-04:00,5.857762813568115,5.857762813568115,5.793392181396484,5.793392181396484,3.4380955696105957,3487594,0.0,0.0
1992-05-04 00:00:00-04:00,5.8255767822265625,5.857762813568115,5.729021072387695,5.729021072387695,3.3998939990997314,3261949,0.0,0.0
1992-05-05 00:00:00-04:00,5.729021072387695,5.857762813568115,5.664649963378906,5.793392181396484,3.4380955696105957,6269125,0.0,0.0
1992-05-06 00:00:00-04:00,5.857762813568115,5.857762813568115,5.761206150054932,5.8255767822265625,3.4571945667266846,3725667,0.0,0.0
1992-05-07 00:00:00-04:00,5.793392181396484,5.793392181396484,5.696835041046143,5.729021072387695,3.3998939990997314,2352378,0.0,0.0
1992-05-08 00:00:00-04:00,5.729021072387695,5.761206150054932,5.6324639320373535,5.6324639320373535,3.342589855194092,3909368,0.0,0.0
1992-05-11 00:00:00-04:00,5.696835041046143,5.857762813568115,5.696835041046143,5.857762813568115,3.47629714012146,3994422,0.0,0.0
1992-05-12 00:00:00-04:00,5.857762813568115,5.922133922576904,5.793392181396484,5.857762813568115,3.47629714012146,4237155,0.0,0.0
1992-05-13 00:00:00-04:00,5.889947891235352,5.954319000244141,5.857762813568115,5.954319000244141,3.533597469329834,3984712,0.0,0.0
1992-05-14 00:00:00-04:00,5.954319000244141,5.986505031585693,5.793392181396484,5.8255767822265625,3.4571945667266846,8371003,0.0,0.0
1992-05-15 00:00:00-04:00,5.729021072387695,5.793392181396484,5.664649963378906,5.729021072387695,3.3998939990997314,6690511,0.0,0.0
1992-05-18 00:00:00-04:00,5.761206150054932,5.8255767822265625,5.696835041046143,5.696835041046143,3.380791664123535,2522874,0.0,0.0
1992-05-19 00:00:00-04:00,5.696835041046143,5.8255767822265625,5.664649963378906,5.793392181396484,3.4380955696105957,4194434,0.0,0.0
1992-05-20 00:00:00-04:00,5.8255767822265625,5.922133922576904,5.761206150054932,5.922133922576904,3.514497995376587,4115983,0.0,0.0
1992-05-21 00:00:00-04:00,5.889947891235352,5.922133922576904,5.8255767822265625,5.857762813568115,3.47629714012146,4163753,0.0,0.0
1992-05-22 00:00:00-04:00,5.889947891235352,5.954319000244141,5.857762813568115,5.889947891235352,3.495396137237549,3099609,0.0,0.0
1992-05-26 00:00:00-04:00,5.857762813568115,5.889947891235352,5.761206150054932,5.8255767822265625,3.4571945667266846,4342404,0.0,0.0
1992-05-27 00:00:00-04:00,5.793392181396484,5.857762813568115,5.761206150054932,5.857762813568115,3.47629714012146,1805160,0.0,0.0
1992-05-28 00:00:00-04:00,5.857762813568115,5.889947891235352,5.8255767822265625,5.889947891235352,3.495396137237549,3162526,0.0,0.0
1992-05-29 00:00:00-04:00,5.889947891235352,5.954319000244141,5.857762813568115,5.857762813568115,3.47629714012146,3407978,0.0,0.0
1992-06-01 00:00:00-04:00,5.857762813568115,6.050876140594482,5.8255767822265625,6.01869010925293,3.5717997550964355,8525576,0.0,0.0
1992-06-02 00:00:00-04:00,6.050876140594482,6.14743185043335,5.986505031585693,6.01869010925293,3.5717997550964355,8050595,0.0,0.0
1992-06-03 00:00:00-04:00,6.050876140594482,6.243988990783691,6.01869010925293,6.243988990783691,3.705500602722168,12488539,0.0,0.0
1992-06-04 00:00:00-04:00,6.243988990783691,6.276175022125244,6.115246772766113,6.179617881774902,3.6673009395599365,7374048,0.0,0.0
1992-06-05 00:00:00-04:00,6.179617881774902,6.179617881774902,5.954319000244141,6.083061218261719,3.609999418258667,7454830,0.0,0.0
1992-06-08 00:00:00-04:00,6.083061218261719,6.179617881774902,6.083061218261719,6.179617881774902,3.6673009395599365,5832594,0.0,0.0
1992-06-09 00:00:00-04:00,6.211803913116455,6.211803913116455,6.115246772766113,6.14743185043335,3.6482012271881104,4235213,0.0,0.0
1992-06-10 00:00:00-04:00,6.179617881774902,6.340546131134033,6.14743185043335,6.243988990783691,3.705500602722168,7422983,0.0,0.0
1992-06-11 00:00:00-04:00,6.243988990783691,6.276175022125244,6.083061218261719,6.14743185043335,3.6482012271881104,5560344,0.0,0.0
1992-06-12 00:00:00-04:00,6.179617881774902,6.211803913116455,6.050876140594482,6.083061218261719,3.609999418258667,6434572,0.0,0.0
1992-06-15 00:00:00-04:00,6.050876140594482,6.115246772766113,6.01869010925293,6.083061218261719,3.609999418258667,4422798,0.0,0.0
1992-06-16 00:00:00-04:00,6.083061218261719,6.14743185043335,5.986505031585693,5.986505031585693,3.5526998043060303,7898741,0.0,0.0
1992-06-17 00:00:00-04:00,5.986505031585693,6.050876140594482,5.857762813568115,5.954319000244141,3.533597469329834,4987104,0.0,0.0
1992-06-18 00:00:00-04:00,5.954319000244141,5.986505031585693,5.922133922576904,5.954319000244141,3.533597469329834,3012225,0.0,0.0
1992-06-19 00:00:00-04:00,6.01869010925293,6.01869010925293,5.922133922576904,5.986505031585693,3.5526998043060303,8550043,0.0,0.0
1992-06-22 00:00:00-04:00,5.986505031585693,6.115246772766113,5.954319000244141,6.115246772766113,3.629101514816284,3678674,0.0,0.0
1992-06-23 00:00:00-04:00,6.115246772766113,6.14743185043335,6.083061218261719,6.115246772766113,3.629101514816284,3611097,0.0,0.0
1992-06-24 00:00:00-04:00,6.083061218261719,6.115246772766113,6.01869010925293,6.01869010925293,3.5717997550964355,2494911,0.0,0.0
1992-06-25 00:00:00-04:00,6.01869010925293,6.083061218261719,5.986505031585693,6.01869010925293,3.5717997550964355,3587795,0.0,0.0
1992-06-26 00:00:00-04:00,5.922133922576904,5.986505031585693,5.889947891235352,5.922133922576904,3.5524919033050537,3199421,0.064371,0.0
1992-06-29 00:00:00-04:00,5.954319000244141,6.115246772766113,5.922133922576904,6.050876140594482,3.629718065261841,3111649,0.0,0.0
1992-06-30 00:00:00-04:00,6.01869010925293,6.083061218261719,5.954319000244141,5.986505031585693,3.5911049842834473,2697642,0.0,0.0
1992-07-01 00:00:00-04:00,5.986505031585693,6.083061218261719,5.954319000244141,6.050876140594482,3.629718065261841,2397818,0.0,0.0
1992-07-02 00:00:00-04:00,6.115246772766113,6.14743185043335,6.01869010925293,6.050876140594482,3.629718065261841,3093783,0.0,0.0
1992-07-06 00:00:00-04:00,6.01869010925293,6.243988990783691,5.986505031585693,6.243988990783691,3.745561361312866,5227896,0.0,0.0
1992-07-07 00:00:00-04:00,6.243988990783691,6.340546131134033,6.115246772766113,6.14743185043335,3.687638521194458,6275339,0.0,0.0
1992-07-08 00:00:00-04:00,6.115246772766113,6.211803913116455,6.115246772766113,6.211803913116455,3.726256847381592,4295411,0.0,0.0
1992-07-09 00:00:00-04:00,6.179617881774902,6.211803913116455,6.115246772766113,6.115246772766113,3.6683342456817627,3634788,0.0,0.0
1992-07-10 00:00:00-04:00,6.115246772766113,6.179617881774902,6.083061218261719,6.179617881774902,3.7069478034973145,2461900,0.0,0.0
1992-07-13 00:00:00-04:00,6.179617881774902,6.211803913116455,6.083061218261719,6.14743185043335,3.687638521194458,3380015,0.0,0.0
1992-07-14 00:00:00-04:00,6.115246772766113,6.340546131134033,6.115246772766113,6.340546131134033,3.803481340408325,8714325,0.0,0.0
1992-07-15 00:00:00-04:00,6.340546131134033,6.340546131134033,6.211803913116455,6.243988990783691,3.745561361312866,5278385,0.0,0.0
1992-07-16 00:00:00-04:00,6.243988990783691,6.340546131134033,6.211803913116455,6.276175022125244,3.7648673057556152,3614592,0.0,0.0
1992-07-17 00:00:00-04:00,6.276175022125244,6.276175022125244,6.14743185043335,6.243988990783691,3.745561361312866,5066721,0.0,0.0
1992-07-20 00:00:00-04:00,6.14743185043335,6.179617881774902,6.050876140594482,6.14743185043335,3.687638521194458,2837069,0.0,0.0
1992-07-21 00:00:00-04:00,6.179617881774902,6.211803913116455,6.115246772766113,6.14743185043335,3.687638521194458,2802115,0.0,0.0
1992-07-22 00:00:00-04:00,6.14743185043335,6.211803913116455,6.115246772766113,6.115246772766113,3.6683342456817627,3527597,0.0,0.0
1992-07-23 00:00:00-04:00,6.115246772766113,6.179617881774902,6.083061218261719,6.14743185043335,3.687638521194458,3016497,0.0,0.0
1992-07-24 00:00:00-04:00,6.115246772766113,6.115246772766113,5.954319000244141,5.954319000244141,3.5717997550964355,4277158,0.0,0.0
1992-07-27 00:00:00-04:00,5.954319000244141,6.050876140594482,5.8255767822265625,5.857762813568115,3.513876438140869,4046852,0.0,0.0
1992-07-28 00:00:00-04:00,5.857762813568115,5.986505031585693,5.793392181396484,5.922133922576904,3.5524919033050537,5751035,0.0,0.0
1992-07-29 00:00:00-04:00,5.986505031585693,6.083061218261719,5.954319000244141,5.954319000244141,3.5717997550964355,5184398,0.0,0.0
1992-07-30 00:00:00-04:00,5.986505031585693,6.01869010925293,5.857762813568115,5.922133922576904,3.5524919033050537,5348292,0.0,0.0
1992-07-31 00:00:00-04:00,5.954319000244141,5.954319000244141,5.857762813568115,5.922133922576904,3.5524919033050537,1976821,0.0,0.0
1992-08-03 00:00:00-04:00,5.889947891235352,5.922133922576904,5.793392181396484,5.889947891235352,3.533184766769409,2411800,0.0,0.0
1992-08-04 00:00:00-04:00,5.857762813568115,5.857762813568115,5.793392181396484,5.793392181396484,3.475264549255371,2985427,0.0,0.0
1992-08-05 00:00:00-04:00,5.8255767822265625,5.8255767822265625,5.696835041046143,5.793392181396484,3.475264549255371,3063879,0.0,0.0
1992-08-06 00:00:00-04:00,5.793392181396484,5.857762813568115,5.696835041046143,5.696835041046143,3.4173409938812256,3285640,0.0,0.0
1992-08-07 00:00:00-04:00,5.729021072387695,5.857762813568115,5.696835041046143,5.696835041046143,3.4173409938812256,3235151,0.0,0.0
1992-08-10 00:00:00-04:00,5.664649963378906,5.761206150054932,5.664649963378906,5.696835041046143,3.4173409938812256,2798231,0.0,0.0
1992-08-11 00:00:00-04:00,5.761206150054932,5.761206150054932,5.696835041046143,5.729021072387695,3.4366509914398193,2228876,0.0,0.0
1992-08-12 00:00:00-04:00,5.729021072387695,5.761206150054932,5.696835041046143,5.696835041046143,3.4173409938812256,3392443,0.0,0.0
1992-08-13 00:00:00-04:00,5.729021072387695,5.761206150054932,5.5680928230285645,5.600278854370117,3.359421730041504,4579312,0.0,0.0
1992-08-14 00:00:00-04:00,5.6324639320373535,5.696835041046143,5.600278854370117,5.696835041046143,3.4173409938812256,3369917,0.0,0.0
1992-08-17 00:00:00-04:00,5.696835041046143,5.793392181396484,5.696835041046143,5.761206150054932,3.4559571743011475,3656148,0.0,0.0
1992-08-18 00:00:00-04:00,5.761206150054932,5.793392181396484,5.696835041046143,5.729021072387695,3.4366509914398193,2164794,0.0,0.0
1992-08-19 00:00:00-04:00,5.729021072387695,5.761206150054932,5.5680928230285645,5.5680928230285645,3.340113639831543,3799458,0.0,0.0
1992-08-20 00:00:00-04:00,5.5680928230285645,5.600278854370117,5.503722190856934,5.5680928230285645,3.340113639831543,2913578,0.0,0.0
1992-08-21 00:00:00-04:00,5.600278854370117,5.600278854370117,5.342794895172119,5.342794895172119,3.204965591430664,8382266,0.0,0.0
1992-08-24 00:00:00-04:00,5.2462382316589355,5.342794895172119,5.214053153991699,5.342794895172119,3.204965591430664,5161872,0.0,0.0
1992-08-25 00:00:00-04:00,5.3749799728393555,5.407166004180908,5.27842378616333,5.407166004180908,3.243579387664795,3732270,0.0,0.0
1992-08-26 00:00:00-04:00,5.407166004180908,5.4393510818481445,5.342794895172119,5.407166004180908,3.243579387664795,3164467,0.0,0.0
1992-08-27 00:00:00-04:00,5.407166004180908,5.503722190856934,5.407166004180908,5.4393510818481445,3.2628848552703857,3486817,0.0,0.0
1992-08-28 00:00:00-04:00,5.407166004180908,5.4393510818481445,5.342794895172119,5.407166004180908,3.243579387664795,2846778,0.0,0.0
1992-08-31 00:00:00-04:00,5.407166004180908,5.4393510818481445,5.3749799728393555,5.3749799728393555,3.224271297454834,2625405,0.0,0.0
1992-09-01 00:00:00-04:00,5.407166004180908,5.471537113189697,5.3749799728393555,5.471537113189697,3.282193660736084,2321309,0.0,0.0
1992-09-02 00:00:00-04:00,5.471537113189697,5.600278854370117,5.4393510818481445,5.5680928230285645,3.340113639831543,3486041,0.0,0.0
1992-09-03 00:00:00-04:00,5.600278854370117,5.696835041046143,5.5680928230285645,5.600278854370117,3.359421730041504,5389459,0.0,0.0
1992-09-04 00:00:00-04:00,5.600278854370117,5.664649963378906,5.5680928230285645,5.664649963378906,3.3980343341827393,2382283,0.0,0.0
1992-09-08 00:00:00-04:00,5.6324639320373535,5.729021072387695,5.6324639320373535,5.664649963378906,3.3980343341827393,3023488,0.0,0.0
1992-09-09 00:00:00-04:00,5.664649963378906,5.729021072387695,5.6324639320373535,5.664649963378906,3.3980343341827393,3835577,0.0,0.0
1992-09-10 00:00:00-04:00,5.664649963378906,5.696835041046143,5.600278854370117,5.6324639320373535,3.3787269592285156,4732331,0.0,0.0
1992-09-11 00:00:00-04:00,5.6324639320373535,5.6324639320373535,5.600278854370117,5.600278854370117,3.359421730041504,2158192,0.0,0.0
1992-09-14 00:00:00-04:00,5.664649963378906,5.857762813568115,5.6324639320373535,5.8255767822265625,3.4945693016052246,9852648,0.0,0.0
1992-09-15 00:00:00-04:00,5.793392181396484,5.8255767822265625,5.793392181396484,5.793392181396484,3.475264549255371,4457751,0.0,0.0
1992-09-16 00:00:00-04:00,5.793392181396484,5.857762813568115,5.761206150054932,5.8255767822265625,3.4945693016052246,4361046,0.0,0.0
1992-09-17 00:00:00-04:00,5.793392181396484,5.8255767822265625,5.793392181396484,5.793392181396484,3.475264549255371,2569868,0.0,0.0
1992-09-18 00:00:00-04:00,5.8255767822265625,5.8255767822265625,5.793392181396484,5.793392181396484,3.475264549255371,4840688,0.0,0.0
1992-09-21 00:00:00-04:00,5.793392181396484,5.8255767822265625,5.729021072387695,5.761206150054932,3.4559571743011475,2780366,0.0,0.0
1992-09-22 00:00:00-04:00,5.793392181396484,5.793392181396484,5.664649963378906,5.664649963378906,3.3980343341827393,6670704,0.0,0.0
1992-09-23 00:00:00-04:00,5.664649963378906,5.761206150054932,5.664649963378906,5.729021072387695,3.4366509914398193,3550122,0.0,0.0
1992-09-24 00:00:00-04:00,5.696835041046143,5.8255767822265625,5.696835041046143,5.761206150054932,3.4559571743011475,3306224,0.0,0.0
1992-09-25 00:00:00-04:00,5.761206150054932,5.793392181396484,5.664649963378906,5.664649963378906,3.3980343341827393,3016886,0.0,0.0
1992-09-28 00:00:00-04:00,5.5680928230285645,5.6324639320373535,5.5680928230285645,5.6324639320373535,3.417564868927002,2803280,0.064371,0.0
1992-09-29 00:00:00-04:00,5.5680928230285645,5.664649963378906,5.5680928230285645,5.600278854370117,3.398035764694214,2309657,0.0,0.0
1992-09-30 00:00:00-04:00,5.6324639320373535,5.664649963378906,5.5680928230285645,5.6324639320373535,3.417564868927002,3417299,0.0,0.0
1992-10-01 00:00:00-04:00,5.600278854370117,5.6324639320373535,5.535908222198486,5.5680928230285645,3.3785059452056885,3830528,0.0,0.0
1992-10-02 00:00:00-04:00,5.535908222198486,5.5680928230285645,5.4393510818481445,5.471537113189697,3.319918394088745,3915582,0.0,0.0
1992-10-05 00:00:00-04:00,5.407166004180908,5.4393510818481445,5.1818671226501465,5.407166004180908,3.28086256980896,5861722,0.0,0.0
1992-10-06 00:00:00-04:00,5.407166004180908,5.4393510818481445,5.310608863830566,5.3749799728393555,3.2613322734832764,3696928,0.0,0.0
1992-10-07 00:00:00-04:00,5.407166004180908,5.4393510818481445,5.310608863830566,5.3749799728393555,3.2613322734832764,3079025,0.0,0.0
1992-10-08 00:00:00-04:00,5.407166004180908,5.407166004180908,5.27842378616333,5.342794895172119,3.2418055534362793,2675505,0.0,0.0
1992-10-09 00:00:00-04:00,5.342794895172119,5.342794895172119,5.1818671226501465,5.27842378616333,3.2027461528778076,3108153,0.0,0.0
1992-10-12 00:00:00-04:00,5.310608863830566,5.342794895172119,5.214053153991699,5.2462382316589355,3.1832163333892822,3190100,0.0,0.0
1992-10-13 00:00:00-04:00,5.2462382316589355,5.310608863830566,5.214053153991699,5.2462382316589355,3.1832163333892822,3160584,0.0,0.0
1992-10-14 00:00:00-04:00,5.27842378616333,5.310608863830566,5.214053153991699,5.2462382316589355,3.1832163333892822,4060834,0.0,0.0
1992-10-15 00:00:00-04:00,5.2462382316589355,5.310608863830566,5.214053153991699,5.27842378616333,3.2027461528778076,3648769,0.0,0.0
1992-10-16 00:00:00-04:00,5.27842378616333,5.27842378616333,5.14968204498291,5.14968204498291,3.124631404876709,5982506,0.0,0.0
1992-10-19 00:00:00-04:00,5.1818671226501465,5.3749799728393555,5.1818671226501465,5.310608863830566,3.222275972366333,5939396,0.0,0.0
1992-10-20 00:00:00-04:00,5.4393510818481445,5.4393510818481445,5.310608863830566,5.407166004180908,3.28086256980896,4589798,0.0,0.0
1992-10-21 00:00:00-04:00,5.3749799728393555,5.407166004180908,5.2462382316589355,5.27842378616333,3.2027461528778076,2466172,0.0,0.0
1992-10-22 00:00:00-04:00,5.310608863830566,5.310608863830566,5.1818671226501465,5.27842378616333,3.2027461528778076,2070808,0.0,0.0
1992-10-23 00:00:00-04:00,5.2462382316589355,5.310608863830566,5.14968204498291,5.2462382316589355,3.1832163333892822,2580354,0.0,0.0
1992-10-26 00:00:00-05:00,5.2462382316589355,5.342794895172119,5.2462382316589355,5.27842378616333,3.2027461528778076,3635953,0.0,0.0
1992-10-27 00:00:00-05:00,5.4393510818481445,5.535908222198486,5.2462382316589355,5.27842378616333,3.2027461528778076,10347824,0.0,0.0
1992-10-28 00:00:00-05:00,5.2462382316589355,5.3749799728393555,5.214053153991699,5.3749799728393555,3.2613322734832764,3445650,0.0,0.0
1992-10-29 00:00:00-05:00,5.407166004180908,5.4393510818481445,5.3749799728393555,5.407166004180908,3.28086256980896,4831755,0.0,0.0
1992-10-30 00:00:00-05:00,5.3749799728393555,5.535908222198486,5.1818671226501465,5.503722190856934,3.3394482135772705,3849170,0.0,0.0
1992-11-02 00:00:00-05:00,5.535908222198486,5.600278854370117,5.503722190856934,5.503722190856934,3.3394482135772705,3663527,0.0,0.0
1992-11-03 00:00:00-05:00,5.503722190856934,5.535908222198486,5.4393510818481445,5.471537113189697,3.319918394088745,3238258,0.0,0.0
1992-11-04 00:00:00-05:00,5.471537113189697,5.535908222198486,5.310608863830566,5.342794895172119,3.2418055534362793,2482095,0.0,0.0
1992-11-05 00:00:00-05:00,5.342794895172119,5.4393510818481445,5.342794895172119,5.407166004180908,3.28086256980896,2153920,0.0,0.0
1992-11-06 00:00:00-05:00,5.4393510818481445,5.4393510818481445,5.342794895172119,5.342794895172119,3.2418055534362793,2304608,0.0,0.0
1992-11-09 00:00:00-05:00,5.342794895172119,5.471537113189697,5.342794895172119,5.4393510818481445,3.3003897666931152,3068151,0.0,0.0
1992-11-10 00:00:00-05:00,5.471537113189697,5.6324639320373535,5.471537113189697,5.535908222198486,3.358978748321533,7033056,0.0,0.0
1992-11-11 00:00:00-05:00,5.503722190856934,5.6324639320373535,5.503722190856934,5.535908222198486,3.358978748321533,4390174,0.0,0.0
1992-11-12 00:00:00-05:00,5.535908222198486,5.6324639320373535,5.535908222198486,5.600278854370117,3.398035764694214,2976883,0.0,0.0
1992-11-13 00:00:00-05:00,5.600278854370117,5.600278854370117,5.535908222198486,5.5680928230285645,3.3785059452056885,2521321,0.0,0.0
1992-11-16 00:00:00-05:00,5.600278854370117,5.600278854370117,5.535908222198486,5.5680928230285645,3.3785059452056885,1521647,0.0,0.0
1992-11-17 00:00:00-05:00,5.600278854370117,5.696835041046143,5.5680928230285645,5.600278854370117,3.398035764694214,4522610,0.0,0.0
1992-11-18 00:00:00-05:00,5.6324639320373535,5.8255767822265625,5.600278854370117,5.793392181396484,3.5152103900909424,6481566,0.0,0.0
1992-11-19 00:00:00-05:00,5.793392181396484,5.889947891235352,5.729021072387695,5.729021072387695,3.4761531352996826,6299030,0.0,0.0
1992-11-20 00:00:00-05:00,5.793392181396484,5.857762813568115,5.664649963378906,5.761206150054932,3.4956798553466797,7424537,0.0,0.0
1992-11-23 00:00:00-05:00,5.793392181396484,5.793392181396484,5.696835041046143,5.696835041046143,3.4566216468811035,3180391,0.0,0.0
1992-11-24 00:00:00-05:00,5.696835041046143,5.922133922576904,5.696835041046143,5.8255767822265625,3.534738063812256,4292693,0.0,0.0
1992-11-25 00:00:00-05:00,5.857762813568115,6.01869010925293,5.8255767822265625,5.986505031585693,3.6323812007904053,5482281,0.0,0.0
1992-11-27 00:00:00-05:00,5.922133922576904,6.01869010925293,5.922133922576904,5.954319000244141,3.6128525733947754,1500675,0.0,0.0
1992-11-30 00:00:00-05:00,5.954319000244141,5.954319000244141,5.8255767822265625,5.889947891235352,3.5737967491149902,4227057,0.0,0.0
1992-12-01 00:00:00-05:00,5.889947891235352,5.889947891235352,5.793392181396484,5.793392181396484,3.5152103900909424,2609870,0.0,0.0
1992-12-02 00:00:00-05:00,5.793392181396484,5.857762813568115,5.761206150054932,5.857762813568115,3.5542664527893066,2601714,0.0,0.0
1992-12-03 00:00:00-05:00,5.793392181396484,5.986505031585693,5.761206150054932,5.954319000244141,3.6128525733947754,4024326,0.0,0.0
1992-12-04 00:00:00-05:00,6.01869010925293,6.050876140594482,5.922133922576904,6.01869010925293,3.651911497116089,5628697,0.0,0.0
1992-12-07 00:00:00-05:00,6.3727312088012695,6.533658981323242,6.276175022125244,6.3727312088012695,3.8667306900024414,34496501,0.0,0.0
1992-12-08 00:00:00-05:00,6.3727312088012695,6.404916763305664,6.179617881774902,6.243988990783691,3.7886159420013428,8700732,0.0,0.0
1992-12-09 00:00:00-05:00,6.211803913116455,6.3083600997924805,6.179617881774902,6.276175022125244,3.8081443309783936,3744697,0.0,0.0
1992-12-10 00:00:00-05:00,6.276175022125244,6.340546131134033,6.243988990783691,6.340546131134033,3.8472020626068115,3374578,0.0,0.0
1992-12-11 00:00:00-05:00,6.3083600997924805,6.340546131134033,6.243988990783691,6.243988990783691,3.7886159420013428,1802053,0.0,0.0
1992-12-14 00:00:00-05:00,6.276175022125244,6.3727312088012695,6.243988990783691,6.3083600997924805,3.827671766281128,3066209,0.0,0.0
1992-12-15 00:00:00-05:00,6.276175022125244,6.3727312088012695,6.276175022125244,6.276175022125244,3.8081443309783936,5068663,0.0,0.0
1992-12-16 00:00:00-05:00,6.3083600997924805,6.4371018409729,6.3083600997924805,6.404916763305664,3.886259078979492,10155191,0.0,0.0
1992-12-17 00:00:00-05:00,6.340546131134033,6.404916763305664,6.3083600997924805,6.3727312088012695,3.8667306900024414,5951047,0.0,0.0
1992-12-18 00:00:00-05:00,6.404916763305664,6.404916763305664,6.3083600997924805,6.340546131134033,3.8472020626068115,8165165,0.0,0.0
1992-12-21 00:00:00-05:00,6.340546131134033,6.404916763305664,6.3083600997924805,6.3727312088012695,3.8667306900024414,3020769,0.0,0.0
1992-12-22 00:00:00-05:00,6.340546131134033,6.3727312088012695,6.276175022125244,6.340546131134033,3.8472020626068115,3774991,0.0,0.0
1992-12-23 00:00:00-05:00,6.3727312088012695,6.4371018409729,6.340546131134033,6.3727312088012695,3.8667306900024414,3188547,0.0,0.0
1992-12-24 00:00:00-05:00,6.404916763305664,6.469287872314453,6.3727312088012695,6.469287872314453,3.925316095352173,1554271,0.0,0.0
1992-12-28 00:00:00-05:00,6.469287872314453,6.469287872314453,6.3083600997924805,6.3727312088012695,3.8667306900024414,2459570,0.0,0.0
1992-12-29 00:00:00-05:00,6.276175022125244,6.469287872314453,6.276175022125244,6.3727312088012695,3.8667306900024414,6884309,0.0,0.0
1992-12-30 00:00:00-05:00,6.3727312088012695,6.469287872314453,6.340546131134033,6.469287872314453,3.925316095352173,3838296,0.0,0.0
1992-12-31 00:00:00-05:00,6.4371018409729,6.469287872314453,6.3727312088012695,6.404916763305664,3.886259078979492,2354709,0.0,0.0
1993-01-04 00:00:00-05:00,6.404916763305664,6.469287872314453,6.404916763305664,6.4371018409729,3.9454400539398193,3933447,0.064371,0.0
1993-01-05 00:00:00-05:00,6.404916763305664,6.533658981323242,6.404916763305664,6.533658981323242,4.004617691040039,5042253,0.0,0.0
1993-01-06 00:00:00-05:00,6.5014729499816895,6.630215167999268,6.469287872314453,6.5014729499816895,3.984896183013916,8038167,0.0,0.0
1993-01-07 00:00:00-05:00,6.5658440589904785,6.598030090332031,6.4371018409729,6.5014729499816895,3.984896183013916,6018236,0.0,0.0
1993-01-08 00:00:00-05:00,6.469287872314453,6.533658981323242,6.404916763305664,6.4371018409729,3.9454400539398193,6898679,0.0,0.0
1993-01-11 00:00:00-05:00,6.404916763305664,6.4371018409729,6.3727312088012695,6.404916763305664,3.925713539123535,4474840,0.0,0.0
1993-01-12 00:00:00-05:00,6.3727312088012695,6.4371018409729,6.340546131134033,6.4371018409729,3.9454400539398193,5872596,0.0,0.0
1993-01-13 00:00:00-05:00,6.4371018409729,6.469287872314453,6.3727312088012695,6.4371018409729,3.9454400539398193,5074100,0.0,0.0
1993-01-14 00:00:00-05:00,6.4371018409729,6.5014729499816895,6.3727312088012695,6.469287872314453,3.9651665687561035,9123671,0.0,0.0
1993-01-15 00:00:00-05:00,6.469287872314453,6.533658981323242,6.4371018409729,6.469287872314453,3.9651665687561035,9495733,0.0,0.0
1993-01-18 00:00:00-05:00,6.5014729499816895,6.598030090332031,6.469287872314453,6.598030090332031,4.044079303741455,5352175,0.0,0.0
1993-01-19 00:00:00-05:00,6.598030090332031,6.630215167999268,6.533658981323242,6.5658440589904785,4.024350643157959,5387517,0.0,0.0
1993-01-20 00:00:00-05:00,6.5014729499816895,6.630215167999268,6.469287872314453,6.5658440589904785,4.024350643157959,4789811,0.0,0.0
1993-01-21 00:00:00-05:00,6.533658981323242,6.598030090332031,6.4371018409729,6.5014729499816895,3.984896183013916,4184725,0.0,0.0
1993-01-22 00:00:00-05:00,6.469287872314453,6.598030090332031,6.4371018409729,6.598030090332031,4.044079303741455,8422657,0.0,0.0
1993-01-25 00:00:00-05:00,6.66240119934082,6.855514049530029,6.404916763305664,6.469287872314453,3.9651665687561035,19099433,0.0,0.0
1993-01-26 00:00:00-05:00,6.179617881774902,6.243988990783691,5.954319000244141,6.14743185043335,3.7678964138031006,28371851,0.0,0.0
1993-01-27 00:00:00-05:00,6.01869010925293,6.050876140594482,5.857762813568115,5.922133922576904,3.629805326461792,20677783,0.0,0.0
1993-01-28 00:00:00-05:00,5.857762813568115,5.889947891235352,5.761206150054932,5.761206150054932,3.5311689376831055,13993875,0.0,0.0
1993-01-29 00:00:00-05:00,5.793392181396484,6.01869010925293,5.793392181396484,5.986505031585693,3.6692583560943604,11119911,0.0,0.0
1993-02-01 00:00:00-05:00,6.4371018409729,6.469287872314453,6.243988990783691,6.340546131134033,3.8862595558166504,25752660,0.0,0.0
1993-02-02 00:00:00-05:00,6.404916763305664,6.404916763305664,6.3083600997924805,6.340546131134033,3.8862595558166504,11423619,0.0,0.0
1993-02-03 00:00:00-05:00,6.340546131134033,6.4371018409729,6.340546131134033,6.404916763305664,3.925713539123535,12203861,0.0,0.0
1993-02-04 00:00:00-05:00,6.4371018409729,6.469287872314453,6.3727312088012695,6.404916763305664,3.925713539123535,10435985,0.0,0.0
1993-02-05 00:00:00-05:00,6.3727312088012695,6.5014729499816895,6.3727312088012695,6.4371018409729,3.9454400539398193,9222318,0.0,0.0
1993-02-08 00:00:00-05:00,6.4371018409729,6.5014729499816895,6.404916763305664,6.5014729499816895,3.984896183013916,5060119,0.0,0.0
1993-02-09 00:00:00-05:00,6.469287872314453,6.469287872314453,6.404916763305664,6.404916763305664,3.925713539123535,4803404,0.0,0.0
1993-02-10 00:00:00-05:00,6.4371018409729,6.4371018409729,6.340546131134033,6.404916763305664,3.925713539123535,5551023,0.0,0.0
1993-02-11 00:00:00-05:00,6.4371018409729,6.4371018409729,6.340546131134033,6.4371018409729,3.9454400539398193,7476967,0.0,0.0
1993-02-12 00:00:00-05:00,6.4371018409729,6.533658981323242,6.3083600997924805,6.340546131134033,3.8862595558166504,9821578,0.0,0.0
1993-02-16 00:00:00-05:00,6.3083600997924805,6.340546131134033,6.083061218261719,6.115246772766113,3.7481696605682373,8340710,0.0,0.0
1993-02-17 00:00:00-05:00,6.115246772766113,6.243988990783691,6.083061218261719,6.243988990783691,3.8270788192749023,6756923,0.0,0.0
1993-02-18 00:00:00-05:00,6.3083600997924805,6.340546131134033,5.986505031585693,6.14743185043335,3.7678964138031006,7469588,0.0,0.0
1993-02-19 00:00:00-05:00,6.179617881774902,6.211803913116455,6.14743185043335,6.211803913116455,3.807352066040039,5861722,0.0,0.0
1993-02-22 00:00:00-05:00,6.179617881774902,6.276175022125244,6.14743185043335,6.243988990783691,3.8270788192749023,4557563,0.0,0.0
1993-02-23 00:00:00-05:00,6.276175022125244,6.276175022125244,6.14743185043335,6.14743185043335,3.7678964138031006,7423760,0.0,0.0
1993-02-24 00:00:00-05:00,6.179617881774902,6.3083600997924805,6.179617881774902,6.3083600997924805,3.8665311336517334,5077595,0.0,0.0
1993-02-25 00:00:00-05:00,6.243988990783691,6.276175022125244,6.179617881774902,6.211803913116455,3.807352066040039,5006523,0.0,0.0
1993-02-26 00:00:00-05:00,6.211803913116455,6.340546131134033,6.179617881774902,6.3083600997924805,3.8665311336517334,4765343,0.0,0.0
1993-03-01 00:00:00-05:00,6.3083600997924805,6.404916763305664,6.276175022125244,6.340546131134033,3.8862595558166504,2811436,0.0,0.0
1993-03-02 00:00:00-05:00,6.3083600997924805,6.3727312088012695,6.243988990783691,6.340546131134033,3.8862595558166504,6507587,0.0,0.0
1993-03-03 00:00:00-05:00,6.340546131134033,6.4371018409729,6.3083600997924805,6.404916763305664,3.925713539123535,3385452,0.0,0.0
1993-03-04 00:00:00-05:00,6.404916763305664,6.469287872314453,6.3727312088012695,6.469287872314453,3.9651665687561035,4559505,0.0,0.0
1993-03-05 00:00:00-05:00,6.469287872314453,6.598030090332031,6.4371018409729,6.598030090332031,4.044079303741455,8238956,0.0,0.0
1993-03-08 00:00:00-05:00,6.630215167999268,6.887699127197266,6.630215167999268,6.887699127197266,4.221621513366699,10569974,0.0,0.0
1993-03-09 00:00:00-05:00,7.0164408683776855,7.209554195404053,6.952070236206055,7.209554195404053,4.418893814086914,20350772,0.0,0.0
1993-03-10 00:00:00-05:00,7.177369117736816,7.209554195404053,6.887699127197266,6.984255790710449,4.28080415725708,12138614,0.0,0.0
1993-03-11 00:00:00-05:00,6.952070236206055,7.080811977386475,6.887699127197266,7.048626899719238,4.320256233215332,6499819,0.0,0.0
1993-03-12 00:00:00-05:00,6.984255790710449,7.209554195404053,6.952070236206055,7.209554195404053,4.418893814086914,11230209,0.0,0.0
1993-03-15 00:00:00-05:00,7.209554195404053,7.209554195404053,6.984255790710449,6.984255790710449,4.28080415725708,5463639,0.0,0.0
1993-03-16 00:00:00-05:00,7.0164408683776855,7.080811977386475,6.919885158538818,7.048626899719238,4.320256233215332,5556848,0.0,0.0
1993-03-17 00:00:00-05:00,6.984255790710449,7.145183086395264,6.952070236206055,7.080811977386475,4.3399834632873535,5744433,0.0,0.0
1993-03-18 00:00:00-05:00,7.112998008728027,7.209554195404053,7.112998008728027,7.177369117736816,4.399165153503418,9647587,0.0,0.0
1993-03-19 00:00:00-05:00,7.209554195404053,7.273924827575684,7.112998008728027,7.273924827575684,4.458348751068115,10871352,0.0,0.0
1993-03-22 00:00:00-05:00,7.209554195404053,7.370481967926025,7.177369117736816,7.273924827575684,4.458348751068115,10479094,0.0,0.0
1993-03-23 00:00:00-05:00,7.370481967926025,7.4348530769348145,7.370481967926025,7.4348530769348145,4.556985378265381,7062961,0.0,0.0
1993-03-24 00:00:00-05:00,7.402667045593262,7.467038154602051,7.112998008728027,7.145183086395264,4.379441261291504,7065679,0.0,0.0
1993-03-25 00:00:00-05:00,7.145183086395264,7.2417402267456055,7.145183086395264,7.2417402267456055,4.438621997833252,3377296,0.0,0.0
1993-03-26 00:00:00-05:00,7.209554195404053,7.2417402267456055,7.048626899719238,7.145183086395264,4.379441261291504,2500737,0.0,0.0
1993-03-29 00:00:00-05:00,7.145183086395264,7.145183086395264,6.952070236206055,7.048626899719238,4.359532833099365,3908591,0.064371,0.0
1993-03-30 00:00:00-05:00,7.080811977386475,7.145183086395264,7.080811977386475,7.145183086395264,4.419251918792725,2922122,0.0,0.0
1993-03-31 00:00:00-05:00,7.112998008728027,7.112998008728027,6.919885158538818,6.984255790710449,4.319719314575195,3690714,0.0,0.0
1993-04-01 00:00:00-05:00,6.952070236206055,7.080811977386475,6.952070236206055,7.080811977386475,4.379441261291504,3351663,0.0,0.0
1993-04-02 00:00:00-05:00,7.0164408683776855,7.0164408683776855,6.823328018188477,6.952070236206055,4.299811840057373,6427193,0.0,0.0
1993-04-05 00:00:00-04:00,6.952070236206055,7.273924827575684,6.952070236206055,7.2417402267456055,4.478971481323242,4482996,0.0,0.0
1993-04-06 00:00:00-04:00,7.273924827575684,7.370481967926025,7.145183086395264,7.2417402267456055,4.478971481323242,5298580,0.0,0.0
1993-04-07 00:00:00-04:00,7.306110858917236,7.467038154602051,7.306110858917236,7.402667045593262,4.578503608703613,7809026,0.0,0.0
1993-04-08 00:00:00-04:00,7.370481967926025,7.595779895782471,7.306110858917236,7.402667045593262,4.578503608703613,12027928,0.0,0.0
1993-04-12 00:00:00-04:00,7.4992241859436035,7.563594818115234,7.402667045593262,7.531408786773682,4.6581315994262695,7313073,0.0,0.0
1993-04-13 00:00:00-04:00,7.563594818115234,7.66015100479126,7.531408786773682,7.563594818115234,4.678038120269775,7879322,0.0,0.0
1993-04-14 00:00:00-04:00,7.4992241859436035,7.627965927124023,7.467038154602051,7.563594818115234,4.678038120269775,4045687,0.0,0.0
1993-04-15 00:00:00-04:00,7.595779895782471,7.627965927124023,7.370481967926025,7.370481967926025,4.558598041534424,6460594,0.0,0.0
1993-04-16 00:00:00-04:00,7.338295936584473,7.4992241859436035,7.306110858917236,7.467038154602051,4.618318557739258,4595624,0.0,0.0
1993-04-19 00:00:00-04:00,7.4348530769348145,7.467038154602051,7.273924827575684,7.370481967926025,4.558598041534424,1923614,0.0,0.0
1993-04-20 00:00:00-04:00,7.370481967926025,7.370481967926025,7.145183086395264,7.177369117736816,4.4391584396362305,4213076,0.0,0.0
1993-04-21 00:00:00-04:00,7.2417402267456055,7.370481967926025,7.2417402267456055,7.338295936584473,4.538689136505127,4819327,0.0,0.0
1993-04-22 00:00:00-04:00,7.273924827575684,7.370481967926025,7.177369117736816,7.273924827575684,4.498876571655273,3494973,0.0,0.0
1993-04-23 00:00:00-04:00,7.4348530769348145,7.563594818115234,7.402667045593262,7.531408786773682,4.6581315994262695,9568358,0.0,0.0
1993-04-26 00:00:00-04:00,7.4348530769348145,7.4992241859436035,7.273924827575684,7.306110858917236,4.518784523010254,6504868,0.0,0.0
1993-04-27 00:00:00-04:00,7.306110858917236,7.338295936584473,7.177369117736816,7.273924827575684,4.498876571655273,5150998,0.0,0.0
1993-04-28 00:00:00-04:00,7.273924827575684,7.273924827575684,7.112998008728027,7.145183086395264,4.419251918792725,2126733,0.0,0.0
1993-04-29 00:00:00-04:00,7.145183086395264,7.338295936584473,7.112998008728027,7.306110858917236,4.518784523010254,4581642,0.0,0.0
1993-04-30 00:00:00-04:00,7.306110858917236,7.370481967926025,7.145183086395264,7.209554195404053,4.459066390991211,3897328,0.0,0.0
1993-05-03 00:00:00-04:00,7.145183086395264,7.2417402267456055,7.112998008728027,7.209554195404053,4.459066390991211,2343446,0.0,0.0
1993-05-04 00:00:00-04:00,7.209554195404053,7.273924827575684,7.177369117736816,7.273924827575684,4.498876571655273,3199809,0.0,0.0
1993-05-05 00:00:00-04:00,7.2417402267456055,7.2417402267456055,7.145183086395264,7.145183086395264,4.419251918792725,4245699,0.0,0.0
1993-05-06 00:00:00-04:00,7.145183086395264,7.338295936584473,7.112998008728027,7.338295936584473,4.538689136505127,5455871,0.0,0.0
1993-05-07 00:00:00-04:00,7.273924827575684,7.306110858917236,7.145183086395264,7.177369117736816,4.4391584396362305,1656413,0.0,0.0
1993-05-10 00:00:00-04:00,7.145183086395264,7.209554195404053,7.112998008728027,7.145183086395264,4.419251918792725,2920957,0.0,0.0
1993-05-11 00:00:00-04:00,7.112998008728027,7.338295936584473,7.112998008728027,7.306110858917236,4.518784523010254,4362988,0.0,0.0
1993-05-12 00:00:00-04:00,7.209554195404053,7.273924827575684,7.177369117736816,7.209554195404053,4.459066390991211,3655372,0.0,0.0
1993-05-13 00:00:00-04:00,7.177369117736816,7.177369117736816,7.080811977386475,7.080811977386475,4.379441261291504,4707864,0.0,0.0
1993-05-14 00:00:00-04:00,7.080811977386475,7.2417402267456055,7.048626899719238,7.080811977386475,4.379441261291504,4164918,0.0,0.0
1993-05-17 00:00:00-04:00,7.112998008728027,7.145183086395264,6.952070236206055,7.0164408683776855,4.339627265930176,3348556,0.0,0.0
1993-05-18 00:00:00-04:00,7.048626899719238,7.145183086395264,6.984255790710449,7.145183086395264,4.419251918792725,2974164,0.0,0.0
1993-05-19 00:00:00-04:00,7.048626899719238,7.306110858917236,6.952070236206055,7.306110858917236,4.518784523010254,4675629,0.0,0.0
1993-05-20 00:00:00-04:00,7.338295936584473,7.4992241859436035,7.306110858917236,7.4348530769348145,4.59841251373291,8343817,0.0,0.0
1993-05-21 00:00:00-04:00,7.402667045593262,7.4348530769348145,7.273924827575684,7.273924827575684,4.498876571655273,4780101,0.0,0.0
1993-05-24 00:00:00-04:00,7.2417402267456055,7.306110858917236,7.2417402267456055,7.2417402267456055,4.478971481323242,3439436,0.0,0.0
1993-05-25 00:00:00-04:00,7.2417402267456055,7.306110858917236,7.209554195404053,7.306110858917236,4.518784523010254,3355159,0.0,0.0
1993-05-26 00:00:00-04:00,7.273924827575684,7.467038154602051,7.2417402267456055,7.402667045593262,4.578503608703613,4127634,0.0,0.0
1993-05-27 00:00:00-04:00,7.467038154602051,7.4992241859436035,7.402667045593262,7.467038154602051,4.618318557739258,4157539,0.0,0.0
1993-05-28 00:00:00-04:00,7.467038154602051,7.467038154602051,7.370481967926025,7.402667045593262,4.578503608703613,2139550,0.0,0.0
1993-06-01 00:00:00-04:00,7.402667045593262,7.402667045593262,7.338295936584473,7.338295936584473,4.538689136505127,1738360,0.0,0.0
1993-06-02 00:00:00-04:00,7.338295936584473,7.370481967926025,7.048626899719238,7.273924827575684,4.498876571655273,3096114,0.0,0.0
1993-06-03 00:00:00-04:00,7.273924827575684,7.402667045593262,7.2417402267456055,7.402667045593262,4.578503608703613,3090288,0.0,0.0
1993-06-04 00:00:00-04:00,7.370481967926025,7.4348530769348145,7.306110858917236,7.4348530769348145,4.59841251373291,3949370,0.0,0.0
1993-06-07 00:00:00-04:00,7.370481967926025,7.402667045593262,7.306110858917236,7.370481967926025,4.558598041534424,1876232,0.0,0.0
1993-06-08 00:00:00-04:00,7.306110858917236,7.338295936584473,7.209554195404053,7.273924827575684,4.498876571655273,2379176,0.0,0.0
1993-06-09 00:00:00-04:00,7.273924827575684,7.402667045593262,7.273924827575684,7.338295936584473,4.538689136505127,2868527,0.0,0.0
1993-06-10 00:00:00-04:00,7.370481967926025,7.563594818115234,7.338295936584473,7.467038154602051,4.618318557739258,6690122,0.0,0.0
1993-06-11 00:00:00-04:00,7.627965927124023,7.66015100479126,7.563594818115234,7.66015100479126,4.737755298614502,5556072,0.0,0.0
1993-06-14 00:00:00-04:00,7.66015100479126,7.66015100479126,7.563594818115234,7.563594818115234,4.678038120269775,2970669,0.0,0.0
1993-06-15 00:00:00-04:00,7.563594818115234,7.66015100479126,7.563594818115234,7.627965927124023,4.717848300933838,5243431,0.0,0.0
1993-06-16 00:00:00-04:00,7.627965927124023,7.756708145141602,7.595779895782471,7.66015100479126,4.737755298614502,8384208,0.0,0.0
1993-06-17 00:00:00-04:00,7.6923370361328125,7.724523067474365,7.595779895782471,7.724523067474365,4.777571678161621,7026842,0.0,0.0
1993-06-18 00:00:00-04:00,7.724523067474365,7.724523067474365,7.627965927124023,7.724523067474365,4.777571678161621,7797764,0.0,0.0
1993-06-21 00:00:00-04:00,7.724523067474365,7.724523067474365,7.627965927124023,7.627965927124023,4.717848300933838,6030276,0.0,0.0
1993-06-22 00:00:00-04:00,7.627965927124023,7.821078777313232,7.627965927124023,7.756708145141602,4.797477722167969,6517296,0.0,0.0
1993-06-23 00:00:00-04:00,7.724523067474365,7.9498209953308105,7.724523067474365,7.917635917663574,4.897008895874023,7977580,0.0,0.0
1993-06-24 00:00:00-04:00,7.917635917663574,7.9498209953308105,7.853264808654785,7.917635917663574,4.897008895874023,4909818,0.0,0.0
1993-06-25 00:00:00-04:00,7.917635917663574,8.014191627502441,7.917635917663574,7.9498209953308105,4.916914939880371,7170152,0.0,0.0
1993-06-28 00:00:00-04:00,7.982007026672363,8.046378135681152,7.917635917663574,8.046378135681152,4.9766364097595215,5047691,0.0,0.0
1993-06-29 00:00:00-04:00,8.046378135681152,8.14293384552002,7.9498209953308105,8.110749244689941,5.016447067260742,6559240,0.0,0.0
1993-06-30 00:00:00-04:00,8.14293384552002,8.336047172546387,8.110749244689941,8.303861618041992,5.135890483856201,11267493,0.0,0.0
1993-07-01 00:00:00-04:00,8.23949146270752,8.271676063537598,8.014191627502441,8.046378135681152,4.9766364097595215,5210808,0.0,0.0
1993-07-02 00:00:00-04:00,7.917635917663574,8.014191627502441,7.853264808654785,7.982007026672363,4.976635932922363,3979275,0.064371,0.0
1993-07-06 00:00:00-04:00,8.014191627502441,8.110749244689941,7.9498209953308105,7.982007026672363,4.976635932922363,5169640,0.0,0.0
1993-07-07 00:00:00-04:00,7.9498209953308105,8.110749244689941,7.9498209953308105,8.07856273651123,5.036835193634033,5880363,0.0,0.0
1993-07-08 00:00:00-04:00,8.07856273651123,8.14293384552002,7.9498209953308105,7.9498209953308105,4.95656681060791,4946325,0.0,0.0
1993-07-09 00:00:00-04:00,8.046378135681152,8.07856273651123,7.9498209953308105,7.982007026672363,4.976635932922363,3642944,0.0,0.0
1993-07-12 00:00:00-04:00,7.982007026672363,8.110749244689941,7.917635917663574,8.07856273651123,5.036835193634033,5034098,0.0,0.0
1993-07-13 00:00:00-04:00,8.110749244689941,8.23949146270752,8.07856273651123,8.17512035369873,5.097036361694336,5963087,0.0,0.0
1993-07-14 00:00:00-04:00,8.17512035369873,8.23949146270752,8.14293384552002,8.207304954528809,5.1171040534973145,6390298,0.0,0.0
1993-07-15 00:00:00-04:00,8.17512035369873,8.17512035369873,8.046378135681152,8.14293384552002,5.076972007751465,2025756,0.0,0.0
1993-07-16 00:00:00-04:00,8.14293384552002,8.17512035369873,8.110749244689941,8.17512035369873,5.097036361694336,4215795,0.0,0.0
1993-07-19 00:00:00-04:00,8.110749244689941,8.336047172546387,8.110749244689941,8.271676063537598,5.15723991394043,5518399,0.0,0.0
1993-07-20 00:00:00-04:00,8.23949146270752,8.271676063537598,8.17512035369873,8.207304954528809,5.1171040534973145,3876744,0.0,0.0
1993-07-21 00:00:00-04:00,8.17512035369873,8.336047172546387,8.14293384552002,8.336047172546387,5.197375774383545,4228999,0.0,0.0
1993-07-22 00:00:00-04:00,8.303861618041992,8.368232727050781,8.23949146270752,8.303861618041992,5.17730712890625,5846187,0.0,0.0
1993-07-23 00:00:00-04:00,8.303861618041992,8.400418281555176,8.23949146270752,8.400418281555176,5.237507343292236,596153,0.0,0.0
1993-07-26 00:00:00-04:00,8.368232727050781,8.818829536437988,8.368232727050781,8.818829536437988,5.498382568359375,10712507,0.0,0.0
1993-07-27 00:00:00-04:00,8.690088272094727,8.754459381103516,8.529159545898438,8.754459381103516,5.458246231079102,13448598,0.0,0.0
1993-07-28 00:00:00-04:00,8.722272872924805,8.722272872924805,8.529159545898438,8.529159545898438,5.317775249481201,5156047,0.0,0.0
1993-07-29 00:00:00-04:00,8.529159545898438,8.561346054077148,8.43260383605957,8.529159545898438,5.317775249481201,4062387,0.0,0.0
1993-07-30 00:00:00-04:00,8.49697494506836,8.529159545898438,8.336047172546387,8.400418281555176,5.237507343292236,2758617,0.0,0.0
1993-08-02 00:00:00-04:00,8.43260383605957,8.561346054077148,8.400418281555176,8.49697494506836,5.2977070808410645,5001474,0.0,0.0
1993-08-03 00:00:00-04:00,8.49697494506836,8.690088272094727,8.49697494506836,8.657901763916016,5.398046016693115,7095973,0.0,0.0
1993-08-04 00:00:00-04:00,8.690088272094727,8.786643981933594,8.657901763916016,8.754459381103516,5.458246231079102,11605766,0.0,0.0
1993-08-05 00:00:00-04:00,8.786643981933594,8.851015090942383,8.625717163085938,8.625717163085938,5.377975940704346,6156109,0.0,0.0
1993-08-06 00:00:00-04:00,8.657901763916016,8.690088272094727,8.561346054077148,8.561346054077148,5.337843418121338,2948920,0.0,0.0
1993-08-09 00:00:00-04:00,8.593530654907227,8.754459381103516,8.593530654907227,8.722272872924805,5.438175201416016,3669353,0.0,0.0
1993-08-10 00:00:00-04:00,8.722272872924805,8.754459381103516,8.593530654907227,8.625717163085938,5.377975940704346,3513227,0.0,0.0
1993-08-11 00:00:00-04:00,8.625717163085938,8.657901763916016,8.49697494506836,8.529159545898438,5.317775249481201,3058053,0.0,0.0
1993-08-12 00:00:00-04:00,8.561346054077148,8.593530654907227,8.43260383605957,8.561346054077148,5.337843418121338,3496527,0.0,0.0
1993-08-13 00:00:00-04:00,8.593530654907227,8.625717163085938,8.49697494506836,8.529159545898438,5.317775249481201,2303832,0.0,0.0
1993-08-16 00:00:00-04:00,8.561346054077148,8.657901763916016,8.529159545898438,8.593530654907227,5.357908248901367,4079475,0.0,0.0
1993-08-17 00:00:00-04:00,8.593530654907227,8.593530654907227,8.400418281555176,8.400418281555176,5.237507343292236,3018827,0.0,0.0
1993-08-18 00:00:00-04:00,8.49697494506836,8.690088272094727,8.464789390563965,8.657901763916016,5.398046016693115,7563574,0.0,0.0
1993-08-19 00:00:00-04:00,8.593530654907227,8.657901763916016,8.561346054077148,8.593530654907227,5.357908248901367,3477108,0.0,0.0
1993-08-20 00:00:00-04:00,8.529159545898438,8.529159545898438,8.336047172546387,8.464789390563965,5.2776408195495605,6026392,0.0,0.0
1993-08-23 00:00:00-04:00,8.464789390563965,8.529159545898438,8.400418281555176,8.464789390563965,5.2776408195495605,2603268,0.0,0.0
1993-08-24 00:00:00-04:00,8.400418281555176,8.464789390563965,8.303861618041992,8.464789390563965,5.2776408195495605,5236052,0.0,0.0
1993-08-25 00:00:00-04:00,8.49697494506836,8.657901763916016,8.43260383605957,8.657901763916016,5.398046016693115,5269064,0.0,0.0
1993-08-26 00:00:00-04:00,8.625717163085938,8.657901763916016,8.49697494506836,8.529159545898438,5.317775249481201,3072811,0.0,0.0
1993-08-27 00:00:00-04:00,8.400418281555176,8.464789390563965,8.368232727050781,8.400418281555176,5.237507343292236,3510120,0.0,0.0
1993-08-30 00:00:00-04:00,8.43260383605957,8.464789390563965,8.368232727050781,8.400418281555176,5.237507343292236,4192104,0.0,0.0
1993-08-31 00:00:00-04:00,8.368232727050781,8.43260383605957,8.368232727050781,8.368232727050781,5.217441082000732,4145499,0.0,0.0
1993-09-01 00:00:00-04:00,8.368232727050781,8.529159545898438,8.368232727050781,8.43260383605957,5.257574081420898,5807349,0.0,0.0
1993-09-02 00:00:00-04:00,8.464789390563965,8.561346054077148,8.43260383605957,8.529159545898438,5.317775249481201,4916032,0.0,0.0
1993-09-03 00:00:00-04:00,8.593530654907227,8.690088272094727,8.593530654907227,8.625717163085938,5.377975940704346,5206924,0.0,0.0
1993-09-07 00:00:00-04:00,8.593530654907227,8.786643981933594,8.49697494506836,8.529159545898438,5.317775249481201,5217022,0.0,0.0
1993-09-08 00:00:00-04:00,8.464789390563965,8.529159545898438,8.400418281555176,8.49697494506836,5.2977070808410645,5157600,0.0,0.0
1993-09-09 00:00:00-04:00,8.49697494506836,8.625717163085938,8.49697494506836,8.625717163085938,5.377975940704346,2932997,0.0,0.0
1993-09-10 00:00:00-04:00,8.657901763916016,8.786643981933594,8.625717163085938,8.722272872924805,5.438175201416016,5603453,0.0,0.0
1993-09-13 00:00:00-04:00,8.754459381103516,8.786643981933594,8.690088272094727,8.754459381103516,5.458246231079102,4662812,0.0,0.0
1993-09-14 00:00:00-04:00,8.657901763916016,8.690088272094727,8.561346054077148,8.625717163085938,5.377975940704346,3770330,0.0,0.0
1993-09-15 00:00:00-04:00,8.561346054077148,8.786643981933594,8.49697494506836,8.754459381103516,5.458246231079102,4054231,0.0,0.0
1993-09-16 00:00:00-04:00,8.754459381103516,8.786643981933594,8.690088272094727,8.722272872924805,5.438175201416016,3477108,0.0,0.0
1993-09-17 00:00:00-04:00,8.625717163085938,8.786643981933594,8.625717163085938,8.754459381103516,5.458246231079102,7443955,0.0,0.0
1993-09-20 00:00:00-04:00,8.722272872924805,8.979757308959961,8.722272872924805,8.915386199951172,5.5585784912109375,7873885,0.0,0.0
1993-09-21 00:00:00-04:00,8.947571754455566,8.947571754455566,8.529159545898438,8.754459381103516,5.458246231079102,7395797,0.0,0.0
1993-09-22 00:00:00-04:00,8.818829536437988,8.851015090942383,8.690088272094727,8.851015090942383,5.518446445465088,5438006,0.0,0.0
1993-09-23 00:00:00-04:00,8.851015090942383,9.011942863464355,8.851015090942383,8.979757308959961,5.598715305328369,7669212,0.0,0.0
1993-09-24 00:00:00-04:00,8.947571754455566,9.269427299499512,8.947571754455566,9.205056190490723,5.739184856414795,10705128,0.0,0.0
1993-09-27 00:00:00-04:00,9.2372407913208,9.3337984085083,9.205056190490723,9.269427299499512,5.7793192863464355,6878872,0.0,0.0
1993-09-28 00:00:00-04:00,9.269427299499512,9.430355072021484,9.2372407913208,9.398168563842773,5.859587669372559,8082830,0.0,0.0
1993-09-29 00:00:00-04:00,9.365983963012695,9.398168563842773,9.2372407913208,9.269427299499512,5.7793192863464355,7014026,0.0,0.0
1993-09-30 00:00:00-04:00,9.269427299499512,9.269427299499512,9.076313972473145,9.2372407913208,5.759251117706299,3441766,0.0,0.0
1993-10-01 00:00:00-04:00,9.140685081481934,9.269427299499512,9.076313972473145,9.108498573303223,5.67898416519165,5022835,0.0,0.0
1993-10-04 00:00:00-04:00,9.108498573303223,9.140685081481934,9.011942863464355,9.140685081481934,5.739613056182861,3911698,0.064371,0.0
1993-10-05 00:00:00-04:00,9.140685081481934,9.269427299499512,9.140685081481934,9.269427299499512,5.8204522132873535,6149895,0.0,0.0
1993-10-06 00:00:00-04:00,9.269427299499512,9.301612854003906,9.205056190490723,9.2372407913208,5.8002424240112305,3860044,0.0,0.0
1993-10-07 00:00:00-04:00,9.2372407913208,9.269427299499512,9.076313972473145,9.076313972473145,5.699195384979248,2910471,0.0,0.0
1993-10-08 00:00:00-04:00,9.076313972473145,9.108498573303223,8.979757308959961,9.108498573303223,5.7194037437438965,4197929,0.0,0.0
1993-10-11 00:00:00-04:00,9.108498573303223,9.172869682312012,9.076313972473145,9.108498573303223,5.7194037437438965,1132497,0.0,0.0
1993-10-12 00:00:00-04:00,9.172869682312012,9.3337984085083,9.172869682312012,9.269427299499512,5.8204522132873535,9333781,0.0,0.0
1993-10-13 00:00:00-04:00,9.2372407913208,9.301612854003906,9.205056190490723,9.269427299499512,5.8204522132873535,3782758,0.0,0.0
1993-10-14 00:00:00-04:00,9.2372407913208,9.301612854003906,9.172869682312012,9.269427299499512,5.8204522132873535,7171317,0.0,0.0
1993-10-15 00:00:00-04:00,9.269427299499512,9.301612854003906,8.947571754455566,8.979757308959961,5.638563632965088,5477620,0.0,0.0
1993-10-18 00:00:00-04:00,8.979757308959961,8.979757308959961,8.464789390563965,8.625717163085938,5.416252613067627,7326278,0.0,0.0
1993-10-19 00:00:00-04:00,8.625717163085938,8.818829536437988,8.561346054077148,8.625717163085938,5.416252613067627,6876542,0.0,0.0
1993-10-20 00:00:00-04:00,8.754459381103516,8.883200645446777,8.754459381103516,8.883200645446777,5.577934265136719,5237605,0.0,0.0
1993-10-21 00:00:00-04:00,8.883200645446777,8.883200645446777,8.754459381103516,8.883200645446777,5.577934265136719,4444158,0.0,0.0
1993-10-22 00:00:00-04:00,8.851015090942383,8.915386199951172,8.754459381103516,8.851015090942383,5.557723522186279,3470506,0.0,0.0
1993-10-25 00:00:00-04:00,8.883200645446777,8.883200645446777,8.625717163085938,8.754459381103516,5.497095108032227,3086404,0.0,0.0
1993-10-26 00:00:00-04:00,8.690088272094727,8.722272872924805,8.336047172546387,8.400418281555176,5.274784564971924,8306921,0.0,0.0
1993-10-27 00:00:00-04:00,8.464789390563965,8.529159545898438,8.400418281555176,8.400418281555176,5.274784564971924,4432119,0.0,0.0
1993-10-28 00:00:00-04:00,8.400418281555176,8.43260383605957,7.9498209953308105,8.110749244689941,5.092897891998291,9678657,0.0,0.0
1993-10-29 00:00:00-04:00,8.271676063537598,8.400418281555176,8.23949146270752,8.303861618041992,5.214155673980713,8545383,0.0,0.0
1993-11-01 00:00:00-05:00,8.303861618041992,8.336047172546387,8.14293384552002,8.17512035369873,5.133315086364746,4084524,0.0,0.0
1993-11-02 00:00:00-05:00,8.271676063537598,8.271676063537598,8.110749244689941,8.17512035369873,5.133315086364746,4676017,0.0,0.0
1993-11-03 00:00:00-05:00,8.17512035369873,8.17512035369873,7.853264808654785,7.853264808654785,4.931218147277832,7000433,0.0,0.0
1993-11-04 00:00:00-05:00,7.788894176483154,8.046378135681152,7.788894176483154,7.853264808654785,4.931218147277832,4439498,0.0,0.0
1993-11-05 00:00:00-05:00,7.853264808654785,8.014191627502441,7.853264808654785,7.9498209953308105,4.99184513092041,4686115,0.0,0.0
1993-11-08 00:00:00-05:00,8.07856273651123,8.07856273651123,7.853264808654785,7.8854498863220215,4.951426982879639,8080111,0.0,0.0
1993-11-09 00:00:00-05:00,7.982007026672363,8.207304954528809,7.9498209953308105,8.207304954528809,5.153524398803711,6681966,0.0,0.0
1993-11-10 00:00:00-05:00,8.207304954528809,8.23949146270752,8.046378135681152,8.046378135681152,5.052480220794678,3646439,0.0,0.0
1993-11-11 00:00:00-05:00,8.110749244689941,8.110749244689941,7.9498209953308105,7.9498209953308105,4.99184513092041,4291916,0.0,0.0
1993-11-12 00:00:00-05:00,8.07856273651123,8.110749244689941,7.982007026672363,8.014191627502441,5.0322651863098145,5752200,0.0,0.0
1993-11-15 00:00:00-05:00,8.046378135681152,8.207304954528809,8.014191627502441,8.17512035369873,5.133315086364746,2788134,0.0,0.0
1993-11-16 00:00:00-05:00,8.17512035369873,8.23949146270752,8.17512035369873,8.23949146270752,5.173737525939941,2584237,0.0,0.0
1993-11-17 00:00:00-05:00,8.23949146270752,8.271676063537598,7.982007026672363,7.982007026672363,5.012056350708008,4249971,0.0,0.0
1993-11-18 00:00:00-05:00,7.9498209953308105,7.982007026672363,7.853264808654785,7.917635917663574,4.97163724899292,4736603,0.0,0.0
1993-11-19 00:00:00-05:00,7.8854498863220215,7.917635917663574,7.724523067474365,7.917635917663574,4.97163724899292,5986778,0.0,0.0
1993-11-22 00:00:00-05:00,7.853264808654785,7.8854498863220215,7.66015100479126,7.66015100479126,4.80995512008667,6539433,0.0,0.0
1993-11-23 00:00:00-05:00,7.756708145141602,7.8854498863220215,7.724523067474365,7.788894176483154,4.890797138214111,4422021,0.0,0.0
1993-11-24 00:00:00-05:00,7.821078777313232,7.9498209953308105,7.821078777313232,7.917635917663574,4.97163724899292,4796025,0.0,0.0
1993-11-26 00:00:00-05:00,8.014191627502441,8.014191627502441,7.917635917663574,7.982007026672363,5.012056350708008,916950,0.0,0.0
1993-11-29 00:00:00-05:00,7.982007026672363,8.17512035369873,7.9498209953308105,8.14293384552002,5.113106727600098,3748970,0.0,0.0
1993-11-30 00:00:00-05:00,8.14293384552002,8.17512035369873,8.046378135681152,8.07856273651123,5.072685718536377,1908467,0.0,0.0
1993-12-01 00:00:00-05:00,8.14293384552002,8.271676063537598,8.110749244689941,8.271676063537598,5.19394588470459,4049571,0.0,0.0
1993-12-02 00:00:00-05:00,8.336047172546387,8.336047172546387,8.14293384552002,8.303861618041992,5.214155673980713,2676670,0.0,0.0
1993-12-03 00:00:00-05:00,8.303861618041992,8.303861618041992,8.110749244689941,8.14293384552002,5.113106727600098,2148482,0.0,0.0
1993-12-06 00:00:00-05:00,8.207304954528809,8.23949146270752,7.982007026672363,8.046378135681152,5.052480220794678,3893056,0.0,0.0
1993-12-07 00:00:00-05:00,8.14293384552002,8.23949146270752,8.110749244689941,8.14293384552002,5.113106727600098,4108215,0.0,0.0
1993-12-08 00:00:00-05:00,8.17512035369873,8.336047172546387,8.14293384552002,8.207304954528809,5.153524398803711,3153981,0.0,0.0
1993-12-09 00:00:00-05:00,8.271676063537598,8.303861618041992,8.14293384552002,8.14293384552002,5.113106727600098,2636668,0.0,0.0
1993-12-10 00:00:00-05:00,8.14293384552002,8.17512035369873,8.07856273651123,8.110749244689941,5.092897891998291,1483198,0.0,0.0
1993-12-13 00:00:00-05:00,8.046378135681152,8.110749244689941,7.9498209953308105,8.07856273651123,5.072685718536377,3416133,0.0,0.0
1993-12-14 00:00:00-05:00,8.23949146270752,8.23949146270752,7.982007026672363,8.046378135681152,5.052480220794678,3332633,0.0,0.0
1993-12-15 00:00:00-05:00,7.9498209953308105,7.982007026672363,7.788894176483154,7.821078777313232,4.911005973815918,3455359,0.0,0.0
1993-12-16 00:00:00-05:00,7.8854498863220215,7.982007026672363,7.724523067474365,7.756708145141602,4.870584487915039,7285499,0.0,0.0
1993-12-17 00:00:00-05:00,7.724523067474365,7.853264808654785,7.724523067474365,7.821078777313232,4.911005973815918,9988967,0.0,0.0
1993-12-20 00:00:00-05:00,7.8854498863220215,7.982007026672363,7.853264808654785,7.9498209953308105,4.99184513092041,3816158,0.0,0.0
1993-12-21 00:00:00-05:00,7.9498209953308105,8.14293384552002,7.853264808654785,8.110749244689941,5.092897891998291,5670253,0.0,0.0
1993-12-22 00:00:00-05:00,8.07856273651123,8.110749244689941,7.982007026672363,8.014191627502441,5.0322651863098145,4272109,0.0,0.0
1993-12-23 00:00:00-05:00,8.046378135681152,8.14293384552002,7.982007026672363,8.07856273651123,5.072685718536377,4317160,0.0,0.0
1993-12-27 00:00:00-05:00,8.14293384552002,8.207304954528809,8.046378135681152,8.207304954528809,5.153524398803711,3132621,0.0,0.0
1993-12-28 00:00:00-05:00,8.17512035369873,8.17512035369873,8.014191627502441,8.046378135681152,5.052480220794678,3455359,0.0,0.0
1993-12-29 00:00:00-05:00,8.014191627502441,8.07856273651123,7.9498209953308105,8.014191627502441,5.0322651863098145,3864317,0.0,0.0
1993-12-30 00:00:00-05:00,8.046378135681152,8.110749244689941,8.014191627502441,8.07856273651123,5.072685718536377,2459570,0.0,0.0
1993-12-31 00:00:00-05:00,8.014191627502441,8.110749244689941,7.9498209953308105,7.9498209953308105,4.99184513092041,2603656,0.0,0.0
1994-01-03 00:00:00-05:00,7.724523067474365,7.853264808654785,7.627965927124023,7.627965927124023,4.8288493156433105,6504480,0.064371,0.0
1994-01-04 00:00:00-05:00,7.627965927124023,7.821078777313232,7.627965927124023,7.788894176483154,4.930721759796143,4638733,0.0,0.0
1994-01-05 00:00:00-05:00,7.821078777313232,7.8854498863220215,7.66015100479126,7.6923370361328125,4.869595527648926,5371983,0.0,0.0
1994-01-06 00:00:00-05:00,7.627965927124023,7.6923370361328125,7.370481967926025,7.531408786773682,4.7677226066589355,16136920,0.0,0.0
1994-01-07 00:00:00-05:00,7.595779895782471,7.627965927124023,7.370481967926025,7.4992241859436035,4.747348308563232,15631257,0.0,0.0
1994-01-10 00:00:00-05:00,7.531408786773682,7.66015100479126,7.467038154602051,7.595779895782471,4.808472633361816,15812628,0.0,0.0
1994-01-11 00:00:00-05:00,7.595779895782471,8.110749244689941,7.563594818115234,7.917635917663574,5.0122199058532715,20302226,0.0,0.0
1994-01-12 00:00:00-05:00,7.917635917663574,8.046378135681152,7.821078777313232,7.8854498863220215,4.991844654083252,15359008,0.0,0.0
1994-01-13 00:00:00-05:00,7.821078777313232,8.14293384552002,7.821078777313232,8.046378135681152,5.093722343444824,8460329,0.0,0.0
1994-01-14 00:00:00-05:00,8.07856273651123,8.368232727050781,8.07856273651123,8.271676063537598,5.236345291137695,7261420,0.0,0.0
1994-01-17 00:00:00-05:00,8.271676063537598,8.271676063537598,8.07856273651123,8.07856273651123,5.114096641540527,3284475,0.0,0.0
1994-01-18 00:00:00-05:00,8.046378135681152,8.07856273651123,7.853264808654785,7.917635917663574,5.0122199058532715,6024450,0.0,0.0
1994-01-19 00:00:00-05:00,7.853264808654785,7.917635917663574,7.66015100479126,7.756708145141602,4.910344123840332,7883982,0.0,0.0
1994-01-20 00:00:00-05:00,7.724523067474365,7.917635917663574,7.6923370361328125,7.917635917663574,5.0122199058532715,7375602,0.0,0.0
1994-01-21 00:00:00-05:00,7.917635917663574,7.9498209953308105,7.821078777313232,7.9498209953308105,5.032597541809082,5954154,0.0,0.0
1994-01-24 00:00:00-05:00,7.917635917663574,8.110749244689941,7.821078777313232,8.110749244689941,5.134471893310547,4296576,0.0,0.0
1994-01-25 00:00:00-05:00,8.303861618041992,8.49697494506836,8.271676063537598,8.43260383605957,5.338219165802002,27493350,0.0,0.0
1994-01-26 00:00:00-05:00,8.368232727050781,8.400418281555176,8.17512035369873,8.271676063537598,5.236345291137695,11323807,0.0,0.0
1994-01-27 00:00:00-05:00,8.23949146270752,8.271676063537598,8.17512035369873,8.23949146270752,5.215970516204834,4481442,0.0,0.0
1994-01-28 00:00:00-05:00,8.303861618041992,8.464789390563965,8.303861618041992,8.400418281555176,5.317844390869141,9654577,0.0,0.0
1994-01-31 00:00:00-05:00,8.464789390563965,8.529159545898438,8.400418281555176,8.400418281555176,5.317844390869141,7523572,0.0,0.0
1994-02-01 00:00:00-05:00,8.336047172546387,8.49697494506836,8.303861618041992,8.400418281555176,5.317844390869141,4378911,0.0,0.0
1994-02-02 00:00:00-05:00,8.368232727050781,8.49697494506836,8.336047172546387,8.43260383605957,5.338219165802002,5009630,0.0,0.0
1994-02-03 00:00:00-05:00,8.336047172546387,8.368232727050781,8.303861618041992,8.303861618041992,5.256720542907715,3143884,0.0,0.0
1994-02-04 00:00:00-05:00,8.303861618041992,8.43260383605957,7.9498209953308105,7.9498209953308105,5.032597541809082,6247765,0.0,0.0
1994-02-07 00:00:00-05:00,7.853264808654785,7.9498209953308105,7.756708145141602,7.8854498863220215,4.991844654083252,12865650,0.0,0.0
1994-02-08 00:00:00-05:00,7.853264808654785,8.046378135681152,7.853264808654785,7.917635917663574,5.0122199058532715,9570300,0.0,0.0
1994-02-09 00:00:00-05:00,7.853264808654785,7.8854498863220215,7.724523067474365,7.821078777313232,4.951096057891846,8109627,0.0,0.0
1994-02-10 00:00:00-05:00,7.853264808654785,7.982007026672363,7.821078777313232,7.821078777313232,4.951096057891846,6093969,0.0,0.0
1994-02-11 00:00:00-05:00,7.9498209953308105,8.046378135681152,7.8854498863220215,8.046378135681152,5.093722343444824,4853892,0.0,0.0
1994-02-14 00:00:00-05:00,7.982007026672363,8.110749244689941,7.982007026672363,7.982007026672363,5.052968978881836,3587795,0.0,0.0
1994-02-15 00:00:00-05:00,8.014191627502441,8.07856273651123,7.853264808654785,7.8854498863220215,4.991844654083252,5906385,0.0,0.0
1994-02-16 00:00:00-05:00,7.917635917663574,7.917635917663574,7.788894176483154,7.788894176483154,4.930721759796143,5438394,0.0,0.0
1994-02-17 00:00:00-05:00,7.853264808654785,7.8854498863220215,7.66015100479126,7.724523067474365,4.889971733093262,8816856,0.0,0.0
1994-02-18 00:00:00-05:00,7.724523067474365,7.756708145141602,7.595779895782471,7.66015100479126,4.849219799041748,5991827,0.0,0.0
1994-02-22 00:00:00-05:00,7.595779895782471,7.788894176483154,7.595779895782471,7.788894176483154,4.930721759796143,4789422,0.0,0.0
1994-02-23 00:00:00-05:00,7.821078777313232,7.8854498863220215,7.756708145141602,7.821078777313232,4.951096057891846,4389398,0.0,0.0
1994-02-24 00:00:00-05:00,7.756708145141602,7.756708145141602,7.563594818115234,7.563594818115234,4.788097858428955,6029887,0.0,0.0
1994-02-25 00:00:00-05:00,7.595779895782471,7.66015100479126,7.467038154602051,7.563594818115234,4.788097858428955,8893365,0.0,0.0
1994-02-28 00:00:00-05:00,7.563594818115234,7.66015100479126,7.531408786773682,7.531408786773682,4.7677226066589355,4959141,0.0,0.0
1994-03-01 00:00:00-05:00,7.4992241859436035,7.563594818115234,7.2417402267456055,7.4348530769348145,4.706597805023193,7790384,0.0,0.0
1994-03-02 00:00:00-05:00,7.273924827575684,7.402667045593262,7.273924827575684,7.402667045593262,4.686222076416016,11488865,0.0,0.0
1994-03-03 00:00:00-05:00,7.402667045593262,7.402667045593262,7.306110858917236,7.370481967926025,4.665847301483154,3788584,0.0,0.0
1994-03-04 00:00:00-05:00,7.370481967926025,7.467038154602051,7.338295936584473,7.338295936584473,4.645471096038818,5627144,0.0,0.0
1994-03-07 00:00:00-05:00,7.402667045593262,7.4348530769348145,7.273924827575684,7.402667045593262,4.686222076416016,7954666,0.0,0.0
1994-03-08 00:00:00-05:00,7.467038154602051,7.595779895782471,7.4348530769348145,7.467038154602051,4.726972579956055,8053702,0.0,0.0
1994-03-09 00:00:00-05:00,7.467038154602051,7.4992241859436035,7.2417402267456055,7.273924827575684,4.604723930358887,9412621,0.0,0.0
1994-03-10 00:00:00-05:00,7.338295936584473,7.338295936584473,7.209554195404053,7.306110858917236,4.62509822845459,6660218,0.0,0.0
1994-03-11 00:00:00-05:00,7.306110858917236,7.4348530769348145,7.2417402267456055,7.370481967926025,4.665847301483154,6204267,0.0,0.0
1994-03-14 00:00:00-05:00,7.467038154602051,7.66015100479126,7.4348530769348145,7.4348530769348145,4.706597805023193,8281677,0.0,0.0
1994-03-15 00:00:00-05:00,7.563594818115234,7.66015100479126,7.4992241859436035,7.563594818115234,4.788097858428955,11643438,0.0,0.0
1994-03-16 00:00:00-05:00,7.66015100479126,7.8854498863220215,7.627965927124023,7.853264808654785,4.971471786499023,9403688,0.0,0.0
1994-03-17 00:00:00-05:00,7.788894176483154,7.821078777313232,7.6923370361328125,7.756708145141602,4.910344123840332,4433672,0.0,0.0
1994-03-18 00:00:00-05:00,7.756708145141602,7.821078777313232,7.4348530769348145,7.756708145141602,4.910344123840332,9745845,0.0,0.0
1994-03-21 00:00:00-05:00,7.6923370361328125,7.756708145141602,7.66015100479126,7.724523067474365,4.889971733093262,4453479,0.0,0.0
1994-03-22 00:00:00-05:00,7.724523067474365,7.788894176483154,7.66015100479126,7.6923370361328125,4.869595527648926,7036940,0.0,0.0
1994-03-23 00:00:00-05:00,7.756708145141602,7.917635917663574,7.6923370361328125,7.8854498863220215,4.991844654083252,5119928,0.0,0.0
1994-03-24 00:00:00-05:00,7.821078777313232,7.821078777313232,7.595779895782471,7.66015100479126,4.849219799041748,4415030,0.0,0.0
1994-03-25 00:00:00-05:00,7.66015100479126,7.788894176483154,7.627965927124023,7.627965927124023,4.8288493156433105,5943668,0.0,0.0
1994-03-28 00:00:00-05:00,7.66015100479126,7.6923370361328125,7.563594818115234,7.563594818115234,4.788097858428955,5378197,0.0,0.0
1994-03-29 00:00:00-05:00,7.595779895782471,7.595779895782471,7.402667045593262,7.402667045593262,4.686222076416016,5844633,0.0,0.0
1994-03-30 00:00:00-05:00,7.402667045593262,7.467038154602051,7.209554195404053,7.209554195404053,4.563973903656006,8581113,0.0,0.0
1994-03-31 00:00:00-05:00,7.209554195404053,7.306110858917236,6.79114294052124,7.145183086395264,4.523223876953125,12081912,0.0,0.0
1994-04-04 00:00:00-04:00,6.823328018188477,7.112998008728027,6.7589569091796875,7.0164408683776855,4.4821014404296875,6876153,0.064371,0.0
1994-04-05 00:00:00-04:00,7.209554195404053,7.467038154602051,7.177369117736816,7.370481967926025,4.7082672119140625,9221153,0.0,0.0
1994-04-06 00:00:00-04:00,7.467038154602051,7.66015100479126,7.4348530769348145,7.66015100479126,4.89330530166626,11519547,0.0,0.0
1994-04-07 00:00:00-04:00,7.627965927124023,7.756708145141602,7.531408786773682,7.724523067474365,4.934426307678223,4682231,0.0,0.0
1994-04-08 00:00:00-04:00,7.66015100479126,7.756708145141602,7.66015100479126,7.724523067474365,4.934426307678223,5144784,0.0,0.0
1994-04-11 00:00:00-04:00,7.724523067474365,7.821078777313232,7.6923370361328125,7.821078777313232,4.99610710144043,3315933,0.0,0.0
1994-04-12 00:00:00-04:00,7.788894176483154,7.788894176483154,7.6923370361328125,7.6923370361328125,4.913868427276611,3299621,0.0,0.0
1994-04-13 00:00:00-04:00,7.66015100479126,7.724523067474365,7.595779895782471,7.6923370361328125,4.913868427276611,4684950,0.0,0.0
1994-04-14 00:00:00-04:00,7.627965927124023,7.724523067474365,7.563594818115234,7.6923370361328125,4.913868427276611,4394835,0.0,0.0
1994-04-15 00:00:00-04:00,7.627965927124023,7.756708145141602,7.627965927124023,7.756708145141602,4.954988479614258,5853566,0.0,0.0
1994-04-18 00:00:00-04:00,7.724523067474365,7.756708145141602,7.627965927124023,7.724523067474365,4.934426307678223,5365380,0.0,0.0
1994-04-19 00:00:00-04:00,7.756708145141602,7.853264808654785,7.627965927124023,7.788894176483154,4.975547790527344,6011245,0.0,0.0
1994-04-20 00:00:00-04:00,7.788894176483154,7.853264808654785,7.531408786773682,7.6923370361328125,4.913868427276611,5714916,0.0,0.0
1994-04-21 00:00:00-04:00,7.724523067474365,7.756708145141602,7.595779895782471,7.66015100479126,4.89330530166626,5551411,0.0,0.0
1994-04-22 00:00:00-04:00,7.6923370361328125,7.724523067474365,7.4992241859436035,7.627965927124023,4.872745037078857,10122567,0.0,0.0
1994-04-25 00:00:00-04:00,7.563594818115234,7.756708145141602,7.4992241859436035,7.724523067474365,4.934426307678223,6628371,0.0,0.0
1994-04-26 00:00:00-04:00,7.66015100479126,7.724523067474365,7.66015100479126,7.6923370361328125,4.913868427276611,2782696,0.0,0.0
1994-04-28 00:00:00-04:00,7.627965927124023,7.6923370361328125,7.595779895782471,7.595779895782471,4.852185249328613,5050409,0.0,0.0
1994-04-29 00:00:00-04:00,7.563594818115234,7.627965927124023,7.4992241859436035,7.627965927124023,4.872745037078857,3868977,0.0,0.0
1994-05-02 00:00:00-04:00,7.6923370361328125,7.853264808654785,7.66015100479126,7.756708145141602,4.954988479614258,4033259,0.0,0.0
1994-05-03 00:00:00-04:00,7.756708145141602,7.821078777313232,7.531408786773682,7.627965927124023,4.872745037078857,4511347,0.0,0.0
1994-05-04 00:00:00-04:00,7.595779895782471,7.627965927124023,7.4992241859436035,7.531408786773682,4.811063289642334,5303629,0.0,0.0
1994-05-05 00:00:00-04:00,7.563594818115234,7.66015100479126,7.563594818115234,7.563594818115234,4.831625938415527,4376970,0.0,0.0
1994-05-06 00:00:00-04:00,7.4992241859436035,7.6923370361328125,7.467038154602051,7.6923370361328125,4.913868427276611,7259089,0.0,0.0
1994-05-09 00:00:00-04:00,7.595779895782471,7.6923370361328125,7.467038154602051,7.563594818115234,4.831625938415527,4162587,0.0,0.0
1994-05-10 00:00:00-04:00,7.627965927124023,7.66015100479126,7.4348530769348145,7.531408786773682,4.811063289642334,4084913,0.0,0.0
1994-05-11 00:00:00-04:00,7.531408786773682,7.595779895782471,7.4992241859436035,7.563594818115234,4.831625938415527,3836742,0.0,0.0
1994-05-12 00:00:00-04:00,7.563594818115234,7.595779895782471,7.402667045593262,7.467038154602051,4.7699456214904785,4609605,0.0,0.0
1994-05-13 00:00:00-04:00,7.4992241859436035,7.531408786773682,7.370481967926025,7.370481967926025,4.7082672119140625,3398657,0.0,0.0
1994-05-16 00:00:00-04:00,7.370481967926025,7.402667045593262,7.273924827575684,7.306110858917236,4.6671462059021,2786580,0.0,0.0
1994-05-17 00:00:00-04:00,7.370481967926025,7.627965927124023,7.370481967926025,7.627965927124023,4.872745037078857,5345185,0.0,0.0
1994-05-18 00:00:00-04:00,7.595779895782471,7.756708145141602,7.595779895782471,7.724523067474365,4.934426307678223,4765343,0.0,0.0
1994-05-19 00:00:00-04:00,7.6923370361328125,7.788894176483154,7.595779895782471,7.66015100479126,4.89330530166626,3755184,0.0,0.0
1994-05-20 00:00:00-04:00,7.627965927124023,7.788894176483154,7.627965927124023,7.724523067474365,4.934426307678223,6175139,0.0,0.0
1994-05-23 00:00:00-04:00,7.724523067474365,7.724523067474365,7.531408786773682,7.595779895782471,4.852185249328613,2645989,0.0,0.0
1994-05-24 00:00:00-04:00,7.563594818115234,7.66015100479126,7.531408786773682,7.627965927124023,4.872745037078857,2629289,0.0,0.0
1994-05-25 00:00:00-04:00,7.595779895782471,7.66015100479126,7.563594818115234,7.66015100479126,4.89330530166626,2543847,0.0,0.0
1994-05-26 00:00:00-04:00,7.627965927124023,7.6923370361328125,7.595779895782471,7.627965927124023,4.872745037078857,3138058,0.0,0.0
1994-05-27 00:00:00-04:00,7.563594818115234,7.627965927124023,7.4992241859436035,7.627965927124023,4.872745037078857,2719780,0.0,0.0
1994-05-31 00:00:00-04:00,7.695345878601074,8.060053825378418,7.658874988555908,8.060053825378418,5.14876651763916,4662630,0.0,1.13314447592068
1994-06-01 00:00:00-04:00,8.169466972351074,8.278879165649414,7.987112998962402,8.096525192260742,5.172060489654541,5795042,0.0,0.0
1994-06-02 00:00:00-04:00,8.060053825378418,8.060053825378418,7.950642108917236,7.987112998962402,5.102168083190918,2769679,0.0,0.0
1994-06-03 00:00:00-04:00,7.987112998962402,8.13299560546875,7.950642108917236,8.060053825378418,5.14876651763916,3466811,0.0,0.0
1994-06-06 00:00:00-04:00,8.13299560546875,8.205938339233398,8.096525192260742,8.096525192260742,5.172060489654541,3554210,0.0,0.0
1994-06-07 00:00:00-04:00,8.096525192260742,8.24240779876709,8.096525192260742,8.205938339233398,5.241954326629639,6131269,0.0,0.0
1994-06-08 00:00:00-04:00,8.169466972351074,8.278879165649414,8.13299560546875,8.278879165649414,5.2885518074035645,5270993,0.0,0.0
1994-06-09 00:00:00-04:00,8.24240779876709,8.38829231262207,8.24240779876709,8.38829231262207,5.358444690704346,4396664,0.0,0.0
1994-06-10 00:00:00-04:00,8.351820945739746,8.424762725830078,8.278879165649414,8.424762725830078,5.381741046905518,4667771,0.0,0.0
1994-06-13 00:00:00-04:00,8.424762725830078,8.424762725830078,8.24240779876709,8.278879165649414,5.2885518074035645,2150691,0.0,0.0
1994-06-14 00:00:00-04:00,8.24240779876709,8.315349578857422,8.169466972351074,8.315349578857422,5.311846733093262,2230207,0.0,0.0
1994-06-15 00:00:00-04:00,8.315349578857422,8.351820945739746,8.060053825378418,8.169466972351074,5.218656539916992,4724323,0.0,0.0
1994-06-16 00:00:00-04:00,8.096525192260742,8.205938339233398,8.060053825378418,8.169466972351074,5.218656539916992,2993145,0.0,0.0
1994-06-17 00:00:00-04:00,8.205938339233398,8.205938339233398,8.096525192260742,8.205938339233398,5.241954326629639,9572718,0.0,0.0
1994-06-20 00:00:00-04:00,8.060053825378418,8.13299560546875,7.987112998962402,8.02358341217041,5.1254658699035645,3276934,0.0,0.0
1994-06-21 00:00:00-04:00,7.987112998962402,8.02358341217041,7.73181676864624,7.804758071899414,4.985679626464844,5789901,0.0,0.0
1994-06-22 00:00:00-04:00,7.877699851989746,7.91417121887207,7.7682881355285645,7.804758071899414,4.985679626464844,5311779,0.0,0.0
1994-06-23 00:00:00-04:00,7.73181676864624,7.84122896194458,7.695345878601074,7.804758071899414,4.985679626464844,3512738,0.0,0.0
1994-06-24 00:00:00-04:00,7.7682881355285645,7.7682881355285645,7.549462795257568,7.585933208465576,4.8458943367004395,4925854,0.0,0.0
1994-06-27 00:00:00-04:00,7.585933208465576,7.73181676864624,7.512991905212402,7.658874988555908,4.892488956451416,5728207,0.0,0.0
1994-06-28 00:00:00-04:00,7.73181676864624,7.73181676864624,7.512991905212402,7.549462795257568,4.822600364685059,4922427,0.0,0.0
1994-06-29 00:00:00-04:00,7.585933208465576,7.658874988555908,7.476521015167236,7.512991905212402,4.799299716949463,5935565,0.0,0.0
1994-06-30 00:00:00-04:00,7.512991905212402,7.549462795257568,7.476521015167236,7.512991905212402,4.799299716949463,11026277,0.0,0.0
1994-07-01 00:00:00-04:00,7.476521015167236,7.585933208465576,7.36710786819458,7.585933208465576,4.88861083984375,2910545,0.065648,0.0
1994-07-05 00:00:00-04:00,7.512991905212402,7.585933208465576,7.36710786819458,7.44005012512207,4.7946014404296875,3604935,0.0,0.0
1994-07-06 00:00:00-04:00,7.44005012512207,7.622404098510742,7.36710786819458,7.622404098510742,4.912112712860107,4458357,0.0,0.0
1994-07-07 00:00:00-04:00,7.622404098510742,7.622404098510742,7.44005012512207,7.512991905212402,4.841604709625244,5112647,0.0,0.0
1994-07-08 00:00:00-04:00,7.44005012512207,7.476521015167236,7.36710786819458,7.476521015167236,4.818103313446045,3677596,0.0,0.0
1994-07-11 00:00:00-04:00,7.549462795257568,7.622404098510742,7.44005012512207,7.622404098510742,4.912112712860107,3090141,0.0,0.0
1994-07-12 00:00:00-04:00,7.622404098510742,7.73181676864624,7.585933208465576,7.73181676864624,4.98262357711792,3172398,0.0,0.0
1994-07-13 00:00:00-04:00,7.695345878601074,7.695345878601074,7.622404098510742,7.695345878601074,4.959122657775879,3353707,0.0,0.0
1994-07-14 00:00:00-04:00,7.73181676864624,7.91417121887207,7.695345878601074,7.804758071899414,5.029629230499268,6656004,0.0,0.0
1994-07-15 00:00:00-04:00,7.804758071899414,7.818435192108154,7.622404098510742,7.7682881355285645,5.006126403808594,5654176,0.0,0.0
1994-07-18 00:00:00-04:00,7.73181676864624,7.73181676864624,7.585933208465576,7.73181676864624,4.98262357711792,6155947,0.0,0.0
1994-07-19 00:00:00-04:00,7.695345878601074,7.877699851989746,7.695345878601074,7.877699851989746,5.07663631439209,3824632,0.0,0.0
1994-07-20 00:00:00-04:00,7.877699851989746,7.877699851989746,7.7682881355285645,7.877699851989746,5.07663631439209,3492517,0.0,0.0
1994-07-21 00:00:00-04:00,7.84122896194458,7.877699851989746,7.549462795257568,7.7682881355285645,5.006126403808594,4692448,0.0,0.0
1994-07-22 00:00:00-04:00,7.73181676864624,7.804758071899414,7.549462795257568,7.585933208465576,4.88861083984375,3565520,0.0,0.0
1994-07-25 00:00:00-04:00,7.622404098510742,7.658874988555908,7.585933208465576,7.658874988555908,4.9356184005737305,2221638,0.0,0.0
1994-07-26 00:00:00-04:00,7.73181676864624,7.804758071899414,7.695345878601074,7.695345878601074,4.959122657775879,3679653,0.0,0.0
1994-07-27 00:00:00-04:00,7.695345878601074,7.713581085205078,7.585933208465576,7.622404098510742,4.912112712860107,2575688,0.0,0.0
1994-07-28 00:00:00-04:00,7.622404098510742,7.695345878601074,7.585933208465576,7.658874988555908,4.9356184005737305,2482806,0.0,0.0
1994-07-29 00:00:00-04:00,7.695345878601074,7.7682881355285645,7.658874988555908,7.73181676864624,4.98262357711792,2346738,0.0,0.0
1994-08-01 00:00:00-04:00,7.658874988555908,7.84122896194458,7.658874988555908,7.84122896194458,5.053133010864258,3008911,0.0,0.0
1994-08-02 00:00:00-04:00,7.84122896194458,7.950642108917236,7.7682881355285645,7.950642108917236,5.123642444610596,5889295,0.0,0.0
1994-08-03 00:00:00-04:00,7.877699851989746,8.060053825378418,7.84122896194458,8.060053825378418,5.194149971008301,5360448,0.0,0.0
1994-08-04 00:00:00-04:00,8.02358341217041,8.13299560546875,7.987112998962402,8.13299560546875,5.24115514755249,5982863,0.0,0.0
1994-08-05 00:00:00-04:00,8.060053825378418,8.13299560546875,8.02358341217041,8.096525192260742,5.217651844024658,2393694,0.0,0.0
1994-08-08 00:00:00-04:00,8.096525192260742,8.096525192260742,7.877699851989746,7.91417121887207,5.100137233734131,2674740,0.0,0.0
1994-08-09 00:00:00-04:00,7.877699851989746,7.950642108917236,7.73181676864624,7.950642108917236,5.123642444610596,6014052,0.0,0.0
1994-08-10 00:00:00-04:00,7.91417121887207,7.987112998962402,7.84122896194458,7.877699851989746,5.07663631439209,3037701,0.0,0.0
1994-08-11 00:00:00-04:00,7.877699851989746,7.91417121887207,7.804758071899414,7.877699851989746,5.07663631439209,4331886,0.0,0.0
1994-08-12 00:00:00-04:00,7.877699851989746,8.13299560546875,7.877699851989746,8.096525192260742,5.217651844024658,5441334,0.0,0.0
1994-08-15 00:00:00-04:00,8.13299560546875,8.13299560546875,8.060053825378418,8.060053825378418,5.194149971008301,3387639,0.0,0.0
1994-08-16 00:00:00-04:00,8.096525192260742,8.13299560546875,7.950642108917236,7.987112998962402,5.147143363952637,3374614,0.0,0.0
1994-08-17 00:00:00-04:00,8.060053825378418,8.096525192260742,7.950642108917236,8.060053825378418,5.194149971008301,2679881,0.0,0.0
1994-08-18 00:00:00-04:00,7.987112998962402,8.060053825378418,7.950642108917236,7.950642108917236,5.123642444610596,2233977,0.0,0.0
1994-08-19 00:00:00-04:00,8.02358341217041,8.02358341217041,7.91417121887207,7.987112998962402,5.147143363952637,5508169,0.0,0.0
1994-08-22 00:00:00-04:00,7.91417121887207,8.060053825378418,7.91417121887207,8.060053825378418,5.194149971008301,2013938,0.0,0.0
1994-08-23 00:00:00-04:00,8.096525192260742,8.24240779876709,8.060053825378418,8.13299560546875,5.24115514755249,5754941,0.0,0.0
1994-08-24 00:00:00-04:00,8.13299560546875,8.278879165649414,8.02358341217041,8.24240779876709,5.3116655349731445,5233291,0.0,0.0
1994-08-25 00:00:00-04:00,8.24240779876709,8.315349578857422,8.169466972351074,8.169466972351074,5.26466178894043,4158803,0.0,0.0
1994-08-26 00:00:00-04:00,8.205938339233398,8.315349578857422,8.13299560546875,8.13299560546875,5.24115514755249,5769336,0.0,0.0
1994-08-29 00:00:00-04:00,8.205938339233398,8.278879165649414,8.169466972351074,8.278879165649414,5.335169792175293,3929853,0.0,0.0
1994-08-30 00:00:00-04:00,8.24240779876709,8.315349578857422,8.169466972351074,8.315349578857422,5.358668804168701,2903005,0.0,0.0
1994-08-31 00:00:00-04:00,8.24240779876709,8.351820945739746,8.205938339233398,8.205938339233398,5.2881622314453125,5187707,0.0,0.0
1994-09-01 00:00:00-04:00,8.169466972351074,8.315349578857422,8.13299560546875,8.315349578857422,5.358668804168701,2964698,0.0,0.0
1994-09-02 00:00:00-04:00,8.461233139038086,8.643588066101074,8.424762725830078,8.461233139038086,5.452683925628662,10314064,0.0,0.0
1994-09-06 00:00:00-04:00,8.570646286010742,8.86241340637207,8.570646286010742,8.86241340637207,5.711214542388916,13415857,0.0,0.0
1994-09-07 00:00:00-04:00,8.86241340637207,9.008296012878418,8.71652889251709,8.71652889251709,5.6172027587890625,9414715,0.0,0.0
1994-09-08 00:00:00-04:00,8.60711669921875,8.898882865905762,8.534174919128418,8.825942039489746,5.687712669372559,7802810,0.0,0.0
1994-09-09 00:00:00-04:00,8.753000259399414,8.935354232788086,8.680057525634766,8.898882865905762,5.73471736907959,7790129,0.0,0.0
1994-09-12 00:00:00-04:00,8.935354232788086,9.117708206176758,8.898882865905762,8.971824645996094,5.781723499298096,14624015,0.0,0.0
1994-09-13 00:00:00-04:00,9.008296012878418,9.08123779296875,8.86241340637207,8.935354232788086,5.7582221031188965,8280932,0.0,0.0
1994-09-14 00:00:00-04:00,8.898882865905762,9.336532592773438,8.86241340637207,9.227121353149414,5.946247100830078,14599337,0.0,0.0
1994-09-15 00:00:00-04:00,9.154178619384766,9.227121353149414,9.117708206176758,9.19064998626709,5.922740936279297,5841654,0.0,0.0
1994-09-16 00:00:00-04:00,9.044767379760742,9.154178619384766,8.935354232788086,8.971824645996094,5.781723499298096,9727979,0.0,0.0
1994-09-19 00:00:00-04:00,9.044767379760742,9.227121353149414,9.008296012878418,9.117708206176758,5.87573766708374,6613161,0.0,0.0
1994-09-20 00:00:00-04:00,8.971824645996094,9.044767379760742,8.680057525634766,8.71652889251709,5.6172027587890625,5690849,0.0,0.0
1994-09-21 00:00:00-04:00,8.71652889251709,8.898882865905762,8.680057525634766,8.825942039489746,5.687712669372559,8457100,0.0,0.0
1994-09-22 00:00:00-04:00,8.825942039489746,9.044767379760742,8.825942039489746,8.935354232788086,5.7582221031188965,5016680,0.0,0.0
1994-09-23 00:00:00-04:00,8.935354232788086,9.154178619384766,8.935354232788086,9.008296012878418,5.805229187011719,4465212,0.0,0.0
1994-09-26 00:00:00-04:00,8.971824645996094,9.008296012878418,8.898882865905762,8.898882865905762,5.73471736907959,3733463,0.0,0.0
1994-09-27 00:00:00-04:00,8.935354232788086,9.044767379760742,8.898882865905762,8.935354232788086,5.7582221031188965,4818919,0.0,0.0
1994-09-28 00:00:00-04:00,8.971824645996094,9.08123779296875,8.935354232788086,8.971824645996094,5.781723499298096,3843825,0.0,0.0
1994-09-29 00:00:00-04:00,9.008296012878418,9.008296012878418,8.825942039489746,8.898882865905762,5.73471736907959,4912830,0.0,0.0
1994-09-30 00:00:00-04:00,8.898882865905762,8.971824645996094,8.825942039489746,8.86241340637207,5.711214542388916,4309265,0.0,0.0
1994-10-03 00:00:00-04:00,8.825942039489746,8.86241340637207,8.71652889251709,8.753000259399414,5.682800769805908,4201988,0.065648,0.0
1994-10-04 00:00:00-04:00,8.86241340637207,9.08123779296875,8.753000259399414,8.825942039489746,5.730159282684326,11051982,0.0,0.0
1994-10-05 00:00:00-04:00,8.825942039489746,8.86241340637207,8.643588066101074,8.753000259399414,5.682800769805908,8437222,0.0,0.0
1994-10-06 00:00:00-04:00,8.825942039489746,8.86241340637207,8.71652889251709,8.71652889251709,5.659121990203857,4941963,0.0,0.0
1994-10-07 00:00:00-04:00,8.753000259399414,8.789470672607422,8.643588066101074,8.71652889251709,5.659121990203857,5211013,0.0,0.0
1994-10-10 00:00:00-04:00,8.789470672607422,8.86241340637207,8.753000259399414,8.86241340637207,5.753836631774902,3140181,0.0,0.0
1994-10-11 00:00:00-04:00,8.935354232788086,9.008296012878418,8.86241340637207,8.898882865905762,5.777513027191162,5483149,0.0,0.0
1994-10-12 00:00:00-04:00,8.898882865905762,8.898882865905762,8.789470672607422,8.825942039489746,5.730159282684326,4151605,0.0,0.0
1994-10-13 00:00:00-04:00,8.971824645996094,9.08123779296875,8.898882865905762,8.971824645996094,5.82487154006958,6280018,0.0,0.0
1994-10-14 00:00:00-04:00,8.971824645996094,9.008296012878418,8.86241340637207,8.971824645996094,5.82487154006958,2992117,0.0,0.0
1994-10-17 00:00:00-04:00,8.898882865905762,9.044767379760742,8.898882865905762,8.935354232788086,5.801194190979004,1834685,0.0,0.0
1994-10-18 00:00:00-04:00,8.935354232788086,8.971824645996094,8.86241340637207,8.898882865905762,5.777513027191162,2154461,0.0,0.0
1994-10-19 00:00:00-04:00,8.898882865905762,9.008296012878418,8.825942039489746,8.935354232788086,5.801194190979004,3120987,0.0,0.0
1994-10-20 00:00:00-04:00,8.898882865905762,8.935354232788086,8.789470672607422,8.825942039489746,5.730159282684326,2549983,0.0,0.0
1994-10-21 00:00:00-04:00,8.789470672607422,8.86241340637207,8.753000259399414,8.825942039489746,5.730159282684326,4223238,0.0,0.0
1994-10-24 00:00:00-04:00,8.825942039489746,8.898882865905762,8.60711669921875,8.60711669921875,5.5880889892578125,5693248,0.0,0.0
1994-10-25 00:00:00-04:00,8.570646286010742,8.898882865905762,8.570646286010742,8.71652889251709,5.659121990203857,7182109,0.0,0.0
1994-10-26 00:00:00-04:00,8.789470672607422,8.825942039489746,8.60711669921875,8.643588066101074,5.611767292022705,5105792,0.0,0.0
1994-10-27 00:00:00-04:00,8.71652889251709,8.971824645996094,8.680057525634766,8.971824645996094,5.82487154006958,6752313,0.0,0.0
1994-10-28 00:00:00-04:00,8.935354232788086,9.117708206176758,8.86241340637207,9.044767379760742,5.87222957611084,6511025,0.0,0.0
1994-10-31 00:00:00-05:00,9.044767379760742,9.08123779296875,8.971824645996094,9.008296012878418,5.848551273345947,4439164,0.0,0.0
1994-11-01 00:00:00-05:00,8.935354232788086,9.08123779296875,8.935354232788086,8.971824645996094,5.82487154006958,4277048,0.0,0.0
1994-11-02 00:00:00-05:00,8.971824645996094,9.117708206176758,8.971824645996094,9.08123779296875,5.895906448364258,2984577,0.0,0.0
1994-11-03 00:00:00-05:00,9.044767379760742,9.08123779296875,8.935354232788086,9.08123779296875,5.895906448364258,5398492,0.0,0.0
1994-11-04 00:00:00-05:00,9.044767379760742,9.117708206176758,8.898882865905762,8.898882865905762,5.777513027191162,6451388,0.0,0.0
1994-11-07 00:00:00-05:00,8.935354232788086,8.971824645996094,8.898882865905762,8.898882865905762,5.777513027191162,5071861,0.0,0.0
1994-11-08 00:00:00-05:00,8.935354232788086,8.971824645996094,8.86241340637207,8.898882865905762,5.777513027191162,5466012,0.0,0.0
1994-11-09 00:00:00-05:00,9.008296012878418,9.008296012878418,8.86241340637207,8.935354232788086,5.801194190979004,7013481,0.0,0.0
1994-11-10 00:00:00-05:00,8.971824645996094,9.154178619384766,8.935354232788086,8.971824645996094,5.82487154006958,5388895,0.0,0.0
1994-11-11 00:00:00-05:00,9.008296012878418,9.19064998626709,9.008296012878418,9.154178619384766,5.943262100219727,6694048,0.0,0.0
1994-11-14 00:00:00-05:00,9.19064998626709,9.227121353149414,9.08123779296875,9.117708206176758,5.919587135314941,19030961,0.0,0.0
1994-11-15 00:00:00-05:00,9.117708206176758,9.154178619384766,9.044767379760742,9.154178619384766,5.943262100219727,3670399,0.0,0.0
1994-11-16 00:00:00-05:00,9.117708206176758,9.19064998626709,9.08123779296875,9.117708206176758,5.919587135314941,8104764,0.0,0.0
1994-11-17 00:00:00-05:00,9.117708206176758,9.117708206176758,8.971824645996094,9.044767379760742,5.87222957611084,4752428,0.0,0.0
1994-11-18 00:00:00-05:00,9.008296012878418,9.044767379760742,8.789470672607422,8.935354232788086,5.801194190979004,6717011,0.0,0.0
1994-11-21 00:00:00-05:00,8.935354232788086,8.971824645996094,8.570646286010742,8.570646286010742,5.564406871795654,4829201,0.0,0.0
1994-11-22 00:00:00-05:00,8.461233139038086,8.534174919128418,8.24240779876709,8.24240779876709,5.351304531097412,8020107,0.0,0.0
1994-11-23 00:00:00-05:00,8.24240779876709,8.570646286010742,8.205938339233398,8.534174919128418,5.54073429107666,9064778,0.0,0.0
1994-11-25 00:00:00-05:00,8.534174919128418,8.60711669921875,8.534174919128418,8.534174919128418,5.54073429107666,1061122,0.0,0.0
1994-11-28 00:00:00-05:00,8.534174919128418,8.680057525634766,8.534174919128418,8.643588066101074,5.611767292022705,3594653,0.0,0.0
1994-11-29 00:00:00-05:00,8.570646286010742,8.789470672607422,8.570646286010742,8.789470672607422,5.706478595733643,2893751,0.0,0.0
1994-11-30 00:00:00-05:00,8.71652889251709,8.753000259399414,8.625351905822754,8.643588066101074,5.611767292022705,4444648,0.0,0.0
1994-12-01 00:00:00-05:00,8.643588066101074,8.71652889251709,8.643588066101074,8.680057525634766,5.6354451179504395,2849537,0.0,0.0
1994-12-02 00:00:00-05:00,8.680057525634766,8.71652889251709,8.60711669921875,8.71652889251709,5.659121990203857,2424540,0.0,0.0
1994-12-05 00:00:00-05:00,8.71652889251709,8.753000259399414,8.643588066101074,8.643588066101074,5.611767292022705,2665143,0.0,0.0
1994-12-06 00:00:00-05:00,8.643588066101074,8.71652889251709,8.643588066101074,8.71652889251709,5.659121990203857,5160631,0.0,0.0
1994-12-07 00:00:00-05:00,8.643588066101074,8.643588066101074,8.570646286010742,8.643588066101074,5.611767292022705,4171484,0.0,0.0
1994-12-08 00:00:00-05:00,8.643588066101074,8.680057525634766,8.38829231262207,8.424762725830078,5.469698905944824,4653719,0.0,0.0
1994-12-09 00:00:00-05:00,8.351820945739746,8.424762725830078,8.278879165649414,8.38829231262207,5.446020603179932,4568034,0.0,0.0
1994-12-12 00:00:00-05:00,8.351820945739746,8.60711669921875,8.315349578857422,8.570646286010742,5.564406871795654,3480864,0.0,0.0
1994-12-13 00:00:00-05:00,8.60711669921875,8.643588066101074,8.461233139038086,8.497703552246094,5.517051696777344,4277391,0.0,0.0
1994-12-14 00:00:00-05:00,8.461233139038086,8.570646286010742,8.38829231262207,8.534174919128418,5.54073429107666,4617731,0.0,0.0
1994-12-15 00:00:00-05:00,8.570646286010742,8.570646286010742,8.461233139038086,8.497703552246094,5.517051696777344,3813321,0.0,0.0
1994-12-16 00:00:00-05:00,8.570646286010742,8.643588066101074,8.497703552246094,8.570646286010742,5.564406871795654,7367531,0.0,0.0
1994-12-19 00:00:00-05:00,8.570646286010742,8.60711669921875,8.461233139038086,8.534174919128418,5.54073429107666,3810579,0.0,0.0
1994-12-20 00:00:00-05:00,8.534174919128418,8.534174919128418,8.461233139038086,8.497703552246094,5.517051696777344,3266651,0.0,0.0
1994-12-21 00:00:00-05:00,8.534174919128418,8.570646286010742,8.497703552246094,8.534174919128418,5.54073429107666,4388781,0.0,0.0
1994-12-22 00:00:00-05:00,8.534174919128418,8.60711669921875,8.534174919128418,8.60711669921875,5.5880889892578125,2473209,0.0,0.0
1994-12-23 00:00:00-05:00,8.570646286010742,8.60711669921875,8.534174919128418,8.570646286010742,5.564406871795654,1325374,0.0,0.0
1994-12-27 00:00:00-05:00,8.60711669921875,8.643588066101074,8.534174919128418,8.570646286010742,5.564406871795654,3092197,0.0,0.0
1994-12-28 00:00:00-05:00,8.570646286010742,8.60711669921875,8.534174919128418,8.60711669921875,5.5880889892578125,1294870,0.0,0.0
1994-12-29 00:00:00-05:00,8.60711669921875,8.60711669921875,8.497703552246094,8.570646286010742,5.564406871795654,2463270,0.0,0.0
1994-12-30 00:00:00-05:00,8.570646286010742,8.60711669921875,8.534174919128418,8.60711669921875,5.631221771240234,3216954,0.065648,0.0
1995-01-03 00:00:00-05:00,8.570646286010742,8.60711669921875,8.461233139038086,8.534174919128418,5.583499431610107,4529990,0.0,0.0
1995-01-04 00:00:00-05:00,8.570646286010742,8.60711669921875,8.534174919128418,8.570646286010742,5.607357978820801,3681709,0.0,0.0
1995-01-05 00:00:00-05:00,8.570646286010742,8.680057525634766,8.570646286010742,8.60711669921875,5.631221771240234,4671198,0.0,0.0
1995-01-06 00:00:00-05:00,8.643588066101074,8.680057525634766,8.60711669921875,8.643588066101074,5.655083656311035,3010282,0.0,0.0
1995-01-09 00:00:00-05:00,8.60711669921875,8.643588066101074,8.570646286010742,8.60711669921875,5.631221771240234,2781332,0.0,0.0
1995-01-10 00:00:00-05:00,8.643588066101074,8.789470672607422,8.643588066101074,8.680057525634766,5.6789422035217285,4732549,0.0,0.0
1995-01-11 00:00:00-05:00,8.680057525634766,8.753000259399414,8.643588066101074,8.753000259399414,5.726665019989014,2861190,0.0,0.0
1995-01-12 00:00:00-05:00,8.71652889251709,8.71652889251709,8.643588066101074,8.680057525634766,5.6789422035217285,2954416,0.0,0.0
1995-01-13 00:00:00-05:00,8.680057525634766,8.753000259399414,8.643588066101074,8.753000259399414,5.726665019989014,5340569,0.0,0.0
1995-01-16 00:00:00-05:00,8.753000259399414,8.86241340637207,8.753000259399414,8.825942039489746,5.774388790130615,5513310,0.0,0.0
1995-01-17 00:00:00-05:00,8.825942039489746,8.935354232788086,8.789470672607422,8.86241340637207,5.798247814178467,5819033,0.0,0.0
1995-01-18 00:00:00-05:00,8.935354232788086,8.935354232788086,8.825942039489746,8.898882865905762,5.822108745574951,2998972,0.0,0.0
1995-01-19 00:00:00-05:00,8.86241340637207,8.86241340637207,8.753000259399414,8.825942039489746,5.774388790130615,3618645,0.0,0.0
1995-01-20 00:00:00-05:00,8.825942039489746,8.825942039489746,8.71652889251709,8.789470672607422,5.750525951385498,7813778,0.0,0.0
1995-01-23 00:00:00-05:00,8.71652889251709,8.789470672607422,8.680057525634766,8.753000259399414,5.726665019989014,5353250,0.0,0.0
1995-01-24 00:00:00-05:00,8.71652889251709,8.789470672607422,8.680057525634766,8.753000259399414,5.726665019989014,3762596,0.0,0.0
1995-01-25 00:00:00-05:00,8.71652889251709,8.86241340637207,8.680057525634766,8.753000259399414,5.726665019989014,17425568,0.0,0.0
1995-01-26 00:00:00-05:00,8.789470672607422,8.825942039489746,8.680057525634766,8.71652889251709,5.702803134918213,6852051,0.0,0.0
1995-01-27 00:00:00-05:00,8.753000259399414,8.825942039489746,8.71652889251709,8.825942039489746,5.774388790130615,5800183,0.0,0.0
1995-01-30 00:00:00-05:00,8.789470672607422,8.971824645996094,8.789470672607422,8.971824645996094,5.8698320388793945,3635097,0.0,0.0
1995-01-31 00:00:00-05:00,8.971824645996094,9.19064998626709,8.935354232788086,9.19064998626709,6.012997150421143,8836170,0.0,0.0
1995-02-01 00:00:00-05:00,9.19064998626709,9.300063133239746,9.19064998626709,9.227121353149414,6.036861419677734,12476065,0.0,0.0
1995-02-02 00:00:00-05:00,9.227121353149414,9.263591766357422,9.19064998626709,9.263591766357422,6.060721397399902,3155947,0.0,0.0
1995-02-03 00:00:00-05:00,9.263591766357422,9.555357933044434,9.263591766357422,9.409475326538086,6.15616512298584,12738604,0.0,0.0
1995-02-06 00:00:00-05:00,9.409475326538086,9.482417106628418,9.373003959655762,9.373003959655762,6.132303237915039,5630184,0.0,0.0
1995-02-07 00:00:00-05:00,9.373003959655762,9.445945739746094,9.336532592773438,9.445945739746094,6.180027008056641,7095053,0.0,0.0
1995-02-08 00:00:00-05:00,9.409475326538086,9.445945739746094,9.336532592773438,9.373003959655762,6.132303237915039,5915343,0.0,0.0
1995-02-09 00:00:00-05:00,9.373003959655762,9.409475326538086,9.263591766357422,9.336532592773438,6.108445167541504,4164972,0.0,0.0
1995-02-10 00:00:00-05:00,9.300063133239746,9.336532592773438,9.19064998626709,9.263591766357422,6.060721397399902,7606078,0.0,0.0
1995-02-13 00:00:00-05:00,9.263591766357422,9.373003959655762,9.227121353149414,9.373003959655762,6.132303237915039,4334971,0.0,0.0
1995-02-14 00:00:00-05:00,9.66477108001709,9.883596420288086,9.66477108001709,9.77418327331543,6.394776344299316,22216040,0.0,0.0
1995-02-15 00:00:00-05:00,9.847125053405762,9.883596420288086,9.66477108001709,9.77418327331543,6.394776344299316,12166229,0.0,0.0
1995-02-16 00:00:00-05:00,9.737712860107422,9.77418327331543,9.555357933044434,9.591829299926758,6.2754693031311035,6816063,0.0,0.0
1995-02-17 00:00:00-05:00,9.628299713134766,9.847125053405762,9.591829299926758,9.847125053405762,6.442497253417969,11065349,0.0,0.0
1995-02-21 00:00:00-05:00,9.810653686523438,9.847125053405762,9.628299713134766,9.701242446899414,6.347052097320557,5103050,0.0,0.0
1995-02-22 00:00:00-05:00,9.701242446899414,9.77418327331543,9.66477108001709,9.66477108001709,6.323197364807129,4126585,0.0,0.0
1995-02-23 00:00:00-05:00,9.701242446899414,9.920066833496094,9.701242446899414,9.77418327331543,6.394776344299316,8344682,0.0,0.0
1995-02-24 00:00:00-05:00,9.77418327331543,9.847125053405762,9.737712860107422,9.77418327331543,6.394776344299316,4799040,0.0,0.0
1995-02-27 00:00:00-05:00,9.810653686523438,10.065950393676758,9.77418327331543,9.920066833496094,6.490220546722412,9331429,0.0,0.0
1995-02-28 00:00:00-05:00,9.883596420288086,9.956538200378418,9.810653686523438,9.810653686523438,6.418637275695801,5622301,0.0,0.0
1995-03-01 00:00:00-05:00,9.737712860107422,9.847125053405762,9.737712860107422,9.77418327331543,6.394776344299316,6633040,0.0,0.0
1995-03-02 00:00:00-05:00,9.737712860107422,9.847125053405762,9.737712860107422,9.77418327331543,6.394776344299316,6789329,0.0,0.0
1995-03-03 00:00:00-05:00,9.77418327331543,9.77418327331543,9.66477108001709,9.737712860107422,6.370917320251465,3618645,0.0,0.0
1995-03-06 00:00:00-05:00,9.701242446899414,9.701242446899414,9.555357933044434,9.66477108001709,6.323197364807129,3583000,0.0,0.0
1995-03-07 00:00:00-05:00,9.591829299926758,9.628299713134766,9.336532592773438,9.555357933044434,6.251612186431885,4069690,0.0,0.0
1995-03-08 00:00:00-05:00,9.591829299926758,9.628299713134766,9.409475326538086,9.591829299926758,6.2754693031311035,4540957,0.0,0.0
1995-03-09 00:00:00-05:00,9.518888473510742,9.555357933044434,9.300063133239746,9.336532592773438,6.108445167541504,4338056,0.0,0.0
1995-03-10 00:00:00-05:00,9.373003959655762,9.591829299926758,9.373003959655762,9.518888473510742,6.2277512550354,5129099,0.0,0.0
1995-03-13 00:00:00-05:00,9.555357933044434,9.701242446899414,9.518888473510742,9.628299713134766,6.299332141876221,6747172,0.0,0.0
1995-03-14 00:00:00-05:00,9.737712860107422,9.737712860107422,9.628299713134766,9.66477108001709,6.323197364807129,4316463,0.0,0.0
1995-03-15 00:00:00-05:00,9.591829299926758,9.628299713134766,9.445945739746094,9.482417106628418,6.203887939453125,5777905,0.0,0.0
1995-03-16 00:00:00-05:00,9.482417106628418,9.66477108001709,9.482417106628418,9.628299713134766,6.299332141876221,4169428,0.0,0.0
1995-03-17 00:00:00-05:00,9.628299713134766,9.66477108001709,9.482417106628418,9.482417106628418,6.203887939453125,7523820,0.0,0.0
1995-03-20 00:00:00-05:00,9.518888473510742,9.737712860107422,9.445945739746094,9.737712860107422,6.370917320251465,3744430,0.0,0.0
1995-03-21 00:00:00-05:00,9.701242446899414,9.737712860107422,9.518888473510742,9.555357933044434,6.251612186431885,3955215,0.0,0.0
1995-03-22 00:00:00-05:00,9.555357933044434,9.66477108001709,9.518888473510742,9.66477108001709,6.323197364807129,2812179,0.0,0.0
1995-03-23 00:00:00-05:00,9.591829299926758,9.701242446899414,9.555357933044434,9.591829299926758,6.2754693031311035,3113104,0.0,0.0
1995-03-24 00:00:00-05:00,9.77418327331543,9.920066833496094,9.737712860107422,9.920066833496094,6.490220546722412,4390495,0.0,0.0
1995-03-27 00:00:00-05:00,9.920066833496094,10.35771656036377,9.847125053405762,10.284774780273438,6.728827476501465,8722724,0.0,0.0
1995-03-28 00:00:00-05:00,10.35771656036377,10.503600120544434,10.13889217376709,10.13889217376709,6.633387565612793,12534674,0.0,0.0
1995-03-29 00:00:00-05:00,10.175362586975098,10.211833000183105,9.920066833496094,10.065950393676758,6.585662841796875,6220382,0.0,0.0
1995-03-30 00:00:00-05:00,10.13889217376709,10.24830436706543,10.029479026794434,10.24830436706543,6.704968452453613,7084771,0.0,0.0
1995-03-31 00:00:00-05:00,10.211833000183105,10.284774780273438,10.13889217376709,10.175362586975098,6.657249450683594,5559237,0.0,0.0
1995-04-03 00:00:00-04:00,10.175362586975098,10.211833000183105,10.102420806884766,10.102420806884766,6.652446269989014,5377928,0.065648,0.0
1995-04-04 00:00:00-04:00,10.175362586975098,10.321246147155762,10.13889217376709,10.321246147155762,6.796539783477783,6572718,0.0,0.0
1995-04-05 00:00:00-04:00,10.24830436706543,10.321246147155762,10.175362586975098,10.24830436706543,6.748508930206299,3837656,0.0,0.0
1995-04-06 00:00:00-04:00,10.321246147155762,10.46712875366211,10.24830436706543,10.321246147155762,6.796539783477783,7394950,0.0,0.0
1995-04-07 00:00:00-04:00,10.321246147155762,10.394187927246094,10.211833000183105,10.284774780273438,6.772521495819092,3943219,0.0,0.0
1995-04-10 00:00:00-04:00,10.211833000183105,10.321246147155762,10.211833000183105,10.284774780273438,6.772521495819092,4904261,0.0,0.0
1995-04-11 00:00:00-04:00,10.321246147155762,10.321246147155762,10.175362586975098,10.24830436706543,6.748508930206299,2586656,0.0,0.0
1995-04-12 00:00:00-04:00,10.24830436706543,10.24830436706543,10.13889217376709,10.211833000183105,6.724490642547607,1765795,0.0,0.0
1995-04-13 00:00:00-04:00,10.175362586975098,10.284774780273438,9.99300765991211,10.211833000183105,6.724490642547607,2898549,0.0,0.0
1995-04-17 00:00:00-04:00,10.284774780273438,10.284774780273438,10.065950393676758,10.065950393676758,6.628427028656006,6656346,0.0,0.0
1995-04-18 00:00:00-04:00,10.065950393676758,10.13889217376709,9.99300765991211,9.99300765991211,6.580394268035889,4171827,0.0,0.0
1995-04-19 00:00:00-04:00,10.065950393676758,10.175362586975098,10.029479026794434,10.175362586975098,6.700478553771973,4366503,0.0,0.0
1995-04-20 00:00:00-04:00,10.24830436706543,10.35771656036377,10.175362586975098,10.284774780273438,6.772521495819092,6540500,0.0,0.0
1995-04-21 00:00:00-04:00,10.284774780273438,10.284774780273438,10.102420806884766,10.211833000183105,6.724490642547607,4973495,0.0,0.0
1995-04-24 00:00:00-04:00,10.13889217376709,10.211833000183105,10.102420806884766,10.211833000183105,6.724490642547607,3406489,0.0,0.0
1995-04-25 00:00:00-04:00,10.211833000183105,10.24830436706543,10.13889217376709,10.13889217376709,6.676461219787598,3325603,0.0,0.0
1995-04-26 00:00:00-04:00,10.175362586975098,10.211833000183105,10.065950393676758,10.175362586975098,6.700478553771973,1920713,0.0,0.0
1995-04-27 00:00:00-04:00,10.211833000183105,10.211833000183105,10.102420806884766,10.13889217376709,6.676461219787598,2426254,0.0,0.0
1995-04-28 00:00:00-04:00,10.13889217376709,10.175362586975098,10.065950393676758,10.13889217376709,6.676461219787598,3238204,0.0,0.0
1995-05-01 00:00:00-04:00,10.065950393676758,10.13889217376709,10.029479026794434,10.065950393676758,6.628427028656006,4379870,0.0,0.0
1995-05-02 00:00:00-04:00,9.99300765991211,10.102420806884766,9.99300765991211,10.065950393676758,6.628427028656006,5335428,0.0,0.0
1995-05-03 00:00:00-04:00,10.065950393676758,10.211833000183105,10.065950393676758,10.211833000183105,6.724490642547607,2644922,0.0,0.0
1995-05-04 00:00:00-04:00,10.24830436706543,10.284774780273438,10.13889217376709,10.13889217376709,6.676461219787598,6062036,0.0,0.0
1995-05-05 00:00:00-04:00,10.211833000183105,10.321246147155762,10.102420806884766,10.24830436706543,6.748508930206299,4698275,0.0,0.0
1995-05-08 00:00:00-04:00,10.284774780273438,10.35771656036377,10.175362586975098,10.175362586975098,6.700478553771973,3208728,0.0,0.0
1995-05-09 00:00:00-04:00,10.284774780273438,10.394187927246094,10.211833000183105,10.35771656036377,6.820556640625,3907575,0.0,0.0
1995-05-10 00:00:00-04:00,10.394187927246094,10.394187927246094,10.175362586975098,10.284774780273438,6.772521495819092,10597167,0.0,0.0
1995-05-11 00:00:00-04:00,10.24830436706543,10.430658340454102,10.211833000183105,10.394187927246094,6.844573974609375,5784760,0.0,0.0
1995-05-12 00:00:00-04:00,10.35771656036377,10.394187927246094,10.24830436706543,10.284774780273438,6.772521495819092,6233063,0.0,0.0
1995-05-15 00:00:00-04:00,10.321246147155762,10.394187927246094,10.284774780273438,10.321246147155762,6.796539783477783,4692791,0.0,0.0
1995-05-16 00:00:00-04:00,10.35771656036377,10.503600120544434,10.35771656036377,10.430658340454102,6.86859130859375,4724666,0.0,0.0
1995-05-17 00:00:00-04:00,10.430658340454102,10.46712875366211,10.284774780273438,10.35771656036377,6.820556640625,5862904,0.0,0.0
1995-05-18 00:00:00-04:00,10.35771656036377,10.35771656036377,10.24830436706543,10.24830436706543,6.748508930206299,6686850,0.0,0.0
1995-05-19 00:00:00-04:00,10.211833000183105,10.24830436706543,10.065950393676758,10.102420806884766,6.652446269989014,11439278,0.0,0.0
1995-05-22 00:00:00-04:00,10.102420806884766,10.24830436706543,10.102420806884766,10.211833000183105,6.724490642547607,4102593,0.0,0.0
1995-05-23 00:00:00-04:00,10.211833000183105,10.35771656036377,10.175362586975098,10.321246147155762,6.796539783477783,4480978,0.0,0.0
1995-05-24 00:00:00-04:00,10.321246147155762,10.394187927246094,10.24830436706543,10.35771656036377,6.820556640625,5664801,0.0,0.0
1995-05-25 00:00:00-04:00,10.35771656036377,10.35771656036377,10.24830436706543,10.24830436706543,6.748508930206299,3487718,0.0,0.0
1995-05-26 00:00:00-04:00,10.211833000183105,10.24830436706543,10.175362586975098,10.211833000183105,6.724490642547607,3779047,0.0,0.0
1995-05-30 00:00:00-04:00,10.211833000183105,10.24830436706543,10.175362586975098,10.175362586975098,6.700478553771973,2079744,0.0,0.0
1995-05-31 00:00:00-04:00,10.175362586975098,10.394187927246094,10.175362586975098,10.35771656036377,6.820556640625,6049697,0.0,0.0
1995-06-01 00:00:00-04:00,10.430658340454102,10.576541900634766,10.321246147155762,10.540070533752441,6.940640449523926,8018736,0.0,0.0
1995-06-02 00:00:00-04:00,10.503600120544434,10.649482727050781,10.430658340454102,10.540070533752441,6.940640449523926,5098595,0.0,0.0
1995-06-05 00:00:00-04:00,10.61301326751709,10.649482727050781,10.394187927246094,10.394187927246094,6.844573974609375,7309608,0.0,0.0
1995-06-06 00:00:00-04:00,10.430658340454102,10.503600120544434,10.284774780273438,10.321246147155762,6.796539783477783,3382840,0.0,0.0
1995-06-07 00:00:00-04:00,10.284774780273438,10.321246147155762,10.102420806884766,10.13889217376709,6.676461219787598,3593625,0.0,0.0
1995-06-08 00:00:00-04:00,10.13889217376709,10.24830436706543,10.065950393676758,10.065950393676758,6.628427028656006,5187364,0.0,0.0
1995-06-09 00:00:00-04:00,10.029479026794434,10.175362586975098,9.956538200378418,10.102420806884766,6.652446269989014,6525763,0.0,0.0
1995-06-12 00:00:00-04:00,10.13889217376709,10.24830436706543,10.065950393676758,10.13889217376709,6.676461219787598,2628127,0.0,0.0
1995-06-13 00:00:00-04:00,10.13889217376709,10.394187927246094,10.13889217376709,10.321246147155762,6.796539783477783,4699989,0.0,0.0
1995-06-14 00:00:00-04:00,10.321246147155762,10.35771656036377,10.175362586975098,10.24830436706543,6.748508930206299,3072661,0.0,0.0
1995-06-15 00:00:00-04:00,10.24830436706543,10.321246147155762,10.211833000183105,10.284774780273438,6.772521495819092,2312807,0.0,0.0
1995-06-16 00:00:00-04:00,10.284774780273438,10.284774780273438,10.175362586975098,10.211833000183105,6.724490642547607,7089912,0.0,0.0
1995-06-19 00:00:00-04:00,10.211833000183105,10.35771656036377,10.175362586975098,10.284774780273438,6.772521495819092,4471724,0.0,0.0
1995-06-20 00:00:00-04:00,10.24830436706543,10.284774780273438,10.13889217376709,10.211833000183105,6.724490642547607,6051411,0.0,0.0
1995-06-21 00:00:00-04:00,10.284774780273438,10.576541900634766,10.24830436706543,10.503600120544434,6.916622161865234,7138238,0.0,0.0
1995-06-22 00:00:00-04:00,10.576541900634766,10.795367240905762,10.540070533752441,10.685954093933105,7.036703109741211,11095853,0.0,0.0
1995-06-23 00:00:00-04:00,10.685954093933105,10.72242546081543,10.576541900634766,10.649482727050781,7.012686252593994,4294185,0.0,0.0
1995-06-26 00:00:00-04:00,10.61301326751709,10.685954093933105,10.35771656036377,10.394187927246094,6.844573974609375,3292014,0.0,0.0
1995-06-27 00:00:00-04:00,10.394187927246094,10.46712875366211,10.211833000183105,10.321246147155762,6.796539783477783,5293271,0.0,0.0
1995-06-28 00:00:00-04:00,10.284774780273438,10.394187927246094,10.24830436706543,10.284774780273438,6.772521495819092,3198789,0.0,0.0
1995-06-29 00:00:00-04:00,10.321246147155762,10.394187927246094,10.211833000183105,10.35771656036377,6.820556640625,3384554,0.0,0.0
1995-06-30 00:00:00-04:00,10.394187927246094,10.46712875366211,10.24830436706543,10.284774780273438,6.772521495819092,4004227,0.0,0.0
1995-07-03 00:00:00-04:00,10.24830436706543,10.321246147155762,10.211833000183105,10.24830436706543,6.748508930206299,3263910,0.0,0.0
1995-07-05 00:00:00-04:00,10.24830436706543,10.430658340454102,10.211833000183105,10.35771656036377,6.864531517028809,11001942,0.065648,0.0
1995-07-06 00:00:00-04:00,10.321246147155762,10.46712875366211,10.321246147155762,10.46712875366211,6.937042236328125,5857763,0.0,0.0
1995-07-07 00:00:00-04:00,10.394187927246094,10.72242546081543,10.394187927246094,10.61301326751709,7.033727169036865,4946076,0.0,0.0
1995-07-10 00:00:00-04:00,10.649482727050781,10.72242546081543,10.46712875366211,10.46712875366211,6.937042236328125,2923569,0.0,0.0
1995-07-11 00:00:00-04:00,10.430658340454102,10.540070533752441,10.430658340454102,10.503600120544434,6.961217403411865,2344682,0.0,0.0
1995-07-12 00:00:00-04:00,10.503600120544434,10.649482727050781,10.284774780273438,10.61301326751709,7.033727169036865,4168742,0.0,0.0
1995-07-13 00:00:00-04:00,10.61301326751709,10.649482727050781,10.503600120544434,10.576541900634766,7.009555339813232,2565063,0.0,0.0
1995-07-14 00:00:00-04:00,10.540070533752441,10.72242546081543,10.540070533752441,10.685954093933105,7.08206844329834,3002742,0.0,0.0
1995-07-17 00:00:00-04:00,10.685954093933105,10.72242546081543,10.576541900634766,10.61301326751709,7.033727169036865,3228265,0.0,0.0
1995-07-18 00:00:00-04:00,10.576541900634766,10.576541900634766,10.35771656036377,10.540070533752441,6.985385894775391,3223466,0.0,0.0
1995-07-19 00:00:00-04:00,10.46712875366211,10.503600120544434,10.13889217376709,10.24830436706543,6.792019844055176,5295327,0.0,0.0
1995-07-20 00:00:00-04:00,10.321246147155762,10.35771656036377,10.211833000183105,10.35771656036377,6.864531517028809,3242317,0.0,0.0
1995-07-21 00:00:00-04:00,10.35771656036377,10.46712875366211,10.24830436706543,10.430658340454102,6.912874221801758,6121673,0.0,0.0
1995-07-24 00:00:00-04:00,10.46712875366211,10.576541900634766,10.394187927246094,10.540070533752441,6.985385894775391,4900834,0.0,0.0
1995-07-25 00:00:00-04:00,10.795367240905762,11.123603820800781,10.795367240905762,11.050662994384766,7.3237786293029785,15441449,0.0,0.0
1995-07-26 00:00:00-04:00,11.050662994384766,11.196545600891113,10.904779434204102,11.014191627502441,7.299609184265137,6739632,0.0,0.0
1995-07-27 00:00:00-04:00,11.087133407592773,11.196545600891113,11.050662994384766,11.160075187683105,7.3962907791137695,6199132,0.0,0.0
1995-07-28 00:00:00-04:00,11.160075187683105,11.160075187683105,10.977721214294434,11.014191627502441,7.299609184265137,2845082,0.0,0.0
1995-07-31 00:00:00-04:00,11.123603820800781,11.305957794189453,11.050662994384766,11.233016967773438,7.444632530212402,5093111,0.0,0.0
1995-08-01 00:00:00-04:00,11.269488334655762,11.305957794189453,11.087133407592773,11.233016967773438,7.444632530212402,5516737,0.0,0.0
1995-08-02 00:00:00-04:00,11.378899574279785,11.378899574279785,11.233016967773438,11.233016967773438,7.444632530212402,6404090,0.0,0.0
1995-08-03 00:00:00-04:00,11.196545600891113,11.561253547668457,11.160075187683105,11.52478313446045,7.637999534606934,10604021,0.0,0.0
1995-08-04 00:00:00-04:00,11.52478313446045,11.597724914550781,11.342429161071777,11.52478313446045,7.637999534606934,4031989,0.0,0.0
1995-08-07 00:00:00-04:00,11.488312721252441,11.597724914550781,11.451842308044434,11.52478313446045,7.637999534606934,2765223,0.0,0.0
1995-08-08 00:00:00-04:00,11.451842308044434,11.488312721252441,11.233016967773438,11.342429161071777,7.517146587371826,4143722,0.0,0.0
1995-08-09 00:00:00-04:00,11.451842308044434,11.451842308044434,11.160075187683105,11.233016967773438,7.444632530212402,4093339,0.0,0.0
1995-08-10 00:00:00-04:00,11.305957794189453,11.488312721252441,11.269488334655762,11.342429161071777,7.517146587371826,5225751,0.0,0.0
1995-08-11 00:00:00-04:00,11.41537094116211,11.41537094116211,11.160075187683105,11.269488334655762,7.468803882598877,1973495,0.0,0.0
1995-08-14 00:00:00-04:00,11.269488334655762,11.488312721252441,11.233016967773438,11.451842308044434,7.589659690856934,2355649,0.0,0.0
1995-08-15 00:00:00-04:00,11.488312721252441,11.561253547668457,11.41537094116211,11.52478313446045,7.637999534606934,3055524,0.0,0.0
1995-08-16 00:00:00-04:00,11.52478313446045,11.561253547668457,11.41537094116211,11.561253547668457,7.662169933319092,3485662,0.0,0.0
1995-08-17 00:00:00-04:00,11.52478313446045,11.670666694641113,11.488312721252441,11.597724914550781,7.686341285705566,3450017,0.0,0.0
1995-08-18 00:00:00-04:00,11.634196281433105,11.743608474731445,11.597724914550781,11.670666694641113,7.734681606292725,5488975,0.0,0.0
1995-08-21 00:00:00-04:00,11.816550254821777,11.88949203491211,11.634196281433105,11.634196281433105,7.710512161254883,4842911,0.0,0.0
1995-08-22 00:00:00-04:00,11.634196281433105,11.707138061523438,11.634196281433105,11.670666694641113,7.734681606292725,2765223,0.0,0.0
1995-08-23 00:00:00-04:00,11.707138061523438,11.707138061523438,11.634196281433105,11.634196281433105,7.710512161254883,4012110,0.0,0.0
1995-08-24 00:00:00-04:00,11.670666694641113,11.743608474731445,11.597724914550781,11.670666694641113,7.734681606292725,3039415,0.0,0.0
1995-08-25 00:00:00-04:00,11.670666694641113,11.780078887939453,11.670666694641113,11.707138061523438,7.758852958679199,3512738,0.0,0.0
1995-08-28 00:00:00-04:00,11.707138061523438,11.834785461425781,11.707138061523438,11.834785461425781,7.843450546264648,2075288,0.0,0.0
1995-08-29 00:00:00-04:00,11.780078887939453,11.780078887939453,11.634196281433105,11.780078887939453,7.807196140289307,3052782,0.0,0.0
1995-08-30 00:00:00-04:00,11.743608474731445,11.780078887939453,11.670666694641113,11.707138061523438,7.758852958679199,1529304,0.0,0.0
1995-08-31 00:00:00-04:00,11.743608474731445,11.816550254821777,11.670666694641113,11.780078887939453,7.807196140289307,2510568,0.0,0.0
1995-09-01 00:00:00-04:00,11.780078887939453,11.962432861328125,11.743608474731445,11.88949203491211,7.879705429077148,2683651,0.0,0.0
1995-09-05 00:00:00-04:00,11.88949203491211,12.108317375183105,11.853020668029785,12.108317375183105,8.024730682373047,3812293,0.0,0.0
1995-09-06 00:00:00-04:00,12.035374641418457,12.108317375183105,11.99890422821045,11.99890422821045,7.952225685119629,5445105,0.0,0.0
1995-09-07 00:00:00-04:00,12.035374641418457,12.181258201599121,12.035374641418457,12.071846008300781,8.000565528869629,5149320,0.0,0.0
1995-09-08 00:00:00-04:00,12.144787788391113,12.254199981689453,12.108317375183105,12.254199981689453,8.121416091918945,3734148,0.0,0.0
1995-09-11 00:00:00-04:00,12.327141761779785,12.47302532196045,12.217728614807129,12.327141761779785,8.169756889343262,4299669,0.0,0.0
1995-09-12 00:00:00-04:00,12.290671348571777,12.4000825881958,12.290671348571777,12.36361312866211,8.193929672241211,3730035,0.0,0.0
1995-09-13 00:00:00-04:00,12.4000825881958,12.4000825881958,12.217728614807129,12.254199981689453,8.121416091918945,8954758,0.0,0.0
1995-09-14 00:00:00-04:00,12.254199981689453,12.764792442321777,12.254199981689453,12.728321075439453,8.43563175201416,6447618,0.0,0.0
1995-09-15 00:00:00-04:00,12.728321075439453,13.020088195800781,12.582438468933105,12.94714641571045,8.580666542053223,9713927,0.0,0.0
1995-09-18 00:00:00-04:00,12.837733268737793,12.8742036819458,12.618907928466797,12.691849708557129,8.411466598510742,11824175,0.0,0.0
1995-09-19 00:00:00-04:00,12.691849708557129,13.093029022216797,12.618907928466797,13.020088195800781,8.62900447845459,4575917,0.0,0.0
1995-09-20 00:00:00-04:00,13.129500389099121,13.165970802307129,12.801262855529785,12.837733268737793,8.508149147033691,4251685,0.0,0.0
1995-09-21 00:00:00-04:00,12.910675048828125,12.94714641571045,12.545967102050781,12.545967102050781,8.314783096313477,4037473,0.0,0.0
1995-09-22 00:00:00-04:00,12.4000825881958,12.691849708557129,12.4000825881958,12.436553955078125,8.242268562316895,4134125,0.0,0.0
1995-09-25 00:00:00-04:00,12.36361312866211,12.618907928466797,12.36361312866211,12.618907928466797,8.363126754760742,2546213,0.0,0.0
1995-09-26 00:00:00-04:00,12.728321075439453,12.801262855529785,12.618907928466797,12.691849708557129,8.411466598510742,2659660,0.0,0.0
1995-09-27 00:00:00-04:00,12.618907928466797,12.618907928466797,12.4000825881958,12.618907928466797,8.363126754760742,3121673,0.0,0.0
1995-09-28 00:00:00-04:00,12.545967102050781,12.837733268737793,12.47302532196045,12.801262855529785,8.483981132507324,3703987,0.0,0.0
1995-09-29 00:00:00-04:00,12.764792442321777,12.94714641571045,12.728321075439453,12.94714641571045,8.580666542053223,3153205,0.0,0.0
1995-10-02 00:00:00-04:00,12.8742036819458,13.020088195800781,12.837733268737793,12.837733268737793,8.508149147033691,5108191,0.0,0.0
1995-10-03 00:00:00-04:00,12.837733268737793,12.8742036819458,12.728321075439453,12.801262855529785,8.483981132507324,5308009,0.0,0.0
1995-10-04 00:00:00-04:00,12.764792442321777,12.837733268737793,12.655379295349121,12.801262855529785,8.483981132507324,2808751,0.0,0.0
1995-10-05 00:00:00-04:00,12.764792442321777,12.8742036819458,12.728321075439453,12.8742036819458,8.532323837280273,2214784,0.0,0.0
1995-10-06 00:00:00-04:00,12.837733268737793,12.910675048828125,12.764792442321777,12.801262855529785,8.483981132507324,2390266,0.0,0.0
1995-10-09 00:00:00-04:00,12.801262855529785,12.801262855529785,12.509495735168457,12.545967102050781,8.314783096313477,2611676,0.0,0.0
1995-10-10 00:00:00-04:00,12.4000825881958,12.545967102050781,12.290671348571777,12.509495735168457,8.290617942810059,3326288,0.0,0.0
1995-10-11 00:00:00-04:00,12.436553955078125,12.801262855529785,12.436553955078125,12.728321075439453,8.480134963989258,9509654,0.065648,0.0
1995-10-12 00:00:00-04:00,12.728321075439453,12.983616828918457,12.728321075439453,12.983616828918457,8.650227546691895,3548726,0.0,0.0
1995-10-13 00:00:00-04:00,13.020088195800781,13.165970802307129,13.020088195800781,13.056557655334473,8.69882583618164,4966983,0.0,0.0
1995-10-16 00:00:00-04:00,12.983616828918457,13.020088195800781,12.837733268737793,12.983616828918457,8.650227546691895,1868274,0.0,0.0
1995-10-17 00:00:00-04:00,12.94714641571045,13.056557655334473,12.837733268737793,12.910675048828125,8.601630210876465,2731978,0.0,0.0
1995-10-18 00:00:00-04:00,12.8742036819458,13.020088195800781,12.801262855529785,12.801262855529785,8.528738021850586,1946076,0.0,0.0
1995-10-19 00:00:00-04:00,12.801262855529785,12.837733268737793,12.509495735168457,12.545967102050781,8.358647346496582,3905861,0.0,0.0
1995-10-20 00:00:00-04:00,12.47302532196045,12.545967102050781,11.99890422821045,12.108317375183105,8.067065238952637,9950074,0.0,0.0
1995-10-23 00:00:00-04:00,11.962432861328125,12.4000825881958,11.88949203491211,12.4000825881958,8.261451721191406,6856164,0.0,0.0
1995-10-24 00:00:00-04:00,12.327141761779785,12.4000825881958,12.108317375183105,12.144787788391113,8.091365814208984,4668799,0.0,0.0
1995-10-25 00:00:00-04:00,12.290671348571777,12.290671348571777,11.816550254821777,11.816550254821777,7.872682571411133,6935679,0.0,0.0
1995-10-26 00:00:00-04:00,11.743608474731445,11.853020668029785,11.233016967773438,11.451842308044434,7.62969970703125,8460528,0.0,0.0
1995-10-27 00:00:00-04:00,11.451842308044434,12.108317375183105,11.451842308044434,11.99890422821045,7.994177341461182,6678282,0.0,0.0
1995-10-30 00:00:00-05:00,12.035374641418457,12.071846008300781,11.707138061523438,11.780078887939453,7.848384380340576,3519936,0.0,0.0
1995-10-31 00:00:00-05:00,11.780078887939453,11.99890422821045,11.780078887939453,11.853020668029785,7.896980285644531,5057809,0.0,0.0
1995-11-01 00:00:00-05:00,11.780078887939453,11.962432861328125,11.743608474731445,11.962432861328125,7.969875812530518,7716097,0.0,0.0
1995-11-02 00:00:00-05:00,11.962432861328125,12.144787788391113,11.925963401794434,12.144787788391113,8.091365814208984,3072661,0.0,0.0
1995-11-03 00:00:00-05:00,12.181258201599121,12.217728614807129,12.144787788391113,12.144787788391113,8.091365814208984,4118017,0.0,0.0
1995-11-06 00:00:00-05:00,12.217728614807129,12.217728614807129,12.035374641418457,12.035374641418457,8.018470764160156,1101908,0.0,0.0
1995-11-07 00:00:00-05:00,11.99890422821045,11.99890422821045,11.780078887939453,11.780078887939453,7.848384380340576,3725580,0.0,0.0
1995-11-08 00:00:00-05:00,11.816550254821777,12.144787788391113,11.816550254821777,12.144787788391113,8.091365814208984,3157317,0.0,0.0
1995-11-09 00:00:00-05:00,12.4000825881958,12.655379295349121,12.254199981689453,12.655379295349121,8.431544303894043,5690163,0.0,0.0
1995-11-10 00:00:00-05:00,12.582438468933105,12.618907928466797,12.509495735168457,12.582438468933105,8.382949829101562,2489661,0.0,0.0
1995-11-13 00:00:00-05:00,12.582438468933105,12.582438468933105,12.436553955078125,12.509495735168457,8.334357261657715,1704787,0.0,0.0
1995-11-14 00:00:00-05:00,12.47302532196045,12.509495735168457,12.254199981689453,12.254199981689453,8.16425895690918,2569519,0.0,0.0
1995-11-15 00:00:00-05:00,12.254199981689453,12.509495735168457,12.181258201599121,12.47302532196045,8.310044288635254,2259340,0.0,0.0
1995-11-16 00:00:00-05:00,12.436553955078125,12.655379295349121,12.290671348571777,12.582438468933105,8.382949829101562,3833200,0.0,0.0
1995-11-17 00:00:00-05:00,12.691849708557129,12.983616828918457,12.618907928466797,12.910675048828125,8.601630210876465,6193305,0.0,0.0
1995-11-20 00:00:00-05:00,12.8742036819458,12.910675048828125,12.509495735168457,12.509495735168457,8.334357261657715,2484520,0.0,0.0
1995-11-21 00:00:00-05:00,12.582438468933105,12.691849708557129,12.47302532196045,12.618907928466797,8.407246589660645,3487376,0.0,0.0
1995-11-22 00:00:00-05:00,12.618907928466797,12.655379295349121,12.47302532196045,12.509495735168457,8.334357261657715,2178453,0.0,0.0
1995-11-24 00:00:00-05:00,12.582438468933105,12.691849708557129,12.545967102050781,12.655379295349121,8.431544303894043,647435,0.0,0.0
1995-11-27 00:00:00-05:00,12.582438468933105,12.691849708557129,12.582438468933105,12.618907928466797,8.407246589660645,2385125,0.0,0.0
1995-11-28 00:00:00-05:00,12.582438468933105,12.582438468933105,12.181258201599121,12.327141761779785,8.212857246398926,5789901,0.0,0.0
1995-11-29 00:00:00-05:00,12.36361312866211,12.582438468933105,12.36361312866211,12.582438468933105,8.382949829101562,2317605,0.0,0.0
1995-11-30 00:00:00-05:00,12.545967102050781,12.655379295349121,12.4000825881958,12.4000825881958,8.261451721191406,2778247,0.0,0.0
1995-12-01 00:00:00-05:00,12.36361312866211,12.618907928466797,12.327141761779785,12.36361312866211,8.237154006958008,2808751,0.0,0.0
1995-12-04 00:00:00-05:00,12.4000825881958,12.582438468933105,12.254199981689453,12.545967102050781,8.358647346496582,3287559,0.0,0.0
1995-12-05 00:00:00-05:00,12.509495735168457,12.801262855529785,12.47302532196045,12.801262855529785,8.528738021850586,2850908,0.0,0.0
1995-12-06 00:00:00-05:00,12.983616828918457,13.056557655334473,12.8742036819458,13.056557655334473,8.69882583618164,3946647,0.0,0.0
1995-12-07 00:00:00-05:00,13.056557655334473,13.093029022216797,12.910675048828125,13.001852035522461,8.662379264831543,3071975,0.0,0.0
1995-12-08 00:00:00-05:00,13.093029022216797,13.165970802307129,12.710084915161133,12.710084915161133,8.46799373626709,2810465,0.0,0.0
1995-12-11 00:00:00-05:00,12.801262855529785,12.837733268737793,12.47302532196045,12.545967102050781,8.358647346496582,3471610,0.0,0.0
1995-12-12 00:00:00-05:00,12.545967102050781,12.764792442321777,12.509495735168457,12.728321075439453,8.480134963989258,1626642,0.0,0.0
1995-12-13 00:00:00-05:00,12.728321075439453,12.801262855529785,12.618907928466797,12.691849708557129,8.455842018127441,1909060,0.0,0.0
1995-12-14 00:00:00-05:00,12.691849708557129,12.691849708557129,12.217728614807129,12.4000825881958,8.261451721191406,2529761,0.0,0.0
1995-12-15 00:00:00-05:00,12.436553955078125,12.509495735168457,12.108317375183105,12.108317375183105,8.067065238952637,8481778,0.0,0.0
1995-12-18 00:00:00-05:00,12.108317375183105,12.108317375183105,11.88949203491211,11.962432861328125,7.969875812530518,3092540,0.0,0.0
1995-12-19 00:00:00-05:00,11.925963401794434,12.254199981689453,11.88949203491211,12.071846008300781,8.042774200439453,4724323,0.0,0.0
1995-12-20 00:00:00-05:00,12.144787788391113,12.254199981689453,11.962432861328125,12.071846008300781,8.042774200439453,5482120,0.0,0.0
1995-12-21 00:00:00-05:00,12.035374641418457,12.144787788391113,11.707138061523438,12.108317375183105,8.067065238952637,3045242,0.0,0.0
1995-12-22 00:00:00-05:00,12.071846008300781,12.217728614807129,12.035374641418457,12.035374641418457,8.018470764160156,2664115,0.0,0.0
1995-12-26 00:00:00-05:00,12.181258201599121,12.181258201599121,12.035374641418457,12.071846008300781,8.042774200439453,3395179,0.0,0.0
1995-12-27 00:00:00-05:00,12.071846008300781,12.144787788391113,12.035374641418457,12.071846008300781,8.042774200439453,3927111,0.0,0.0
1995-12-28 00:00:00-05:00,12.071846008300781,12.108317375183105,11.88949203491211,11.962432861328125,7.969875812530518,4019993,0.0,0.0
1995-12-29 00:00:00-05:00,11.962432861328125,12.144787788391113,11.962432861328125,12.071846008300781,8.042774200439453,3319433,0.0,0.0
1996-01-02 00:00:00-05:00,12.144787788391113,12.254199981689453,12.035374641418457,12.108317375183105,8.067065238952637,6224494,0.0,0.0
1996-01-03 00:00:00-05:00,12.108317375183105,12.181258201599121,12.035374641418457,12.108317375183105,8.111042976379395,11340569,0.065648,0.0
1996-01-04 00:00:00-05:00,12.217728614807129,12.290671348571777,11.962432861328125,11.99890422821045,8.037755966186523,5111619,0.0,0.0
1996-01-05 00:00:00-05:00,11.99890422821045,12.071846008300781,11.88949203491211,11.962432861328125,8.013318061828613,4193762,0.0,0.0
1996-01-08 00:00:00-05:00,11.962432861328125,12.035374641418457,11.962432861328125,11.962432861328125,8.013318061828613,1040558,0.0,0.0
1996-01-09 00:00:00-05:00,12.035374641418457,12.071846008300781,11.780078887939453,11.780078887939453,7.891167640686035,4450474,0.0,0.0
1996-01-10 00:00:00-05:00,11.707138061523438,11.743608474731445,11.305957794189453,11.378899574279785,7.6224260330200195,8414258,0.0,0.0
1996-01-11 00:00:00-05:00,11.41537094116211,11.52478313446045,11.378899574279785,11.52478313446045,7.7201433181762695,5424197,0.0,0.0
1996-01-12 00:00:00-05:00,11.52478313446045,11.634196281433105,11.269488334655762,11.378899574279785,7.6224260330200195,8364218,0.0,0.0
1996-01-15 00:00:00-05:00,11.41537094116211,11.561253547668457,11.269488334655762,11.305957794189453,7.573567867279053,5752542,0.0,0.0
1996-01-16 00:00:00-05:00,11.451842308044434,11.561253547668457,11.305957794189453,11.561253547668457,7.7445807456970215,6818462,0.0,0.0
1996-01-17 00:00:00-05:00,11.451842308044434,11.853020668029785,11.378899574279785,11.780078887939453,7.891167640686035,8168171,0.0,0.0
1996-01-18 00:00:00-05:00,11.925963401794434,12.181258201599121,11.780078887939453,12.181258201599121,8.159906387329102,7600594,0.0,0.0
1996-01-19 00:00:00-05:00,12.071846008300781,12.509495735168457,12.035374641418457,12.509495735168457,8.379779815673828,7755512,0.0,0.0
1996-01-22 00:00:00-05:00,12.436553955078125,12.509495735168457,12.36361312866211,12.47302532196045,8.355345726013184,4604364,0.0,0.0
1996-01-23 00:00:00-05:00,12.290671348571777,12.327141761779785,12.035374641418457,12.108317375183105,8.111042976379395,6601165,0.0,0.0
1996-01-24 00:00:00-05:00,12.181258201599121,12.181258201599121,11.853020668029785,11.925963401794434,7.988888740539551,6296470,0.0,0.0
1996-01-25 00:00:00-05:00,11.962432861328125,12.144787788391113,11.816550254821777,11.88949203491211,7.96445369720459,8004341,0.0,0.0
1996-01-26 00:00:00-05:00,12.181258201599121,12.910675048828125,12.181258201599121,12.582438468933105,8.428645133972168,18937050,0.0,0.0
1996-01-29 00:00:00-05:00,12.837733268737793,12.94714641571045,12.655379295349121,12.691849708557129,8.501932144165039,8015309,0.0,0.0
1996-01-30 00:00:00-05:00,12.764792442321777,13.093029022216797,12.728321075439453,13.093029022216797,8.770676612854004,6422941,0.0,0.0
1996-01-31 00:00:00-05:00,13.093029022216797,13.603620529174805,12.910675048828125,13.421266555786133,8.990555763244629,9452416,0.0,0.0
1996-02-01 00:00:00-05:00,13.3483247756958,13.384796142578125,13.020088195800781,13.020088195800781,8.72181510925293,5574660,0.0,0.0
1996-02-02 00:00:00-05:00,13.421266555786133,13.676563262939453,13.020088195800781,13.056557655334473,8.746246337890625,12450017,0.0,0.0
1996-02-05 00:00:00-05:00,13.056557655334473,13.3483247756958,12.983616828918457,13.275382995605469,8.892828941345215,4790815,0.0,0.0
1996-02-06 00:00:00-05:00,13.275382995605469,13.311854362487793,13.129500389099121,13.275382995605469,8.892828941345215,3927111,0.0,0.0
1996-02-07 00:00:00-05:00,13.275382995605469,13.384796142578125,13.165970802307129,13.384796142578125,8.966123580932617,3437679,0.0,0.0
1996-02-08 00:00:00-05:00,13.421266555786133,13.895387649536133,13.384796142578125,13.8224458694458,9.25928783416748,8633269,0.0,0.0
1996-02-09 00:00:00-05:00,13.895387649536133,13.968329429626465,13.530678749084473,13.8224458694458,9.25928783416748,9015766,0.0,0.0
1996-02-12 00:00:00-05:00,13.8224458694458,13.8224458694458,13.676563262939453,13.749504089355469,9.210431098937988,4272935,0.0,0.0
1996-02-13 00:00:00-05:00,13.603620529174805,13.785975456237793,13.603620529174805,13.713032722473145,9.18599796295166,4478579,0.0,0.0
1996-02-14 00:00:00-05:00,13.713032722473145,13.785975456237793,13.640091896057129,13.640091896057129,9.137138366699219,4820633,0.0,0.0
1996-02-15 00:00:00-05:00,13.640091896057129,13.749504089355469,13.603620529174805,13.640091896057129,9.137138366699219,3089798,0.0,0.0
1996-02-16 00:00:00-05:00,13.640091896057129,13.749504089355469,13.494208335876465,13.494208335876465,9.039420127868652,6519251,0.0,0.0
1996-02-20 00:00:00-05:00,13.311854362487793,13.421266555786133,13.165970802307129,13.384796142578125,8.966123580932617,5026962,0.0,0.0
1996-02-21 00:00:00-05:00,13.384796142578125,13.749504089355469,13.384796142578125,13.676563262939453,9.161571502685547,5003656,0.0,0.0
1996-02-22 00:00:00-05:00,13.785975456237793,13.785975456237793,13.640091896057129,13.713032722473145,9.18599796295166,4692448,0.0,0.0
1996-02-23 00:00:00-05:00,13.713032722473145,13.749504089355469,13.311854362487793,13.676563262939453,9.161571502685547,8360105,0.0,0.0
1996-02-26 00:00:00-05:00,13.676563262939453,13.676563262939453,13.311854362487793,13.3483247756958,8.941693305969238,4533074,0.0,0.0
1996-02-27 00:00:00-05:00,13.275382995605469,13.749504089355469,13.202442169189453,13.640091896057129,9.137138366699219,6714612,0.0,0.0
1996-02-28 00:00:00-05:00,13.713032722473145,13.749504089355469,13.384796142578125,13.421266555786133,8.990555763244629,5472524,0.0,0.0
1996-02-29 00:00:00-05:00,13.3483247756958,13.713032722473145,13.311854362487793,13.384796142578125,8.966123580932617,3850680,0.0,0.0
1996-03-01 00:00:00-05:00,13.603620529174805,13.640091896057129,13.457737922668457,13.567150115966797,9.08828067779541,3691306,0.0,0.0
1996-03-04 00:00:00-05:00,13.676563262939453,13.749504089355469,13.640091896057129,13.676563262939453,9.161571502685547,3554210,0.0,0.0
1996-03-05 00:00:00-05:00,13.676563262939453,13.785975456237793,13.530678749084473,13.713032722473145,9.18599796295166,5082829,0.0,0.0
1996-03-06 00:00:00-05:00,13.713032722473145,13.785975456237793,13.567150115966797,13.567150115966797,9.08828067779541,3264252,0.0,0.0
1996-03-07 00:00:00-05:00,13.640091896057129,13.676563262939453,13.567150115966797,13.603620529174805,9.11270523071289,3236833,0.0,0.0
1996-03-08 00:00:00-05:00,13.3483247756958,13.3483247756958,13.020088195800781,13.020088195800781,8.72181510925293,8371416,0.0,0.0
1996-03-11 00:00:00-05:00,12.983616828918457,13.202442169189453,12.94714641571045,12.983616828918457,8.697380065917969,5529418,0.0,0.0
1996-03-12 00:00:00-05:00,12.8742036819458,13.311854362487793,12.8742036819458,13.165970802307129,8.819539070129395,4867246,0.0,0.0
1996-03-13 00:00:00-05:00,13.202442169189453,13.311854362487793,12.983616828918457,13.129500389099121,8.795103073120117,4034045,0.0,0.0
1996-03-14 00:00:00-05:00,13.421266555786133,13.858917236328125,13.421266555786133,13.785975456237793,9.234865188598633,10152291,0.0,0.0
1996-03-15 00:00:00-05:00,13.858917236328125,14.150683403015137,13.749504089355469,14.114212989807129,9.454737663269043,9493202,0.0,0.0
1996-03-18 00:00:00-05:00,14.150683403015137,14.2965669631958,14.114212989807129,14.223625183105469,9.528032302856445,3841769,0.0,0.0
1996-03-19 00:00:00-05:00,14.2965669631958,14.333038330078125,14.041271209716797,14.260095596313477,9.552462577819824,6163144,0.0,0.0
1996-03-20 00:00:00-05:00,14.223625183105469,14.260095596313477,14.041271209716797,14.187153816223145,9.50360107421875,3391066,0.0,0.0
1996-03-21 00:00:00-05:00,14.260095596313477,14.260095596313477,14.004799842834473,14.150683403015137,9.479169845581055,2281275,0.0,0.0
1996-03-22 00:00:00-05:00,14.150683403015137,14.223625183105469,14.041271209716797,14.223625183105469,9.528032302856445,1838798,0.0,0.0
1996-03-25 00:00:00-05:00,14.150683403015137,14.442449569702148,14.150683403015137,14.333038330078125,9.601325035095215,4261282,0.0,0.0
1996-03-26 00:00:00-05:00,14.260095596313477,14.2965669631958,14.114212989807129,14.223625183105469,9.528032302856445,2603108,0.0,0.0
1996-03-27 00:00:00-05:00,14.223625183105469,14.2965669631958,14.041271209716797,14.114212989807129,9.454737663269043,3910659,0.0,0.0
1996-03-28 00:00:00-05:00,14.041271209716797,14.442449569702148,14.004799842834473,14.442449569702148,9.67462158203125,4881983,0.0,0.0
1996-03-29 00:00:00-05:00,14.478920936584473,14.661274909973145,14.40597915649414,14.40597915649414,9.650189399719238,6961042,0.0,0.0
1996-04-01 00:00:00-05:00,14.478920936584473,14.661274909973145,14.478920936584473,14.661274909973145,9.82120418548584,4197875,0.0,0.0
1996-04-02 00:00:00-05:00,14.62480354309082,14.661274909973145,14.515392303466797,14.661274909973145,9.865377426147461,2541414,0.065648,0.0
1996-04-03 00:00:00-05:00,14.588333129882812,14.62480354309082,14.442449569702148,14.588333129882812,9.81629467010498,2773449,0.0,0.0
1996-04-04 00:00:00-05:00,14.551862716674805,14.807158470153809,14.515392303466797,14.7706880569458,9.93900203704834,4918999,0.0,0.0
1996-04-08 00:00:00-04:00,14.2965669631958,14.40597915649414,13.968329429626465,14.223625183105469,9.570887565612793,4852508,0.0,0.0
1996-04-09 00:00:00-04:00,14.369507789611816,14.369507789611816,13.713032722473145,13.8224458694458,9.300939559936523,4612933,0.0,0.0
1996-04-10 00:00:00-04:00,13.785975456237793,13.858917236328125,13.275382995605469,13.384796142578125,9.006452560424805,5371073,0.0,0.0
1996-04-11 00:00:00-04:00,13.421266555786133,13.603620529174805,13.165970802307129,13.457737922668457,9.055532455444336,7384325,0.0,0.0
1996-04-12 00:00:00-04:00,13.603620529174805,13.895387649536133,13.567150115966797,13.713032722473145,9.22731876373291,4433337,0.0,0.0
1996-04-15 00:00:00-04:00,13.895387649536133,14.004799842834473,13.749504089355469,14.004799842834473,9.4236421585083,2701817,0.0,0.0
1996-04-16 00:00:00-04:00,13.93185806274414,13.93185806274414,13.749504089355469,13.785975456237793,9.276399612426758,2333371,0.0,0.0
1996-04-17 00:00:00-04:00,13.713032722473145,14.041271209716797,13.640091896057129,13.968329429626465,9.399103164672852,3070947,0.0,0.0
1996-04-18 00:00:00-04:00,13.93185806274414,14.077741622924805,13.713032722473145,13.749504089355469,9.251858711242676,2938992,0.0,0.0
1996-04-19 00:00:00-04:00,13.785975456237793,13.895387649536133,13.421266555786133,13.567150115966797,9.129158020019531,5131155,0.0,0.0
1996-04-22 00:00:00-04:00,13.713032722473145,14.041271209716797,13.676563262939453,13.785975456237793,9.276399612426758,3264595,0.0,0.0
1996-04-23 00:00:00-04:00,13.749504089355469,13.785975456237793,13.530678749084473,13.713032722473145,9.22731876373291,2028333,0.0,0.0
1996-04-24 00:00:00-04:00,13.640091896057129,13.676563262939453,13.275382995605469,13.603620529174805,9.153691291809082,5351537,0.0,0.0
1996-04-25 00:00:00-04:00,13.603620529174805,13.895387649536133,13.530678749084473,13.858917236328125,9.325485229492188,4095053,0.0,0.0
1996-04-26 00:00:00-04:00,13.895387649536133,14.2965669631958,13.895387649536133,14.114212989807129,9.497262001037598,4631098,0.0,0.0
1996-04-29 00:00:00-04:00,14.004799842834473,14.150683403015137,14.004799842834473,14.077741622924805,9.472726821899414,2437564,0.0,0.0
1996-04-30 00:00:00-04:00,14.077741622924805,14.187153816223145,14.077741622924805,14.150683403015137,9.521805763244629,3126814,0.0,0.0
1996-05-01 00:00:00-04:00,14.077741622924805,14.223625183105469,14.077741622924805,14.150683403015137,9.521805763244629,3456872,0.0,0.0
1996-05-02 00:00:00-04:00,14.077741622924805,14.223625183105469,13.713032722473145,13.785975456237793,9.276399612426758,3804067,0.0,0.0
1996-05-03 00:00:00-04:00,13.858917236328125,14.004799842834473,13.530678749084473,13.785975456237793,9.276399612426758,4338398,0.0,0.0
1996-05-06 00:00:00-04:00,13.676563262939453,13.749504089355469,13.311854362487793,13.384796142578125,9.006452560424805,7078944,0.0,0.0
1996-05-07 00:00:00-04:00,13.421266555786133,13.713032722473145,13.421266555786133,13.457737922668457,9.055532455444336,3596367,0.0,0.0
1996-05-08 00:00:00-04:00,13.311854362487793,14.041271209716797,13.238912582397461,13.968329429626465,9.399103164672852,6030847,0.0,0.0
1996-05-09 00:00:00-04:00,13.895387649536133,13.93185806274414,13.457737922668457,13.676563262939453,9.202774047851562,5374500,0.0,0.0
1996-05-10 00:00:00-04:00,13.749504089355469,14.004799842834473,13.749504089355469,13.858917236328125,9.325485229492188,2991774,0.0,0.0
1996-05-13 00:00:00-04:00,13.895387649536133,14.004799842834473,13.749504089355469,13.968329429626465,9.399103164672852,2248715,0.0,0.0
1996-05-14 00:00:00-04:00,13.968329429626465,14.077741622924805,13.749504089355469,13.858917236328125,9.325485229492188,3407860,0.0,0.0
1996-05-15 00:00:00-04:00,13.858917236328125,14.004799842834473,13.640091896057129,13.785975456237793,9.276399612426758,3110362,0.0,0.0
1996-05-16 00:00:00-04:00,13.567150115966797,13.8224458694458,13.567150115966797,13.640091896057129,9.178234100341797,3597738,0.0,0.0
1996-05-17 00:00:00-04:00,13.713032722473145,13.8224458694458,13.421266555786133,13.713032722473145,9.22731876373291,3381126,0.0,0.0
1996-05-20 00:00:00-04:00,13.8224458694458,13.858917236328125,13.749504089355469,13.8224458694458,9.300939559936523,2481435,0.0,0.0
1996-05-21 00:00:00-04:00,13.785975456237793,13.968329429626465,13.713032722473145,13.785975456237793,9.276399612426758,2517765,0.0,0.0
1996-05-22 00:00:00-04:00,13.858917236328125,14.004799842834473,13.8224458694458,13.93185806274414,9.374556541442871,3472981,0.0,0.0
1996-05-23 00:00:00-04:00,14.004799842834473,14.077741622924805,13.785975456237793,13.858917236328125,9.325485229492188,4736662,0.0,0.0
1996-05-24 00:00:00-04:00,13.858917236328125,13.895387649536133,13.749504089355469,13.8224458694458,9.300939559936523,2498229,0.0,0.0
1996-05-28 00:00:00-04:00,13.8224458694458,13.93185806274414,13.567150115966797,13.567150115966797,9.129158020019531,2516394,0.0,0.0
1996-05-29 00:00:00-04:00,13.530678749084473,13.749504089355469,13.530678749084473,13.676563262939453,9.202774047851562,3357477,0.0,0.0
1996-05-30 00:00:00-04:00,13.603620529174805,13.640091896057129,13.384796142578125,13.457737922668457,9.055532455444336,7836056,0.0,0.0
1996-05-31 00:00:00-04:00,13.494208335876465,13.530678749084473,13.238912582397461,13.3483247756958,8.981912612915039,4029590,0.0,0.0
1996-06-03 00:00:00-04:00,13.3483247756958,13.384796142578125,13.093029022216797,13.129500389099121,8.834664344787598,4620130,0.0,0.0
1996-06-04 00:00:00-04:00,13.202442169189453,13.3483247756958,13.165970802307129,13.202442169189453,8.883746147155762,4786016,0.0,0.0
1996-06-05 00:00:00-04:00,13.275382995605469,13.640091896057129,13.238912582397461,13.567150115966797,9.129158020019531,3973381,0.0,0.0
1996-06-06 00:00:00-04:00,13.93185806274414,13.93185806274414,13.275382995605469,13.275382995605469,8.932827949523926,5061579,0.0,0.0
1996-06-07 00:00:00-04:00,13.093029022216797,13.275382995605469,13.093029022216797,13.238912582397461,8.908289909362793,6703987,0.0,0.0
1996-06-10 00:00:00-04:00,13.311854362487793,13.384796142578125,13.202442169189453,13.311854362487793,8.957369804382324,2328916,0.0,0.0
1996-06-11 00:00:00-04:00,13.311854362487793,13.421266555786133,13.129500389099121,13.165970802307129,8.859210014343262,3091169,0.0,0.0
1996-06-12 00:00:00-04:00,13.275382995605469,13.311854362487793,13.129500389099121,13.129500389099121,8.834664344787598,4126585,0.0,0.0
1996-06-13 00:00:00-04:00,13.165970802307129,13.384796142578125,13.129500389099121,13.129500389099121,8.834664344787598,3619673,0.0,0.0
1996-06-14 00:00:00-04:00,13.202442169189453,13.275382995605469,13.020088195800781,13.093029022216797,8.810123443603516,3396550,0.0,0.0
1996-06-17 00:00:00-04:00,13.165970802307129,13.202442169189453,12.983616828918457,13.093029022216797,8.810123443603516,2506455,0.0,0.0
1996-06-18 00:00:00-04:00,13.238912582397461,13.275382995605469,13.056557655334473,13.093029022216797,8.810123443603516,4645150,0.0,0.0
1996-06-19 00:00:00-04:00,13.129500389099121,13.275382995605469,13.093029022216797,13.093029022216797,8.810123443603516,3460642,0.0,0.0
1996-06-20 00:00:00-04:00,13.165970802307129,13.165970802307129,12.655379295349121,12.655379295349121,8.51563549041748,7550897,0.0,0.0
1996-06-21 00:00:00-04:00,12.728321075439453,12.910675048828125,12.728321075439453,12.910675048828125,8.687417030334473,8097567,0.0,0.0
1996-06-24 00:00:00-04:00,12.94714641571045,13.165970802307129,12.910675048828125,13.020088195800781,8.761043548583984,3881869,0.0,0.0
1996-06-25 00:00:00-04:00,13.093029022216797,13.238912582397461,13.056557655334473,13.165970802307129,8.859210014343262,3040786,0.0,0.0
1996-06-26 00:00:00-04:00,13.129500389099121,13.165970802307129,13.056557655334473,13.165970802307129,8.859210014343262,2878327,0.0,0.0
1996-06-27 00:00:00-04:00,13.093029022216797,13.275382995605469,12.983616828918457,13.238912582397461,8.908289909362793,4822689,0.0,0.0
1996-06-28 00:00:00-04:00,13.275382995605469,13.275382995605469,12.983616828918457,13.020088195800781,8.761043548583984,4122815,0.0,0.0
1996-07-01 00:00:00-04:00,13.093029022216797,13.202442169189453,13.020088195800781,13.202442169189453,8.883746147155762,3224494,0.0,0.0
1996-07-02 00:00:00-04:00,13.056557655334473,13.202442169189453,13.020088195800781,13.129500389099121,8.878808975219727,2505427,0.065648,0.0
1996-07-03 00:00:00-04:00,13.056557655334473,13.165970802307129,12.983616828918457,13.165970802307129,8.903474807739258,2884154,0.0,0.0
1996-07-05 00:00:00-04:00,12.983616828918457,12.983616828918457,12.618907928466797,12.691849708557129,8.58285140991211,1879927,0.0,0.0
1996-07-08 00:00:00-04:00,12.618907928466797,12.764792442321777,12.4000825881958,12.47302532196045,8.434870719909668,3496630,0.0,0.0
1996-07-09 00:00:00-04:00,12.509495735168457,12.764792442321777,12.509495735168457,12.655379295349121,8.558187484741211,3077802,0.0,0.0
1996-07-10 00:00:00-04:00,12.691849708557129,12.691849708557129,12.36361312866211,12.47302532196045,8.434870719909668,4353136,0.0,0.0
1996-07-11 00:00:00-04:00,12.47302532196045,12.47302532196045,11.99890422821045,12.217728614807129,8.262226104736328,4771621,0.0,0.0
1996-07-12 00:00:00-04:00,12.181258201599121,12.4000825881958,12.071846008300781,12.290671348571777,8.31155776977539,3649149,0.0,0.0
1996-07-15 00:00:00-04:00,12.217728614807129,12.254199981689453,11.816550254821777,11.962432861328125,8.089585304260254,4585856,0.0,0.0
1996-07-16 00:00:00-04:00,11.962432861328125,12.217728614807129,11.488312721252441,12.108317375183105,8.188244819641113,6943562,0.0,0.0
1996-07-17 00:00:00-04:00,12.4000825881958,12.509495735168457,12.108317375183105,12.327141761779785,8.33621883392334,3447618,0.0,0.0
1996-07-18 00:00:00-04:00,12.436553955078125,12.545967102050781,12.108317375183105,12.290671348571777,8.31155776977539,4021707,0.0,0.0
1996-07-19 00:00:00-04:00,12.254199981689453,12.254199981689453,11.962432861328125,12.071846008300781,8.163575172424316,3227922,0.0,0.0
1996-07-22 00:00:00-04:00,12.071846008300781,12.071846008300781,11.853020668029785,11.925963401794434,8.064923286437988,2951674,0.0,0.0
1996-07-23 00:00:00-04:00,12.254199981689453,12.36361312866211,11.99890422821045,12.071846008300781,8.163575172424316,7242431,0.0,0.0
1996-07-24 00:00:00-04:00,11.925963401794434,12.47302532196045,11.925963401794434,12.36361312866211,8.360884666442871,6113790,0.0,0.0
1996-07-25 00:00:00-04:00,12.545967102050781,12.618907928466797,12.509495735168457,12.582438468933105,8.508866310119629,3641951,0.0,0.0
1996-07-26 00:00:00-04:00,12.691849708557129,12.837733268737793,12.618907928466797,12.764792442321777,8.632184028625488,3925054,0.0,0.0
1996-07-29 00:00:00-04:00,12.691849708557129,12.8742036819458,12.655379295349121,12.728321075439453,8.607518196105957,3421570,0.0,0.0
1996-07-30 00:00:00-04:00,12.801262855529785,12.837733268737793,12.691849708557129,12.801262855529785,8.656843185424805,2532503,0.0,0.0
1996-07-31 00:00:00-04:00,12.728321075439453,12.910675048828125,12.728321075439453,12.764792442321777,8.632184028625488,2517423,0.0,0.0
1996-08-01 00:00:00-04:00,12.801262855529785,13.129500389099121,12.764792442321777,13.129500389099121,8.878808975219727,5115389,0.0,0.0
1996-08-02 00:00:00-04:00,13.275382995605469,13.421266555786133,13.165970802307129,13.275382995605469,8.977463722229004,5800868,0.0,0.0
1996-08-05 00:00:00-04:00,13.202442169189453,13.238912582397461,13.020088195800781,13.129500389099121,8.878808975219727,2430709,0.0,0.0
1996-08-06 00:00:00-04:00,13.129500389099121,13.165970802307129,12.983616828918457,13.129500389099121,8.878808975219727,2157203,0.0,0.0
1996-08-07 00:00:00-04:00,13.311854362487793,13.3483247756958,13.056557655334473,13.165970802307129,8.903474807739258,2211699,0.0,0.0
1996-08-08 00:00:00-04:00,13.165970802307129,13.165970802307129,12.94714641571045,13.056557655334473,8.829486846923828,2219239,0.0,0.0
1996-08-09 00:00:00-04:00,13.056557655334473,13.311854362487793,13.056557655334473,13.275382995605469,8.977463722229004,2762139,0.0,0.0
1996-08-12 00:00:00-04:00,13.202442169189453,13.311854362487793,13.165970802307129,13.275382995605469,8.977463722229004,1973838,0.0,0.0
1996-08-13 00:00:00-04:00,13.202442169189453,13.238912582397461,13.093029022216797,13.093029022216797,8.854151725769043,1673255,0.0,0.0
1996-08-14 00:00:00-04:00,13.093029022216797,13.202442169189453,13.093029022216797,13.129500389099121,8.878808975219727,1849766,0.0,0.0
1996-08-15 00:00:00-04:00,13.129500389099121,13.165970802307129,13.056557655334473,13.093029022216797,8.854151725769043,1514566,0.0,0.0
1996-08-16 00:00:00-04:00,13.165970802307129,13.202442169189453,13.129500389099121,13.202442169189453,8.928141593933105,2641837,0.0,0.0
1996-08-19 00:00:00-04:00,13.165970802307129,13.202442169189453,13.056557655334473,13.165970802307129,8.903474807739258,1944019,0.0,0.0
1996-08-20 00:00:00-04:00,13.129500389099121,13.238912582397461,13.093029022216797,13.165970802307129,8.903474807739258,2099966,0.0,0.0
1996-08-21 00:00:00-04:00,13.202442169189453,13.311854362487793,13.129500389099121,13.311854362487793,9.002132415771484,2235348,0.0,0.0
1996-08-22 00:00:00-04:00,13.3483247756958,13.457737922668457,13.275382995605469,13.384796142578125,9.051460266113281,6558323,0.0,0.0
1996-08-23 00:00:00-04:00,13.3483247756958,13.421266555786133,13.238912582397461,13.384796142578125,9.051460266113281,2632583,0.0,0.0
1996-08-26 00:00:00-04:00,13.311854362487793,13.311854362487793,13.165970802307129,13.311854362487793,9.002132415771484,2084885,0.0,0.0
1996-08-27 00:00:00-04:00,13.311854362487793,13.384796142578125,13.275382995605469,13.311854362487793,9.002132415771484,1687993,0.0,0.0
1996-08-28 00:00:00-04:00,13.3483247756958,13.3483247756958,13.202442169189453,13.238912582397461,8.952802658081055,1803496,0.0,0.0
1996-08-29 00:00:00-04:00,13.202442169189453,13.275382995605469,12.8742036819458,12.94714641571045,8.755495071411133,2876614,0.0,0.0
1996-08-30 00:00:00-04:00,12.94714641571045,12.94714641571045,12.655379295349121,12.764792442321777,8.632184028625488,3894550,0.0,0.0
1996-09-03 00:00:00-04:00,12.47302532196045,12.691849708557129,12.436553955078125,12.618907928466797,8.533523559570312,4774020,0.0,0.0
1996-09-04 00:00:00-04:00,12.618907928466797,12.728321075439453,12.582438468933105,12.655379295349121,8.558187484741211,2824175,0.0,0.0
1996-09-05 00:00:00-04:00,12.582438468933105,12.618907928466797,12.436553955078125,12.545967102050781,8.48420238494873,1909745,0.0,0.0
1996-09-06 00:00:00-04:00,12.545967102050781,12.655379295349121,12.436553955078125,12.545967102050781,8.48420238494873,3398606,0.0,0.0
1996-09-09 00:00:00-04:00,12.618907928466797,12.801262855529785,12.582438468933105,12.728321075439453,8.607518196105957,3220039,0.0,0.0
1996-09-10 00:00:00-04:00,12.764792442321777,12.801262855529785,12.582438468933105,12.582438468933105,8.508866310119629,3165543,0.0,0.0
1996-09-11 00:00:00-04:00,12.545967102050781,12.764792442321777,12.509495735168457,12.691849708557129,8.58285140991211,3896607,0.0,0.0
1996-09-12 00:00:00-04:00,12.801262855529785,12.910675048828125,12.764792442321777,12.8742036819458,8.706165313720703,3915115,0.0,0.0
1996-09-13 00:00:00-04:00,12.983616828918457,13.056557655334473,12.94714641571045,13.020088195800781,8.804821968078613,6384897,0.0,0.0
1996-09-16 00:00:00-04:00,13.129500389099121,13.530678749084473,13.093029022216797,13.384796142578125,9.051460266113281,4805552,0.0,0.0
1996-09-17 00:00:00-04:00,13.421266555786133,13.494208335876465,13.093029022216797,13.129500389099121,8.878808975219727,4317834,0.0,0.0
1996-09-18 00:00:00-04:00,13.165970802307129,13.165970802307129,12.94714641571045,13.020088195800781,8.804821968078613,3068891,0.0,0.0
1996-09-19 00:00:00-04:00,12.983616828918457,13.165970802307129,12.910675048828125,13.093029022216797,8.854151725769043,3079516,0.0,0.0
1996-09-20 00:00:00-04:00,13.165970802307129,13.275382995605469,13.129500389099121,13.238912582397461,8.952802658081055,4486805,0.0,0.0
1996-09-23 00:00:00-04:00,13.093029022216797,13.202442169189453,13.020088195800781,13.129500389099121,8.878808975219727,2224723,0.0,0.0
1996-09-24 00:00:00-04:00,13.165970802307129,13.311854362487793,13.020088195800781,13.129500389099121,8.878808975219727,3325945,0.0,0.0
1996-09-25 00:00:00-04:00,13.202442169189453,13.457737922668457,13.056557655334473,13.384796142578125,9.051460266113281,4029933,0.0,0.0
1996-09-26 00:00:00-04:00,13.421266555786133,13.676563262939453,13.238912582397461,13.421266555786133,9.076122283935547,7787387,0.0,0.0
1996-09-27 00:00:00-04:00,13.421266555786133,13.567150115966797,13.311854362487793,13.494208335876465,9.125444412231445,3062721,0.0,0.0
1996-09-30 00:00:00-04:00,13.494208335876465,13.640091896057129,13.457737922668457,13.494208335876465,9.125444412231445,3121330,0.0,0.0
1996-10-01 00:00:00-04:00,13.457737922668457,13.713032722473145,13.3483247756958,13.567150115966797,9.174775123596191,2653490,0.0,0.0
1996-10-02 00:00:00-04:00,13.676563262939453,13.749504089355469,13.640091896057129,13.676563262939453,9.248762130737305,2466697,0.0,0.0
1996-10-03 00:00:00-04:00,13.749504089355469,13.785975456237793,13.494208335876465,13.567150115966797,9.174775123596191,2317605,0.0,0.0
1996-10-04 00:00:00-04:00,13.713032722473145,13.968329429626465,13.713032722473145,13.858917236328125,9.372079849243164,5155147,0.0,0.0
1996-10-07 00:00:00-04:00,13.93185806274414,14.004799842834473,13.8224458694458,13.93185806274414,9.42141056060791,2243916,0.0,0.0
1996-10-08 00:00:00-04:00,13.858917236328125,13.93185806274414,13.749504089355469,13.8224458694458,9.347417831420898,2905061,0.0,0.0
1996-10-09 00:00:00-04:00,13.785975456237793,13.8224458694458,13.640091896057129,13.676563262939453,9.292900085449219,2054381,0.065648,0.0
1996-10-10 00:00:00-04:00,13.567150115966797,13.603620529174805,13.457737922668457,13.530678749084473,9.193775177001953,1807609,0.0,0.0
1996-10-11 00:00:00-04:00,13.640091896057129,13.785975456237793,13.640091896057129,13.713032722473145,9.317678451538086,1662973,0.0,0.0
1996-10-14 00:00:00-04:00,13.785975456237793,13.968329429626465,13.785975456237793,13.8224458694458,9.392020225524902,3278990,0.0,0.0
1996-10-15 00:00:00-04:00,13.968329429626465,13.968329429626465,13.640091896057129,13.676563262939453,9.292900085449219,2382040,0.0,0.0
1996-10-16 00:00:00-04:00,13.749504089355469,13.8224458694458,13.567150115966797,13.8224458694458,9.392020225524902,2665486,0.0,0.0
1996-10-17 00:00:00-04:00,13.895387649536133,13.93185806274414,13.713032722473145,13.785975456237793,9.367240905761719,2759740,0.0,0.0
1996-10-18 00:00:00-04:00,13.785975456237793,13.785975456237793,13.530678749084473,13.676563262939453,9.292900085449219,3725580,0.0,0.0
1996-10-21 00:00:00-04:00,13.603620529174805,13.713032722473145,13.494208335876465,13.603620529174805,9.243337631225586,2636353,0.0,0.0
1996-10-22 00:00:00-04:00,13.603620529174805,13.603620529174805,13.457737922668457,13.567150115966797,9.218559265136719,2386496,0.0,0.0
1996-10-23 00:00:00-04:00,13.494208335876465,13.749504089355469,13.494208335876465,13.603620529174805,9.243337631225586,2923569,0.0,0.0
1996-10-24 00:00:00-04:00,13.640091896057129,13.676563262939453,13.421266555786133,13.640091896057129,9.26811695098877,2335428,0.0,0.0
1996-10-25 00:00:00-04:00,13.567150115966797,13.640091896057129,13.530678749084473,13.603620529174805,9.243337631225586,1689364,0.0,0.0
1996-10-28 00:00:00-05:00,13.676563262939453,13.713032722473145,13.494208335876465,13.603620529174805,9.243337631225586,1999886,0.0,0.0
1996-10-29 00:00:00-05:00,13.530678749084473,13.603620529174805,13.238912582397461,13.3483247756958,9.06987476348877,7689706,0.0,0.0
1996-10-30 00:00:00-05:00,13.3483247756958,13.530678749084473,13.311854362487793,13.494208335876465,9.16899299621582,6690278,0.0,0.0
1996-10-31 00:00:00-05:00,13.494208335876465,13.749504089355469,13.457737922668457,13.713032722473145,9.317678451538086,7361705,0.0,0.0
1996-11-01 00:00:00-05:00,13.713032722473145,13.8224458694458,13.603620529174805,13.713032722473145,9.317678451538086,2607220,0.0,0.0
1996-11-04 00:00:00-05:00,13.640091896057129,13.895387649536133,13.640091896057129,13.858917236328125,9.416805267333984,3798583,0.0,0.0
1996-11-05 00:00:00-05:00,13.93185806274414,14.150683403015137,13.93185806274414,14.114212989807129,9.590272903442383,4560494,0.0,0.0
1996-11-06 00:00:00-05:00,14.223625183105469,14.333038330078125,14.077741622924805,14.150683403015137,9.61505126953125,6326631,0.0,0.0
1996-11-07 00:00:00-05:00,14.077741622924805,14.150683403015137,13.93185806274414,14.114212989807129,9.590272903442383,4780532,0.0,0.0
1996-11-08 00:00:00-05:00,14.187153816223145,14.333038330078125,14.150683403015137,14.2965669631958,9.714176177978516,7002513,0.0,0.0
1996-11-11 00:00:00-05:00,14.333038330078125,14.588333129882812,14.2965669631958,14.588333129882812,9.912428855895996,8350166,0.0,0.0
1996-11-12 00:00:00-05:00,14.551862716674805,14.807158470153809,14.551862716674805,14.697746276855469,9.986767768859863,7806581,0.0,0.0
1996-11-13 00:00:00-05:00,14.661274909973145,14.734216690063477,14.588333129882812,14.661274909973145,9.961984634399414,2867360,0.0,0.0
1996-11-14 00:00:00-05:00,14.551862716674805,14.807158470153809,14.551862716674805,14.807158470153809,10.061116218566895,3243002,0.0,0.0
1996-11-15 00:00:00-05:00,14.843628883361816,14.843628883361816,14.734216690063477,14.843628883361816,10.085896492004395,4215697,0.0,0.0
1996-11-18 00:00:00-05:00,14.807158470153809,14.843628883361816,14.62480354309082,14.843628883361816,10.085896492004395,1955330,0.0,0.0
1996-11-19 00:00:00-05:00,14.7706880569458,14.843628883361816,14.697746276855469,14.807158470153809,10.061116218566895,2253513,0.0,0.0
1996-11-20 00:00:00-05:00,14.7706880569458,14.953042030334473,14.734216690063477,14.807158470153809,10.061116218566895,3281046,0.0,0.0
1996-11-21 00:00:00-05:00,14.88010025024414,14.88010025024414,14.734216690063477,14.734216690063477,10.011552810668945,4102936,0.0,0.0
1996-11-22 00:00:00-05:00,14.807158470153809,15.208337783813477,14.7706880569458,15.135396003723145,10.284140586853027,4217068,0.0,0.0
1996-11-25 00:00:00-05:00,15.062454223632812,15.35422134399414,15.062454223632812,15.317749977111816,10.408045768737793,5025934,0.0,0.0
1996-11-26 00:00:00-05:00,15.35422134399414,15.755399703979492,15.317749977111816,15.463632583618164,10.507169723510742,6355421,0.0,0.0
1996-11-27 00:00:00-05:00,15.500103950500488,15.500103950500488,15.208337783813477,15.317749977111816,10.408045768737793,3125785,0.0,0.0
1996-11-29 00:00:00-05:00,15.35422134399414,15.35422134399414,15.244808197021484,15.244808197021484,10.358488082885742,733806,0.0,0.0
1996-12-02 00:00:00-05:00,15.09892463684082,15.171867370605469,15.025982856750488,15.135396003723145,10.284140586853027,2241517,0.0,0.0
1996-12-03 00:00:00-05:00,15.171867370605469,15.171867370605469,14.7706880569458,14.807158470153809,10.061116218566895,3447618,0.0,0.0
1996-12-04 00:00:00-05:00,14.953042030334473,15.281278610229492,14.953042030334473,15.062454223632812,10.234579086303711,5183594,0.0,0.0
1996-12-05 00:00:00-05:00,15.062454223632812,15.208337783813477,15.025982856750488,15.062454223632812,10.234579086303711,3244373,0.0,0.0
1996-12-06 00:00:00-05:00,14.734216690063477,15.171867370605469,14.697746276855469,15.025982856750488,10.209796905517578,5086599,0.0,0.0
1996-12-09 00:00:00-05:00,15.062454223632812,15.171867370605469,15.062454223632812,15.171867370605469,10.308923721313477,1686622,0.0,0.0
1996-12-10 00:00:00-05:00,15.281278610229492,16.33893394470215,15.208337783813477,16.010696411132812,10.878891944885254,9503142,0.0,0.0
1996-12-11 00:00:00-05:00,15.901283264160156,15.937753677368164,15.463632583618164,15.609517097473145,10.606300354003906,10309265,0.0,0.0
1996-12-12 00:00:00-05:00,15.755399703979492,16.010696411132812,15.645988464355469,15.718929290771484,10.680636405944824,7160859,0.0,0.0
1996-12-13 00:00:00-05:00,15.463632583618164,16.229520797729492,15.390691757202148,15.609517097473145,10.606300354003906,7713355,0.0,0.0
1996-12-16 00:00:00-05:00,15.68245792388916,15.864812850952148,15.57304573059082,15.57304573059082,10.58151626586914,4306523,0.0,0.0
1996-12-17 00:00:00-05:00,15.390691757202148,15.57304573059082,15.317749977111816,15.463632583618164,10.507169723510742,4604707,0.0,0.0
1996-12-18 00:00:00-05:00,15.463632583618164,15.718929290771484,15.427163124084473,15.645988464355469,10.631082534790039,4942991,0.0,0.0
1996-12-19 00:00:00-05:00,15.791871070861816,15.974225044250488,15.609517097473145,15.937753677368164,10.829325675964355,4185536,0.0,0.0
1996-12-20 00:00:00-05:00,16.484817504882812,16.52128791809082,16.193050384521484,16.375404357910156,11.12669849395752,7574546,0.0,0.0
1996-12-23 00:00:00-05:00,16.33893394470215,16.703641891479492,16.30246353149414,16.594228744506836,11.275384902954102,3295099,0.0,0.0
1996-12-24 00:00:00-05:00,16.52128791809082,17.615413665771484,16.484817504882812,17.396587371826172,11.820571899414062,4614646,0.0,0.0
1996-12-26 00:00:00-05:00,17.177762985229492,17.177762985229492,16.557758331298828,16.594228744506836,11.275384902954102,4938193,0.0,0.0
1996-12-27 00:00:00-05:00,16.667171478271484,17.068349838256836,16.448345184326172,17.031879425048828,11.572757720947266,4744545,0.0,0.0
1996-12-30 00:00:00-05:00,17.031879425048828,17.031879425048828,16.52128791809082,16.7401123046875,11.374507904052734,3837998,0.0,0.0
1996-12-31 00:00:00-05:00,16.667171478271484,16.7401123046875,16.411874771118164,16.484817504882812,11.245141983032227,4613275,0.065648,0.0
1997-01-02 00:00:00-05:00,16.33893394470215,16.375404357910156,15.645988464355469,15.937753677368164,10.871960639953613,5153433,0.0,0.0
1997-01-03 00:00:00-05:00,16.010696411132812,16.083637237548828,15.82834243774414,15.901283264160156,10.847082138061523,5291214,0.0,0.0
1997-01-06 00:00:00-05:00,16.010696411132812,16.33893394470215,15.864812850952148,16.083637237548828,10.971479415893555,5879013,0.0,0.0
1997-01-07 00:00:00-05:00,16.120107650756836,16.813053131103516,16.010696411132812,16.813053131103516,11.469049453735352,13570776,0.0,0.0
1997-01-08 00:00:00-05:00,16.922466278076172,16.958938598632812,16.484817504882812,16.667171478271484,11.369535446166992,8623329,0.0,0.0
1997-01-09 00:00:00-05:00,16.667171478271484,16.922466278076172,16.630699157714844,16.703641891479492,11.394413948059082,3048326,0.0,0.0
1997-01-10 00:00:00-05:00,16.484817504882812,16.849525451660156,16.30246353149414,16.7401123046875,11.419291496276855,6731749,0.0,0.0
1997-01-13 00:00:00-05:00,16.667171478271484,16.885995864868164,16.594228744506836,16.630699157714844,11.344656944274902,4244830,0.0,0.0
1997-01-14 00:00:00-05:00,16.703641891479492,17.068349838256836,16.667171478271484,16.958938598632812,11.568564414978027,5183251,0.0,0.0
1997-01-15 00:00:00-05:00,16.958938598632812,17.396587371826172,16.885995864868164,17.2142333984375,11.742717742919922,14876271,0.0,0.0
1997-01-16 00:00:00-05:00,17.2142333984375,17.250703811645508,16.995407104492188,17.068349838256836,11.64319896697998,5168514,0.0,0.0
1997-01-17 00:00:00-05:00,17.031879425048828,17.396587371826172,17.031879425048828,17.396587371826172,11.867110252380371,5248715,0.0,0.0
1997-01-20 00:00:00-05:00,17.43305778503418,17.834238052368164,17.396587371826172,17.396587371826172,11.867110252380371,7258540,0.0,0.0
1997-01-21 00:00:00-05:00,17.323646545410156,17.542470932006836,17.141292572021484,17.43305778503418,11.891984939575195,5566434,0.0,0.0
1997-01-22 00:00:00-05:00,17.43305778503418,18.08953285217285,17.360116958618164,17.943649291992188,12.240287780761719,11285388,0.0,0.0
1997-01-23 00:00:00-05:00,18.053062438964844,18.6365966796875,17.6883544921875,17.724824905395508,12.09101390838623,8182566,0.0,0.0
1997-01-24 00:00:00-05:00,17.797767639160156,18.235416412353516,17.615413665771484,17.834238052368164,12.1656494140625,7542328,0.0,0.0
1997-01-27 00:00:00-05:00,17.980121612548828,18.08953285217285,17.287174224853516,17.360116958618164,11.842230796813965,5745002,0.0,0.0
1997-01-28 00:00:00-05:00,17.724824905395508,17.724824905395508,17.2142333984375,17.360116958618164,11.842230796813965,6355764,0.0,0.0
1997-01-29 00:00:00-05:00,17.360116958618164,17.797767639160156,17.360116958618164,17.797767639160156,12.140772819519043,3969610,0.0,0.0
1997-01-30 00:00:00-05:00,17.870708465576172,18.12600326538086,17.797767639160156,18.016592025756836,12.290042877197266,5188393,0.0,0.0
1997-01-31 00:00:00-05:00,18.016592025756836,18.271888732910156,17.943649291992188,18.12600326538086,12.364675521850586,3815378,0.0,0.0
1997-02-03 00:00:00-05:00,18.08953285217285,18.1624755859375,17.90717887878418,18.053062438964844,12.314925193786621,3029476,0.0,0.0
1997-02-04 00:00:00-05:00,17.980121612548828,18.016592025756836,17.724824905395508,17.834238052368164,12.1656494140625,3359534,0.0,0.0
1997-02-05 00:00:00-05:00,18.053062438964844,18.235416412353516,17.469528198242188,17.797767639160156,12.140772819519043,7885068,0.0,0.0
1997-02-06 00:00:00-05:00,17.943649291992188,18.30835723876953,17.943649291992188,18.08953285217285,12.339797019958496,6852051,0.0,0.0
1997-02-07 00:00:00-05:00,18.746007919311523,19.25659942626953,18.490713119506836,19.07424545288086,13.011528015136719,9127156,0.0,0.0
1997-02-10 00:00:00-05:00,18.964832305908203,19.183658599853516,18.85542106628418,18.964832305908203,12.936893463134766,6804410,0.0,0.0
1997-02-11 00:00:00-05:00,19.220129013061523,19.54836654663086,19.001304626464844,19.54836654663086,13.33494758605957,8595224,0.0,0.0
1997-02-12 00:00:00-05:00,19.621307373046875,19.73072052001953,19.51189613342285,19.657779693603516,13.409579277038574,5104764,0.0,0.0
1997-02-13 00:00:00-05:00,19.54836654663086,19.98601722717285,19.54836654663086,19.949546813964844,13.608613014221191,6503485,0.0,0.0
1997-02-14 00:00:00-05:00,19.98601722717285,20.20484161376953,19.840133666992188,19.876604080200195,13.558850288391113,8442020,0.0,0.0
1997-02-18 00:00:00-05:00,19.80366325378418,20.423667907714844,19.80366325378418,20.350725173950195,13.882278442382812,4973838,0.0,0.0
1997-02-19 00:00:00-05:00,20.277782440185547,20.423667907714844,19.694250106811523,19.80366325378418,13.509099006652832,9683766,0.0,0.0
1997-02-20 00:00:00-05:00,19.767192840576172,19.949546813964844,19.54836654663086,19.621307373046875,13.384699821472168,4266766,0.0,0.0
1997-02-21 00:00:00-05:00,19.54836654663086,19.657779693603516,19.366012573242188,19.621307373046875,13.384699821472168,4230435,0.0,0.0
1997-02-24 00:00:00-05:00,19.51189613342285,19.5848388671875,19.183658599853516,19.293071746826172,13.16080093383789,3057923,0.0,0.0
1997-02-25 00:00:00-05:00,19.402482986450195,19.767192840576172,19.366012573242188,19.54836654663086,13.33494758605957,5327545,0.0,0.0
1997-02-26 00:00:00-05:00,19.54836654663086,19.621307373046875,18.964832305908203,19.25659942626953,13.135912895202637,5296013,0.0,0.0
1997-02-27 00:00:00-05:00,19.147188186645508,19.32954216003418,18.78247833251953,18.78247833251953,12.812496185302734,3125785,0.0,0.0
1997-02-28 00:00:00-05:00,18.38129997253418,19.402482986450195,18.38129997253418,19.147188186645508,13.06128215789795,5851251,0.0,0.0
1997-03-03 00:00:00-05:00,18.964832305908203,19.183658599853516,18.818950653076172,19.03777503967285,12.986645698547363,4211585,0.0,0.0
1997-03-04 00:00:00-05:00,19.03777503967285,19.293071746826172,18.85542106628418,19.03777503967285,12.986645698547363,4367188,0.0,0.0
1997-03-05 00:00:00-05:00,19.147188186645508,19.5848388671875,19.147188186645508,19.438953399658203,13.260309219360352,4749686,0.0,0.0
1997-03-06 00:00:00-05:00,19.51189613342285,19.694250106811523,19.183658599853516,19.220129013061523,13.111043930053711,6727979,0.0,0.0
1997-03-07 00:00:00-05:00,19.32954216003418,19.5848388671875,19.293071746826172,19.475425720214844,13.285191535949707,5235005,0.0,0.0
1997-03-10 00:00:00-05:00,19.475425720214844,19.840133666992188,19.475425720214844,19.73072052001953,13.459338188171387,3845539,0.0,0.0
1997-03-11 00:00:00-05:00,19.80366325378418,19.80366325378418,19.475425720214844,19.475425720214844,13.285191535949707,2070833,0.0,0.0
1997-03-12 00:00:00-05:00,19.438953399658203,19.5848388671875,19.293071746826172,19.32954216003418,13.18567943572998,4612590,0.0,0.0
1997-03-13 00:00:00-05:00,19.25659942626953,19.32954216003418,18.78247833251953,18.78247833251953,12.812496185302734,4763738,0.0,0.0
1997-03-14 00:00:00-05:00,18.85542106628418,19.001304626464844,18.673067092895508,18.818950653076172,12.837369918823242,4726722,0.0,0.0
1997-03-17 00:00:00-05:00,18.60012435913086,18.78247833251953,18.344829559326172,18.60012435913086,12.688105583190918,4591340,0.0,0.0
1997-03-18 00:00:00-05:00,18.673067092895508,18.818950653076172,18.454242706298828,18.527183532714844,12.638344764709473,5264138,0.0,0.0
1997-03-19 00:00:00-05:00,18.344829559326172,18.746007919311523,18.344829559326172,18.56365394592285,12.663225173950195,4540615,0.0,0.0
1997-03-20 00:00:00-05:00,18.818950653076172,19.1107177734375,18.56365394592285,18.746007919311523,12.787617683410645,4610876,0.0,0.0
1997-03-21 00:00:00-05:00,18.85542106628418,18.928363800048828,18.78247833251953,18.928363800048828,12.912012100219727,4438135,0.0,0.0
1997-03-24 00:00:00-05:00,18.891891479492188,19.402482986450195,18.6365966796875,19.32954216003418,13.18567943572998,3195019,0.0,0.0
1997-03-25 00:00:00-05:00,19.475425720214844,19.475425720214844,19.03777503967285,19.1107177734375,13.036407470703125,3863704,0.0,0.0
1997-03-26 00:00:00-05:00,18.891891479492188,19.1107177734375,18.78247833251953,18.78247833251953,12.812496185302734,3200503,0.0,0.0
1997-03-27 00:00:00-05:00,18.891891479492188,18.891891479492188,17.724824905395508,18.12600326538086,12.364675521850586,6167257,0.0,0.0
1997-03-31 00:00:00-05:00,17.797767639160156,17.980121612548828,17.43305778503418,17.469528198242188,11.916863441467285,10752770,0.0,0.0
1997-04-01 00:00:00-05:00,17.469528198242188,17.834238052368164,17.177762985229492,17.724824905395508,12.09101390838623,6272821,0.0,0.0
1997-04-02 00:00:00-05:00,17.506000518798828,17.615413665771484,16.922466278076172,17.068349838256836,11.686484336853027,5192505,0.065648,0.0
1997-04-03 00:00:00-05:00,17.068349838256836,17.43305778503418,16.776582717895508,17.323646545410156,11.861278533935547,6226208,0.0,0.0
1997-04-04 00:00:00-05:00,17.250703811645508,17.615413665771484,17.068349838256836,17.360116958618164,11.88625431060791,5701131,0.0,0.0
1997-04-07 00:00:00-04:00,17.506000518798828,17.65188217163086,17.396587371826172,17.506000518798828,11.986137390136719,4776420,0.0,0.0
1997-04-08 00:00:00-04:00,17.578941345214844,17.943649291992188,17.506000518798828,17.90717887878418,12.260820388793945,4004227,0.0,0.0
1997-04-09 00:00:00-04:00,17.90717887878418,17.943649291992188,17.65188217163086,17.6883544921875,12.110993385314941,2664801,0.0,0.0
1997-04-10 00:00:00-04:00,17.615413665771484,17.65188217163086,17.360116958618164,17.360116958618164,11.88625431060791,1868274,0.0,0.0
1997-04-11 00:00:00-04:00,17.068349838256836,17.250703811645508,16.776582717895508,17.031879425048828,11.66150951385498,4732549,0.0,0.0
1997-04-14 00:00:00-04:00,16.995407104492188,17.250703811645508,16.885995864868164,16.958938598632812,11.611572265625,2398492,0.0,0.0
1997-04-15 00:00:00-04:00,17.141292572021484,17.43305778503418,16.922466278076172,17.43305778503418,11.936192512512207,5321718,0.0,0.0
1997-04-16 00:00:00-04:00,17.2142333984375,17.615413665771484,17.104820251464844,17.469528198242188,11.961163520812988,3816063,0.0,0.0
1997-04-17 00:00:00-04:00,17.396587371826172,17.834238052368164,17.360116958618164,17.65188217163086,12.086016654968262,3312579,0.0,0.0
1997-04-18 00:00:00-04:00,17.6883544921875,17.724824905395508,17.43305778503418,17.506000518798828,11.986137390136719,2524963,0.0,0.0
1997-04-21 00:00:00-04:00,17.506000518798828,17.65188217163086,17.104820251464844,17.104820251464844,11.711456298828125,2487947,0.0,0.0
1997-04-22 00:00:00-04:00,17.177762985229492,17.834238052368164,17.031879425048828,17.724824905395508,12.135961532592773,3509311,0.0,0.0
1997-04-23 00:00:00-04:00,17.724824905395508,18.12600326538086,17.65188217163086,17.870708465576172,12.235849380493164,3424654,0.0,0.0
1997-04-24 00:00:00-04:00,17.943649291992188,18.527183532714844,17.542470932006836,18.417770385742188,12.610408782958984,5267908,0.0,0.0
1997-04-25 00:00:00-04:00,18.454242706298828,18.709537506103516,17.797767639160156,17.834238052368164,12.210875511169434,5808751,0.0,0.0
1997-04-28 00:00:00-04:00,17.761295318603516,18.891891479492188,17.761295318603516,18.709537506103516,12.81018352508545,5858791,0.0,0.0
1997-04-29 00:00:00-04:00,19.1107177734375,19.54836654663086,19.03777503967285,19.51189613342285,13.359546661376953,6559008,0.0,0.0
1997-04-30 00:00:00-04:00,19.293071746826172,19.51189613342285,19.03777503967285,19.183658599853516,13.134801864624023,4974866,0.0,0.0
1997-05-01 00:00:00-04:00,19.25659942626953,19.293071746826172,19.03777503967285,19.147188186645508,13.109835624694824,3094596,0.0,0.0
1997-05-02 00:00:00-04:00,19.220129013061523,19.80366325378418,19.220129013061523,19.657779693603516,13.459430694580078,4652005,0.0,0.0
1997-05-05 00:00:00-04:00,19.5848388671875,20.20484161376953,19.475425720214844,20.20484161376953,13.833995819091797,4729121,0.0,0.0
1997-05-06 00:00:00-04:00,20.131900787353516,20.20484161376953,19.767192840576172,19.949546813964844,13.659202575683594,4902205,0.0,0.0
1997-05-07 00:00:00-04:00,19.876604080200195,20.02248764038086,19.25659942626953,19.25659942626953,13.184744834899902,3431852,0.0,0.0
1997-05-08 00:00:00-04:00,19.03777503967285,19.98601722717285,19.001304626464844,19.54836654663086,13.38451862335205,4690735,0.0,0.0
1997-05-09 00:00:00-04:00,19.840133666992188,20.277782440185547,19.621307373046875,19.98601722717285,13.684168815612793,3873643,0.0,0.0
1997-05-12 00:00:00-04:00,20.095428466796875,20.350725173950195,19.876604080200195,20.277782440185547,13.883935928344727,3846224,0.0,0.0
1997-05-13 00:00:00-04:00,20.277782440185547,20.277782440185547,19.876604080200195,19.913074493408203,13.634231567382812,3675883,0.0,0.0
1997-05-14 00:00:00-04:00,20.058958053588867,20.168371200561523,19.913074493408203,19.949546813964844,13.659202575683594,4247915,0.0,0.0
1997-05-15 00:00:00-04:00,19.876604080200195,20.058958053588867,19.840133666992188,20.02248764038086,13.709145545959473,2368331,0.0,0.0
1997-05-16 00:00:00-04:00,19.98601722717285,20.02248764038086,19.657779693603516,19.657779693603516,13.459430694580078,4252028,0.0,0.0
1997-05-19 00:00:00-04:00,19.73072052001953,20.168371200561523,19.657779693603516,20.02248764038086,13.709145545959473,3312236,0.0,0.0
1997-05-20 00:00:00-04:00,19.876604080200195,20.71543312072754,19.840133666992188,20.642492294311523,14.133645057678223,5783046,0.0,0.0
1997-05-21 00:00:00-04:00,20.71543312072754,20.751903533935547,20.277782440185547,20.277782440185547,13.883935928344727,4946761,0.0,0.0
1997-05-22 00:00:00-04:00,20.387195587158203,20.387195587158203,20.02248764038086,20.095428466796875,13.759087562561035,4594425,0.0,0.0
1997-05-23 00:00:00-04:00,20.20484161376953,20.387195587158203,20.058958053588867,20.277782440185547,13.883935928344727,2798469,0.0,0.0
1997-05-27 00:00:00-04:00,20.095428466796875,20.241313934326172,20.058958053588867,20.20484161376953,13.833995819091797,2893751,0.0,0.0
1997-05-28 00:00:00-04:00,20.168371200561523,20.277782440185547,20.058958053588867,20.241313934326172,13.858970642089844,4043642,0.0,0.0
1997-05-29 00:00:00-04:00,20.131900787353516,20.387195587158203,20.058958053588867,20.095428466796875,13.759087562561035,2883811,0.0,0.0
1997-05-30 00:00:00-04:00,19.98601722717285,20.46013832092285,19.876604080200195,20.277782440185547,13.883935928344727,3457557,0.0,0.0
1997-06-02 00:00:00-04:00,20.423667907714844,20.46013832092285,20.02248764038086,20.131900787353516,13.784058570861816,2520850,0.0,0.0
1997-06-03 00:00:00-04:00,20.131900787353516,20.423667907714844,20.058958053588867,20.350725173950195,13.933886528015137,3685137,0.0,0.0
1997-06-04 00:00:00-04:00,20.314254760742188,20.314254760742188,19.98601722717285,19.98601722717285,13.684168815612793,3380441,0.0,0.0
1997-06-05 00:00:00-04:00,19.98601722717285,20.387195587158203,19.767192840576172,20.241313934326172,13.858970642089844,3347195,0.0,0.0
1997-06-06 00:00:00-04:00,20.241313934326172,21.007200241088867,20.131900787353516,20.93425750732422,14.333419799804688,3994630,0.0,0.0
1997-06-09 00:00:00-04:00,21.080141067504883,21.15308380126953,20.642492294311523,20.751903533935547,14.208568572998047,4595453,0.0,0.0
1997-06-10 00:00:00-04:00,20.89778709411621,21.080141067504883,20.788375854492188,20.861316680908203,14.283479690551758,3004113,0.0,0.0
1997-06-11 00:00:00-04:00,20.93425750732422,21.15308380126953,20.824846267700195,20.97072982788086,14.358396530151367,2798469,0.0,0.0
1997-06-12 00:00:00-04:00,21.18955421447754,21.700145721435547,21.15308380126953,21.335437774658203,14.608105659484863,4841540,0.0,0.0
1997-06-13 00:00:00-04:00,21.517791748046875,22.83074188232422,21.517791748046875,22.35662078857422,15.30729866027832,16480978,0.0,0.0
1997-06-16 00:00:00-04:00,22.247207641601562,22.247207641601562,21.66367530822754,21.955442428588867,15.032613754272461,8421456,0.0,0.0
1997-06-17 00:00:00-04:00,21.955442428588867,22.79427146911621,21.955442428588867,22.28367805480957,15.257343292236328,9025020,0.0,0.0
1997-06-18 00:00:00-04:00,22.28367805480957,23.26839256286621,22.28367805480957,22.721328735351562,15.557005882263184,11307323,0.0,0.0
1997-06-19 00:00:00-04:00,22.83074188232422,23.01309585571289,22.648387908935547,22.684858322143555,15.532029151916504,6918885,0.0,0.0
1997-06-20 00:00:00-04:00,22.721328735351562,23.01309585571289,22.721328735351562,22.940153121948242,15.706833839416504,5970524,0.0,0.0
1997-06-23 00:00:00-04:00,22.867212295532227,22.867212295532227,22.13779640197754,22.13779640197754,15.157469749450684,4522107,0.0,0.0
1997-06-24 00:00:00-04:00,22.684858322143555,22.684858322143555,22.156030654907227,22.520740509033203,15.419669151306152,5020793,0.0,0.0
1997-06-25 00:00:00-04:00,22.393091201782227,22.520740509033203,22.028383255004883,22.028383255004883,15.082549095153809,5352908,0.0,0.0
1997-06-26 00:00:00-04:00,22.028383255004883,22.35662078857422,21.736616134643555,21.918970108032227,15.0076322555542,4529647,0.0,0.0
1997-06-27 00:00:00-04:00,22.06485366821289,22.210737228393555,21.918970108032227,22.08308982849121,15.120015144348145,3821547,0.0,0.0
1997-06-30 00:00:00-04:00,22.1013240814209,22.32015037536621,21.736616134643555,21.736616134643555,14.882786750793457,6156289,0.0,0.0
1997-07-01 00:00:00-04:00,21.66367530822754,22.174266815185547,21.499555587768555,22.028383255004883,15.128242492675781,5335428,0.065648,0.0
1997-07-02 00:00:00-04:00,22.1013240814209,22.30191421508789,21.955442428588867,22.210737228393555,15.253473281860352,4852508,0.0,0.0
1997-07-03 00:00:00-04:00,22.684858322143555,24.362516403198242,22.630151748657227,24.216632843017578,16.63104820251465,5895464,0.0,0.0
1997-07-07 00:00:00-04:00,23.633100509643555,23.633100509643555,22.79427146911621,22.867212295532227,15.704327583312988,7929624,0.0,0.0
1997-07-08 00:00:00-04:00,23.01309585571289,23.30486297607422,22.502504348754883,22.83074188232422,15.679262161254883,6126471,0.0,0.0
1997-07-09 00:00:00-04:00,22.8125057220459,22.867212295532227,22.32015037536621,22.648387908935547,15.554044723510742,5755627,0.0,0.0
1997-07-10 00:00:00-04:00,22.59368133544922,23.23192024230957,22.466033935546875,22.903682708740234,15.729362487792969,6030847,0.0,0.0
1997-07-11 00:00:00-04:00,23.26839256286621,23.924867630004883,23.158979415893555,23.30486297607422,16.0048828125,8901976,0.0,0.0
1997-07-14 00:00:00-04:00,23.323097229003906,23.450746536254883,22.77603530883789,22.976625442504883,15.779464721679688,5426597,0.0,0.0
1997-07-15 00:00:00-04:00,23.08603858947754,23.651334762573242,23.031330108642578,23.396039962768555,16.067489624023438,5989718,0.0,0.0
1997-07-16 00:00:00-04:00,23.359569549560547,23.5236873626709,22.976625442504883,23.01309585571289,15.80450439453125,5170913,0.0,0.0
1997-07-17 00:00:00-04:00,23.0495662689209,23.158979415893555,22.648387908935547,22.703094482421875,15.591611862182617,4830572,0.0,0.0
1997-07-18 00:00:00-04:00,22.393091201782227,22.59368133544922,22.192501068115234,22.192501068115234,15.240954399108887,6239575,0.0,0.0
1997-07-21 00:00:00-04:00,22.11956024169922,23.06780242919922,21.918970108032227,22.703094482421875,15.591611862182617,4722267,0.0,0.0
1997-07-22 00:00:00-04:00,22.684858322143555,22.976625442504883,22.429563522338867,22.885448455810547,15.716845512390137,5238775,0.0,0.0
1997-07-23 00:00:00-04:00,23.031330108642578,23.30486297607422,22.99485969543457,23.08603858947754,15.854602813720703,6079858,0.0,0.0
1997-07-24 00:00:00-04:00,23.06780242919922,23.2866268157959,22.721328735351562,23.23192024230957,15.95478630065918,3679995,0.0,0.0
1997-07-25 00:00:00-04:00,23.323097229003906,23.48721694946289,23.177215576171875,23.21368408203125,15.942270278930664,3486690,0.0,0.0
1997-07-28 00:00:00-04:00,23.21368408203125,23.596628189086914,22.921918869018555,23.01309585571289,15.80450439453125,5227465,0.0,0.0
1997-07-29 00:00:00-04:00,23.0495662689209,24.271339416503906,23.0495662689209,24.052515029907227,16.518339157104492,9787958,0.0,0.0
1997-07-30 00:00:00-04:00,24.18016242980957,24.253103256225586,23.851924896240234,24.16192626953125,16.59347915649414,5252485,0.0,0.0
1997-07-31 00:00:00-04:00,24.216632843017578,24.563106536865234,24.16192626953125,24.435457229614258,16.781328201293945,4610191,0.0,0.0
1997-08-01 00:00:00-04:00,24.326045989990234,24.508399963378906,23.979572296142578,24.253103256225586,16.656095504760742,3499029,0.0,0.0
1997-08-04 00:00:00-04:00,24.18016242980957,24.599576950073242,24.16192626953125,24.216632843017578,16.63104820251465,3634754,0.0,0.0
1997-08-05 00:00:00-04:00,24.2348690032959,24.380752563476562,24.088985443115234,24.16192626953125,16.59347915649414,3541871,0.0,0.0
1997-08-06 00:00:00-04:00,24.253103256225586,24.727224349975586,24.16192626953125,24.617813110351562,16.90656852722168,3465440,0.0,0.0
1997-08-07 00:00:00-04:00,24.800167083740234,24.87310791015625,24.143692016601562,24.19839859008789,16.61852264404297,6169999,0.0,0.0
1997-08-08 00:00:00-04:00,23.924867630004883,24.070749282836914,23.414274215698242,23.46898078918457,16.117586135864258,5887924,0.0,0.0
1997-08-11 00:00:00-04:00,23.68780517578125,23.979572296142578,23.596628189086914,23.979572296142578,16.468246459960938,5679538,0.0,0.0
1997-08-12 00:00:00-04:00,24.143692016601562,24.216632843017578,23.633100509643555,23.633100509643555,16.230300903320312,3641951,0.0,0.0
1997-08-13 00:00:00-04:00,23.888395309448242,24.19839859008789,23.72427749633789,23.9978084564209,16.480764389038086,5805667,0.0,0.0
1997-08-14 00:00:00-04:00,24.107221603393555,24.289575576782227,23.9978084564209,24.125455856323242,16.568437576293945,4194790,0.0,0.0
1997-08-15 00:00:00-04:00,23.9978084564209,24.271339416503906,23.5236873626709,23.5236873626709,16.15515899658203,3872272,0.0,0.0
1997-08-18 00:00:00-04:00,23.633100509643555,23.669570922851562,23.21368408203125,23.48721694946289,16.130115509033203,4967325,0.0,0.0
1997-08-19 00:00:00-04:00,23.596628189086914,24.2348690032959,23.54192352294922,24.16192626953125,16.59347915649414,5175368,0.0,0.0
1997-08-20 00:00:00-04:00,24.18016242980957,24.362516403198242,24.143692016601562,24.362516403198242,16.731239318847656,2608249,0.0,0.0
1997-08-21 00:00:00-04:00,24.362516403198242,24.362516403198242,23.669570922851562,23.815454483032227,16.355539321899414,3063407,0.0,0.0
1997-08-22 00:00:00-04:00,23.560157775878906,23.906631469726562,23.450746536254883,23.906631469726562,16.41814422607422,2869416,0.0,0.0
1997-08-25 00:00:00-04:00,23.979572296142578,24.216632843017578,23.5236873626709,23.651334762573242,16.242822647094727,2734034,0.0,0.0
1997-08-26 00:00:00-04:00,23.505451202392578,23.633100509643555,23.0495662689209,23.26839256286621,15.979839324951172,3272135,0.0,0.0
1997-08-27 00:00:00-04:00,23.25015640258789,23.377803802490234,22.885448455810547,23.359569549560547,16.042448043823242,4326402,0.0,0.0
1997-08-28 00:00:00-04:00,23.195449829101562,23.25015640258789,22.83074188232422,22.848976135253906,15.691800117492676,3828059,0.0,0.0
1997-08-29 00:00:00-04:00,22.848976135253906,22.976625442504883,22.684858322143555,22.684858322143555,15.579084396362305,3533303,0.0,0.0
1997-09-02 00:00:00-04:00,22.75779914855957,23.432510375976562,22.739564895629883,23.359569549560547,16.042448043823242,3483606,0.0,0.0
1997-09-03 00:00:00-04:00,23.2866268157959,23.578393936157227,23.2866268157959,23.359569549560547,16.042448043823242,2787159,0.0,0.0
1997-09-04 00:00:00-04:00,23.0495662689209,23.48721694946289,23.0495662689209,23.450746536254883,16.105058670043945,3141551,0.0,0.0
1997-09-05 00:00:00-04:00,23.5236873626709,23.669570922851562,23.195449829101562,23.450746536254883,16.105058670043945,2507483,0.0,0.0
1997-09-08 00:00:00-04:00,23.396039962768555,23.70604133605957,23.23192024230957,23.669570922851562,16.25535774230957,3654633,0.0,0.0
1997-09-09 00:00:00-04:00,23.633100509643555,23.633100509643555,23.341333389282227,23.396039962768555,16.067489624023438,2618531,0.0,0.0
1997-09-10 00:00:00-04:00,23.177215576171875,23.30486297607422,22.99485969543457,23.0495662689209,15.829562187194824,3910316,0.0,0.0
1997-09-11 00:00:00-04:00,22.921918869018555,22.958389282226562,22.35662078857422,22.53897476196289,15.478902816772461,4148521,0.0,0.0
1997-09-12 00:00:00-04:00,22.75779914855957,22.77603530883789,22.32015037536621,22.666622161865234,15.566563606262207,3955215,0.0,0.0
1997-09-15 00:00:00-04:00,22.59368133544922,22.83074188232422,22.429563522338867,22.429563522338867,15.403759956359863,3651891,0.0,0.0
1997-09-16 00:00:00-04:00,22.61191749572754,23.633100509643555,22.61191749572754,23.560157775878906,16.180219650268555,6543928,0.0,0.0
1997-09-17 00:00:00-04:00,23.633100509643555,23.651334762573242,23.341333389282227,23.46898078918457,16.117586135864258,3251914,0.0,0.0
1997-09-18 00:00:00-04:00,23.46898078918457,23.505451202392578,23.23192024230957,23.26839256286621,15.979839324951172,3343768,0.0,0.0
1997-09-19 00:00:00-04:00,23.140743255615234,23.323097229003906,23.140743255615234,23.2866268157959,15.992353439331055,4389124,0.0,0.0
1997-09-22 00:00:00-04:00,23.633100509643555,23.851924896240234,23.560157775878906,23.669570922851562,16.25535774230957,3863018,0.0,0.0
1997-09-23 00:00:00-04:00,23.74251365661621,23.7607479095459,23.414274215698242,23.560157775878906,16.180219650268555,2749115,0.0,0.0
1997-09-24 00:00:00-04:00,23.70604133605957,24.070749282836914,23.54192352294922,23.70604133605957,16.280391693115234,5245630,0.0,0.0
1997-09-25 00:00:00-04:00,23.669570922851562,23.669570922851562,23.323097229003906,23.323097229003906,16.01740837097168,2883469,0.0,0.0
1997-09-26 00:00:00-04:00,23.560157775878906,23.870159149169922,23.5236873626709,23.815454483032227,16.355539321899414,3637496,0.0,0.0
1997-09-29 00:00:00-04:00,23.74251365661621,23.96133804321289,23.505451202392578,23.96133804321289,16.45572280883789,3004113,0.0,0.0
1997-09-30 00:00:00-04:00,24.034278869628906,24.143692016601562,23.851924896240234,23.888395309448242,16.405624389648438,3371187,0.0,0.0
1997-10-01 00:00:00-04:00,23.96133804321289,24.2348690032959,23.924867630004883,24.18016242980957,16.651763916015625,4020679,0.065648,0.0
1997-10-02 00:00:00-04:00,24.143692016601562,24.690753936767578,24.143692016601562,24.326045989990234,16.752225875854492,5278190,0.0,0.0
1997-10-03 00:00:00-04:00,24.800167083740234,25.164875030517578,24.508399963378906,24.836637496948242,17.103837966918945,5024563,0.0,0.0
1997-10-06 00:00:00-04:00,25.09193229675293,25.256052017211914,24.9460506439209,25.237817764282227,17.380125045776367,3465783,0.0,0.0
1997-10-07 00:00:00-04:00,25.201345443725586,25.237817764282227,24.89134407043457,25.09193229675293,17.279659271240234,2745344,0.0,0.0
1997-10-08 00:00:00-04:00,25.000755310058594,25.018991470336914,24.453693389892578,24.65428352355957,16.978269577026367,2563692,0.0,0.0
1997-10-09 00:00:00-04:00,24.326045989990234,24.581342697143555,24.216632843017578,24.326045989990234,16.752225875854492,2779276,0.0,0.0
1997-10-10 00:00:00-04:00,24.107221603393555,24.253103256225586,24.088985443115234,24.18016242980957,16.651763916015625,1944705,0.0,0.0
1997-10-13 00:00:00-04:00,24.253103256225586,24.435457229614258,24.052515029907227,24.19839859008789,16.664318084716797,1601280,0.0,0.0
1997-10-14 00:00:00-04:00,24.216632843017578,24.41722297668457,24.088985443115234,24.344280242919922,16.76479148864746,2394722,0.0,0.0
1997-10-15 00:00:00-04:00,24.052515029907227,24.271339416503906,24.034278869628906,24.143692016601562,16.62665367126465,2334400,0.0,0.0
1997-10-16 00:00:00-04:00,24.508399963378906,24.87310791015625,24.107221603393555,24.253103256225586,16.701993942260742,4216383,0.0,0.0
1997-10-17 00:00:00-04:00,24.253103256225586,24.326045989990234,23.432510375976562,23.851924896240234,16.42572593688965,5534217,0.0,0.0
1997-10-20 00:00:00-04:00,23.94310188293457,24.143692016601562,23.72427749633789,24.143692016601562,16.62665367126465,2615446,0.0,0.0
1997-10-21 00:00:00-04:00,24.362516403198242,24.581342697143555,24.216632843017578,24.49016571044922,16.865245819091797,2875243,0.0,0.0
1997-10-22 00:00:00-04:00,24.508399963378906,24.63604736328125,24.344280242919922,24.344280242919922,16.76479148864746,1604364,0.0,0.0
1997-10-23 00:00:00-04:00,24.052515029907227,24.143692016601562,23.651334762573242,23.96133804321289,16.501070022583008,3222438,0.0,0.0
1997-10-24 00:00:00-04:00,23.888395309448242,23.888395309448242,23.195449829101562,23.359569549560547,16.08665657043457,6752656,0.0,0.0
1997-10-27 00:00:00-05:00,23.122507095336914,23.2866268157959,21.517791748046875,21.809558868408203,15.019242286682129,5495830,0.0,0.0
1997-10-28 00:00:00-05:00,21.37190818786621,22.867212295532227,21.007200241088867,22.684858322143555,15.622014999389648,8876956,0.0,0.0
1997-10-29 00:00:00-05:00,22.684858322143555,23.323097229003906,22.61191749572754,23.122507095336914,15.92341136932373,6869530,0.0,0.0
1997-10-30 00:00:00-05:00,22.61191749572754,23.158979415893555,22.393091201782227,22.393091201782227,15.421087265014648,7659888,0.0,0.0
1997-10-31 00:00:00-05:00,22.502504348754883,22.99485969543457,22.502504348754883,22.75779914855957,15.672250747680664,3698161,0.0,0.0
1997-11-03 00:00:00-05:00,23.0495662689209,23.396039962768555,23.01309585571289,23.30486297607422,16.048988342285156,3660802,0.0,0.0
1997-11-04 00:00:00-05:00,23.158979415893555,23.341333389282227,23.031330108642578,23.323097229003906,16.061548233032227,2874215,0.0,0.0
1997-11-05 00:00:00-05:00,23.5236873626709,23.669570922851562,23.2866268157959,23.414274215698242,16.124338150024414,3229636,0.0,0.0
1997-11-06 00:00:00-05:00,23.414274215698242,23.596628189086914,23.195449829101562,23.432510375976562,16.13688850402832,3453445,0.0,0.0
1997-11-07 00:00:00-05:00,23.0495662689209,23.323097229003906,22.976625442504883,23.0495662689209,15.873184204101562,4154690,0.0,0.0
1997-11-10 00:00:00-05:00,23.158979415893555,23.30486297607422,22.848976135253906,22.867212295532227,15.747604370117188,4200617,0.0,0.0
1997-11-11 00:00:00-05:00,22.903682708740234,23.158979415893555,22.739564895629883,22.77603530883789,15.684809684753418,2665486,0.0,0.0
1997-11-12 00:00:00-05:00,22.53897476196289,23.08603858947754,22.53897476196289,22.5754451751709,15.546666145324707,4240717,0.0,0.0
1997-11-13 00:00:00-05:00,22.721328735351562,22.903682708740234,22.156030654907227,22.684858322143555,15.622014999389648,5062607,0.0,0.0
1997-11-14 00:00:00-05:00,22.75779914855957,22.867212295532227,22.429563522338867,22.502504348754883,15.496438026428223,5269279,0.0,0.0
1997-11-17 00:00:00-05:00,22.75779914855957,22.976625442504883,22.684858322143555,22.83074188232422,15.7224702835083,4893294,0.0,0.0
1997-11-18 00:00:00-05:00,22.79427146911621,22.903682708740234,22.3383846282959,22.3383846282959,15.38341236114502,4890895,0.0,0.0
1997-11-19 00:00:00-05:00,22.37485694885254,23.140743255615234,22.32015037536621,23.0495662689209,15.873184204101562,6331086,0.0,0.0
1997-11-20 00:00:00-05:00,23.23192024230957,23.2866268157959,22.940153121948242,23.195449829101562,15.973640441894531,4283903,0.0,0.0
1997-11-21 00:00:00-05:00,23.2866268157959,23.396039962768555,22.903682708740234,22.99485969543457,15.835491180419922,4307209,0.0,0.0
1997-11-24 00:00:00-05:00,22.99485969543457,23.122507095336914,22.53897476196289,22.721328735351562,15.647132873535156,2838227,0.0,0.0
1997-11-25 00:00:00-05:00,22.903682708740234,22.903682708740234,22.520740509033203,22.666622161865234,15.609461784362793,2384782,0.0,0.0
1997-11-26 00:00:00-05:00,22.77603530883789,23.0495662689209,22.77603530883789,22.79427146911621,15.697360038757324,2631555,0.0,0.0
1997-11-28 00:00:00-05:00,22.83074188232422,23.122507095336914,22.8125057220459,23.01309585571289,15.848057746887207,1717126,0.0,0.0
1997-12-01 00:00:00-05:00,23.341333389282227,24.19839859008789,23.21368408203125,24.125455856323242,16.614097595214844,7022050,0.0,0.0
1997-12-02 00:00:00-05:00,23.924867630004883,24.253103256225586,23.924867630004883,24.19839859008789,16.664318084716797,4698618,0.0,0.0
1997-12-03 00:00:00-05:00,24.508399963378906,24.927814483642578,24.307809829711914,24.800167083740234,17.078733444213867,6503142,0.0,0.0
1997-12-04 00:00:00-05:00,24.982521057128906,25.274288177490234,24.89134407043457,25.073698043823242,17.267086029052734,7432994,0.0,0.0
1997-12-05 00:00:00-05:00,25.11016845703125,25.4201717376709,24.909578323364258,25.383699417114258,17.48057746887207,5546898,0.0,0.0
1997-12-08 00:00:00-05:00,25.401935577392578,25.60252571105957,25.256052017211914,25.58428955078125,17.618728637695312,3005484,0.0,0.0
1997-12-09 00:00:00-05:00,25.620759963989258,25.638996124267578,25.401935577392578,25.620759963989258,17.643827438354492,3904490,0.0,0.0
1997-12-10 00:00:00-05:00,25.620759963989258,25.657230377197266,25.183109283447266,25.456642150878906,17.53082275390625,4219810,0.0,0.0
1997-12-11 00:00:00-05:00,25.237817764282227,25.36546516418457,24.9460506439209,25.09193229675293,17.279659271240234,4387410,0.0,0.0
1997-12-12 00:00:00-05:00,25.274288177490234,25.34722900390625,25.055463790893555,25.274288177490234,17.405241012573242,3743060,0.0,0.0
1997-12-15 00:00:00-05:00,25.310758590698242,26.27723503112793,25.292522430419922,25.839584350585938,17.794530868530273,7301382,0.0,0.0
1997-12-16 00:00:00-05:00,26.113117218017578,26.6966495513916,25.967233657836914,26.131351470947266,17.99546241760254,7083400,0.0,0.0
1997-12-17 00:00:00-05:00,26.259000778198242,26.3684139251709,26.003704071044922,26.021940231323242,17.92011070251465,4551925,0.0,0.0
1997-12-18 00:00:00-05:00,26.003704071044922,26.05841064453125,25.711938858032227,25.8942928314209,17.832204818725586,3060665,0.0,0.0
1997-12-19 00:00:00-05:00,25.912527084350586,25.912527084350586,25.073698043823242,25.36546516418457,17.468021392822266,6968239,0.0,0.0
1997-12-22 00:00:00-05:00,25.383699417114258,25.60252571105957,25.201345443725586,25.60252571105957,17.631288528442383,3489432,0.0,0.0
1997-12-23 00:00:00-05:00,25.529582977294922,25.529582977294922,24.836637496948242,24.87310791015625,17.12896728515625,4471381,0.0,0.0
1997-12-24 00:00:00-05:00,25.055463790893555,25.164875030517578,24.836637496948242,24.9460506439209,17.179189682006836,1331886,0.0,0.0
1997-12-26 00:00:00-05:00,25.018991470336914,25.274288177490234,25.018991470336914,25.164875030517578,17.329893112182617,1532046,0.0,0.0
1997-12-29 00:00:00-05:00,25.310758590698242,25.383699417114258,25.256052017211914,25.310758590698242,17.430355072021484,2347766,0.0,0.0
1997-12-30 00:00:00-05:00,25.383699417114258,25.638996124267578,25.219581604003906,25.56605339050293,17.651947021484375,2900948,0.065648,0.0
1997-12-31 00:00:00-05:00,25.58428955078125,26.05841064453125,25.474876403808594,26.04017448425293,17.979299545288086,2871473,0.0,0.0
1998-01-02 00:00:00-05:00,25.967233657836914,25.967233657836914,25.766643524169922,25.876056671142578,17.865985870361328,3085685,0.0,0.0
1998-01-05 00:00:00-05:00,25.8942928314209,26.167823791503906,25.7484073638916,25.930763244628906,17.903764724731445,4016223,0.0,0.0
1998-01-06 00:00:00-05:00,25.803115844726562,25.876056671142578,25.274288177490234,25.401935577392578,17.538631439208984,3599794,0.0,0.0
1998-01-07 00:00:00-05:00,25.401935577392578,25.401935577392578,24.781930923461914,25.164875030517578,17.374954223632812,4379870,0.0,0.0
1998-01-08 00:00:00-05:00,24.9460506439209,24.982521057128906,24.581342697143555,24.65428352355957,17.02242088317871,2901291,0.0,0.0
1998-01-09 00:00:00-05:00,24.544870376586914,24.563106536865234,23.74251365661621,23.924867630004883,16.51879119873047,5554438,0.0,0.0
1998-01-12 00:00:00-05:00,23.48721694946289,23.96133804321289,23.414274215698242,23.851924896240234,16.468446731567383,4349366,0.0,0.0
1998-01-13 00:00:00-05:00,24.362516403198242,24.362516403198242,23.9978084564209,24.16192626953125,16.682477951049805,2903005,0.0,0.0
1998-01-14 00:00:00-05:00,24.307809829711914,24.41722297668457,24.19839859008789,24.326045989990234,16.79578971862793,3114475,0.0,0.0
1998-01-15 00:00:00-05:00,24.253103256225586,24.289575576782227,23.70604133605957,23.74251365661621,16.392898559570312,3075060,0.0,0.0
1998-01-16 00:00:00-05:00,23.9978084564209,24.289575576782227,23.924867630004883,23.924867630004883,16.51879119873047,4273620,0.0,0.0
1998-01-20 00:00:00-05:00,23.924867630004883,24.143692016601562,23.833690643310547,24.052515029907227,16.606931686401367,4635211,0.0,0.0
1998-01-21 00:00:00-05:00,23.851924896240234,24.070749282836914,23.815454483032227,23.815454483032227,16.443254470825195,2630869,0.0,0.0
1998-01-22 00:00:00-05:00,23.651334762573242,23.7607479095459,23.195449829101562,23.359569549560547,16.12848663330078,3774249,0.0,0.0
1998-01-23 00:00:00-05:00,23.46898078918457,23.560157775878906,22.867212295532227,23.06780242919922,15.927045822143555,3157317,0.0,0.0
1998-01-26 00:00:00-05:00,23.195449829101562,23.46898078918457,23.031330108642578,23.158979415893555,15.989995002746582,4152291,0.0,0.0
1998-01-27 00:00:00-05:00,23.23192024230957,24.435457229614258,23.21368408203125,24.362516403198242,16.820974349975586,7079973,0.0,0.0
1998-01-28 00:00:00-05:00,24.800167083740234,24.800167083740234,24.143692016601562,24.19839859008789,16.707653045654297,7289729,0.0,0.0
1998-01-29 00:00:00-05:00,24.088985443115234,24.581342697143555,24.070749282836914,24.435457229614258,16.871334075927734,5074603,0.0,0.0
1998-01-30 00:00:00-05:00,24.617813110351562,24.617813110351562,24.307809829711914,24.41722297668457,16.858747482299805,4411745,0.0,0.0
1998-02-02 00:00:00-05:00,24.581342697143555,25.34722900390625,24.581342697143555,25.274288177490234,17.450504302978516,5912259,0.0,0.0
1998-02-03 00:00:00-05:00,25.310758590698242,25.383699417114258,25.12840461730957,25.36546516418457,17.513450622558594,2539015,0.0,0.0
1998-02-04 00:00:00-05:00,25.274288177490234,25.529582977294922,25.164875030517578,25.474876403808594,17.58900260925293,3550097,0.0,0.0
1998-02-05 00:00:00-05:00,25.56605339050293,25.711938858032227,25.055463790893555,25.310758590698242,17.475690841674805,5775848,0.0,0.0
1998-02-06 00:00:00-05:00,25.274288177490234,25.675466537475586,25.256052017211914,25.274288177490234,17.450504302978516,4603336,0.0,0.0
1998-02-09 00:00:00-05:00,25.09193229675293,25.274288177490234,24.690753936767578,24.909578323364258,17.198686599731445,4103964,0.0,0.0
1998-02-10 00:00:00-05:00,24.836637496948242,25.638996124267578,24.836637496948242,25.310758590698242,17.475690841674805,4357249,0.0,0.0
1998-02-11 00:00:00-05:00,25.456642150878906,25.58428955078125,25.274288177490234,25.493112564086914,17.601591110229492,2857078,0.0,0.0
1998-02-12 00:00:00-05:00,25.34722900390625,26.113117218017578,25.073698043823242,25.857820510864258,17.8533878326416,4264709,0.0,0.0
1998-02-13 00:00:00-05:00,25.82135009765625,25.967233657836914,25.7484073638916,25.766643524169922,17.790443420410156,2683309,0.0,0.0
1998-02-17 00:00:00-05:00,25.7484073638916,26.2225284576416,25.7484073638916,25.967233657836914,17.928937911987305,3186450,0.0,0.0
1998-02-18 00:00:00-05:00,25.967233657836914,26.113117218017578,25.766643524169922,25.857820510864258,17.8533878326416,3987090,0.0,0.0
1998-02-19 00:00:00-05:00,25.56605339050293,25.620759963989258,25.201345443725586,25.292522430419922,17.463088989257812,4496058,0.0,0.0
1998-02-20 00:00:00-05:00,25.219581604003906,25.675466537475586,25.055463790893555,25.675466537475586,17.727497100830078,6562093,0.0,0.0
1998-02-23 00:00:00-05:00,25.784879684448242,25.8942928314209,25.401935577392578,25.8942928314209,17.87858009338379,3341711,0.0,0.0
1998-02-24 00:00:00-05:00,25.675466537475586,25.803115844726562,25.474876403808594,25.493112564086914,17.601591110229492,2984577,0.0,0.0
1998-02-25 00:00:00-05:00,25.58428955078125,26.04017448425293,25.58428955078125,25.967233657836914,17.928937911987305,3096653,0.0,0.0
1998-02-26 00:00:00-05:00,25.8942928314209,26.167823791503906,25.839584350585938,26.003704071044922,17.954120635986328,3382155,0.0,0.0
1998-02-27 00:00:00-05:00,25.711938858032227,26.441354751586914,25.638996124267578,26.27723503112793,18.14297866821289,5617845,0.0,0.0
1998-03-02 00:00:00-05:00,26.204294204711914,26.897239685058594,26.167823791503906,26.733121871948242,18.457744598388672,7013138,0.0,0.0
1998-03-03 00:00:00-05:00,26.6966495513916,27.280183792114258,26.660179138183594,27.097829818725586,18.70956039428711,5187364,0.0,0.0
1998-03-04 00:00:00-05:00,27.134300231933594,27.20724105834961,26.714885711669922,26.806062698364258,18.508098602294922,3766023,0.0,0.0
1998-03-05 00:00:00-05:00,26.477825164794922,26.897239685058594,26.441354751586914,26.733121871948242,18.457744598388672,2992460,0.0,0.0
1998-03-06 00:00:00-05:00,26.660179138183594,27.353124618530273,26.660179138183594,27.22547721862793,18.797685623168945,2730264,0.0,0.0
1998-03-09 00:00:00-05:00,27.189006805419922,27.48077392578125,26.842533111572266,26.9337100982666,18.596240997314453,3180967,0.0,0.0
1998-03-10 00:00:00-05:00,26.98841667175293,27.079593658447266,26.678415298461914,26.915475845336914,18.583648681640625,4106364,0.0,0.0
1998-03-11 00:00:00-05:00,27.043123245239258,27.4078311920166,26.897239685058594,27.316654205322266,18.860645294189453,3190220,0.0,0.0
1998-03-12 00:00:00-05:00,27.353124618530273,27.353124618530273,27.061357498168945,27.116064071655273,18.72214126586914,2849537,0.0,0.0
1998-03-13 00:00:00-05:00,27.22547721862793,27.298419952392578,26.897239685058594,26.915475845336914,18.583648681640625,2485891,0.0,0.0
1998-03-16 00:00:00-05:00,27.024887084960938,27.4078311920166,27.024887084960938,27.4078311920166,18.92359733581543,2592140,0.0,0.0
1998-03-17 00:00:00-05:00,27.426067352294922,28.082542419433594,27.389596939086914,27.93665885925293,19.288721084594727,5071861,0.0,0.0
1998-03-18 00:00:00-05:00,27.86371612548828,28.538427352905273,27.809009552001953,28.31960105895996,19.553117752075195,3471610,0.0,0.0
1998-03-19 00:00:00-05:00,28.31960105895996,28.483720779418945,28.13724708557129,28.37430763244629,19.59088897705078,2979778,0.0,0.0
1998-03-20 00:00:00-05:00,28.520191192626953,28.62960433959961,28.1190128326416,28.41077995300293,19.616073608398438,4022392,0.0,0.0
1998-03-23 00:00:00-05:00,28.301366806030273,28.301366806030273,27.717832565307617,27.754304885864258,19.162809371948242,3459271,0.0,0.0
1998-03-24 00:00:00-05:00,28.082542419433594,28.13724708557129,27.900188446044922,27.991365432739258,19.326488494873047,3028790,0.0,0.0
1998-03-25 00:00:00-05:00,28.1190128326416,28.13724708557129,27.426067352294922,27.754304885864258,19.162809371948242,5310751,0.0,0.0
1998-03-26 00:00:00-05:00,27.608421325683594,27.608421325683594,27.134300231933594,27.134300231933594,18.734729766845703,3499372,0.0,0.0
1998-03-27 00:00:00-05:00,27.24371337890625,27.426067352294922,26.9337100982666,26.98841667175293,18.63400650024414,3472981,0.0,0.0
1998-03-30 00:00:00-05:00,26.98841667175293,27.097829818725586,26.441354751586914,26.55076789855957,18.331838607788086,4056324,0.0,0.0
1998-03-31 00:00:00-05:00,26.587238311767578,27.134300231933594,26.587238311767578,26.787826538085938,18.495513916015625,5504741,0.0,0.0
1998-04-01 00:00:00-05:00,27.079593658447266,27.134300231933594,26.806062698364258,26.951946258544922,18.608835220336914,4391523,0.0,0.0
1998-04-02 00:00:00-05:00,26.951946258544922,27.754304885864258,26.915475845336914,27.571950912475586,19.03691291809082,4453559,0.0,0.0
1998-04-03 00:00:00-05:00,28.41077995300293,29.176666259765625,28.191953659057617,28.884899139404297,19.94342613220215,10208843,0.0,0.0
1998-04-06 00:00:00-04:00,30.05196762084961,30.635499954223633,29.814905166625977,30.562557220458984,21.101762771606445,11481092,0.0,0.0
1998-04-07 00:00:00-04:00,30.635499954223633,30.65373420715332,30.05196762084961,30.124908447265625,20.8443660736084,7040558,0.065648,0.0
1998-04-08 00:00:00-04:00,30.19784927368164,30.47138023376465,30.106672286987305,30.289026260375977,20.957914352416992,5375871,0.0,0.0
1998-04-09 00:00:00-04:00,31.073150634765625,31.693153381347656,31.054914474487305,31.237268447875977,21.614032745361328,5953387,0.0,0.0
1998-04-13 00:00:00-04:00,31.364917755126953,31.62021255493164,30.05196762084961,30.90903091430664,21.38692283630371,8253170,0.0,0.0
1998-04-14 00:00:00-04:00,30.92726707458496,31.000207901000977,30.361968994140625,30.599029541015625,21.17241096496582,5034160,0.0,0.0
1998-04-15 00:00:00-04:00,30.67197036743164,30.67197036743164,30.088438034057617,30.27079200744629,20.945302963256836,3649149,0.0,0.0
1998-04-16 00:00:00-04:00,30.05196762084961,30.05196762084961,29.395492553710938,29.869613647460938,20.66771697998047,4791843,0.0,0.0
1998-04-17 00:00:00-04:00,30.854324340820312,31.583742141723633,30.635499954223633,31.219032287597656,21.601417541503906,11046498,0.0,0.0
1998-04-20 00:00:00-04:00,31.219032287597656,31.219032287597656,29.605199813842773,30.27079200744629,20.945302963256836,7975894,0.0,0.0
1998-04-21 00:00:00-04:00,29.97902488708496,30.580793380737305,29.833141326904297,30.05196762084961,20.793882369995117,4693134,0.0,0.0
1998-04-22 00:00:00-04:00,30.161378860473633,31.000207901000977,30.124908447265625,30.92726707458496,21.399526596069336,6254656,0.0,0.0
1998-04-23 00:00:00-04:00,30.635499954223633,30.70844268798828,29.57784652709961,30.070201873779297,20.80650520324707,6344796,0.0,0.0
1998-04-24 00:00:00-04:00,30.23432159423828,30.65373420715332,29.413726806640625,29.72372817993164,20.5667667388916,6771164,0.0,0.0
1998-04-27 00:00:00-04:00,29.76020050048828,30.599029541015625,29.213138580322266,29.650787353515625,20.51629066467285,12087741,0.0,0.0
1998-04-28 00:00:00-04:00,30.343732833862305,30.380203247070312,29.50490379333496,29.50490379333496,20.41536521911621,5969839,0.0,0.0
1998-04-29 00:00:00-04:00,29.76020050048828,29.942554473876953,29.395492553710938,29.57784652709961,20.465835571289062,5699075,0.0,0.0
1998-04-30 00:00:00-04:00,29.76020050048828,30.27079200744629,29.74196434020996,29.814905166625977,20.629859924316406,7899120,0.0,0.0
1998-05-01 00:00:00-04:00,29.814905166625977,30.781383514404297,29.814905166625977,30.781383514404297,21.29859161376953,3730378,0.0,0.0
1998-05-04 00:00:00-04:00,30.48961639404297,30.67197036743164,30.307262420654297,30.47138023376465,21.084096908569336,3203245,0.0,0.0
1998-05-05 00:00:00-04:00,30.23432159423828,30.781383514404297,29.887847900390625,29.887847900390625,20.680335998535156,4038501,0.0,0.0
1998-05-06 00:00:00-04:00,30.01549530029297,30.161378860473633,28.884899139404297,29.03078269958496,20.087305068969727,6538101,0.0,0.0
1998-05-07 00:00:00-04:00,29.140195846557617,29.55961036682129,29.04901885986328,29.06725311279297,20.112545013427734,5680909,0.0,0.0
1998-05-08 00:00:00-04:00,29.140195846557617,30.05196762084961,29.140195846557617,29.669023513793945,20.52891731262207,4662630,0.0,0.0
1998-05-11 00:00:00-04:00,29.669023513793945,30.070201873779297,29.54137420654297,29.54137420654297,20.440597534179688,3189192,0.0,0.0
1998-05-12 00:00:00-04:00,29.50490379333496,30.23432159423828,29.359020233154297,30.161378860473633,20.869590759277344,3987090,0.0,0.0
1998-05-13 00:00:00-04:00,30.343732833862305,30.854324340820312,30.23432159423828,30.763147354125977,21.28597640991211,5564378,0.0,0.0
1998-05-14 00:00:00-04:00,30.52608871459961,30.98197364807129,30.380203247070312,30.67197036743164,21.22289276123047,4163944,0.0,0.0
1998-05-15 00:00:00-04:00,30.599029541015625,30.763147354125977,30.343732833862305,30.361968994140625,21.008398056030273,3280361,0.0,0.0
1998-05-18 00:00:00-04:00,30.27079200744629,30.50785255432129,29.99725914001465,30.23432159423828,20.92006492614746,3151148,0.0,0.0
1998-05-19 00:00:00-04:00,30.45314598083496,30.45314598083496,29.869613647460938,29.906082153320312,20.692949295043945,3463384,0.0,0.0
1998-05-20 00:00:00-04:00,30.124908447265625,31.109621047973633,30.03373146057129,30.96373748779297,21.424762725830078,5786130,0.0,0.0
1998-05-21 00:00:00-04:00,30.69020652770996,30.96373748779297,30.289026260375977,30.70844268798828,21.248125076293945,6130241,0.0,0.0
1998-05-22 00:00:00-04:00,30.781383514404297,30.854324340820312,30.25255584716797,30.307262420654297,20.970537185668945,2411173,0.0,0.0
1998-05-26 00:00:00-04:00,30.380203247070312,30.416675567626953,29.76020050048828,29.76020050048828,20.59202003479004,3674854,0.0,0.0
1998-05-27 00:00:00-04:00,29.468433380126953,29.833141326904297,29.03078269958496,29.57784652709961,20.465835571289062,5216497,0.0,0.0
1998-05-28 00:00:00-04:00,29.614316940307617,30.23432159423828,29.614316940307617,30.161378860473633,20.869590759277344,3095967,0.0,0.0
1998-05-29 00:00:00-04:00,30.343732833862305,30.52608871459961,29.942554473876953,29.942554473876953,20.71817970275879,3377699,0.0,0.0
1998-06-01 00:00:00-04:00,29.942554473876953,30.562557220458984,29.942554473876953,30.289026260375977,20.957914352416992,3157660,0.0,0.0
1998-06-02 00:00:00-04:00,30.45314598083496,30.52608871459961,30.124908447265625,30.161378860473633,20.869590759277344,3496287,0.0,0.0
1998-06-03 00:00:00-04:00,30.343732833862305,30.343732833862305,29.906082153320312,29.960790634155273,20.73080062866211,3192620,0.0,0.0
1998-06-04 00:00:00-04:00,29.960790634155273,30.325498580932617,29.79667091369629,30.325498580932617,20.98314666748047,2997944,0.0,0.0
1998-06-05 00:00:00-04:00,30.380203247070312,30.48961639404297,30.106672286987305,30.48961639404297,21.096715927124023,3604250,0.0,0.0
1998-06-08 00:00:00-04:00,30.562557220458984,32.021392822265625,30.47138023376465,31.802566528320312,22.00518035888672,5719296,0.0,0.0
1998-06-09 00:00:00-04:00,31.62021255493164,31.63844871520996,30.854324340820312,31.255504608154297,21.626657485961914,3300925,0.0,0.0
1998-06-10 00:00:00-04:00,31.310209274291992,31.474328994750977,30.96373748779297,31.41962242126465,21.740211486816406,3770821,0.0,0.0
1998-06-11 00:00:00-04:00,31.41962242126465,31.711389541625977,30.361968994140625,30.361968994140625,21.008398056030273,3620701,0.0,0.0
1998-06-12 00:00:00-04:00,30.289026260375977,30.307262420654297,29.395492553710938,29.97902488708496,20.7434139251709,6845539,0.0,0.0
1998-06-15 00:00:00-04:00,29.468433380126953,30.070201873779297,29.468433380126953,29.55961036682129,20.453210830688477,4268137,0.0,0.0
1998-06-16 00:00:00-04:00,29.486669540405273,29.942554473876953,29.158430099487305,29.57784652709961,20.465835571289062,5648006,0.0,0.0
1998-06-17 00:00:00-04:00,30.179615020751953,31.000207901000977,30.03373146057129,30.617265701293945,21.185039520263672,4844282,0.0,0.0
1998-06-18 00:00:00-04:00,30.65373420715332,30.90903091430664,30.635499954223633,30.74491310119629,21.273351669311523,3160402,0.0,0.0
1998-06-19 00:00:00-04:00,31.000207901000977,31.219032287597656,30.74491310119629,31.073150634765625,21.500473022460938,5328916,0.0,0.0
1998-06-22 00:00:00-04:00,31.109621047973633,31.109621047973633,30.781383514404297,30.781383514404297,21.29859161376953,2193534,0.0,0.0
1998-06-23 00:00:00-04:00,30.92726707458496,31.073150634765625,30.799619674682617,30.890796661376953,21.374305725097656,3369816,0.0,0.0
1998-06-24 00:00:00-04:00,30.90903091430664,31.839038848876953,30.69020652770996,31.693153381347656,21.929475784301758,5637724,0.0,0.0
1998-06-25 00:00:00-04:00,31.802566528320312,32.38610076904297,31.729625701904297,31.839038848876953,22.03042221069336,6800297,0.0,0.0
1998-06-26 00:00:00-04:00,31.948450088500977,32.641395568847656,31.948450088500977,32.24021530151367,22.30799674987793,3601508,0.0,0.0
1998-06-29 00:00:00-04:00,32.38610076904297,33.22492980957031,32.38610076904297,32.58668899536133,22.547744750976562,5897864,0.0,0.0
1998-06-30 00:00:00-04:00,32.51374816894531,33.26139831542969,32.258453369140625,33.18845748901367,23.010475158691406,5329944,0.065648,0.0
1998-07-01 00:00:00-04:00,33.26139831542969,33.26139831542969,32.09433364868164,32.6778678894043,22.656471252441406,5442705,0.0,0.0
1998-07-02 00:00:00-04:00,32.531982421875,32.6778678894043,32.294921875,32.56845474243164,22.580615997314453,1886782,0.0,0.0
1998-07-06 00:00:00-04:00,32.56845474243164,33.079044342041016,32.55022048950195,33.04257583618164,22.909337997436523,4148178,0.0,0.0
1998-07-07 00:00:00-04:00,33.1519889831543,33.8631706237793,33.02434158325195,33.26139831542969,23.061044692993164,3929167,0.0,0.0
1998-07-08 00:00:00-04:00,33.316104888916016,33.49845886230469,33.115516662597656,33.407283782958984,23.162189483642578,2693248,0.0,0.0
1998-07-09 00:00:00-04:00,33.370811462402344,33.49845886230469,33.170223236083984,33.352577209472656,23.124267578125,3459957,0.0,0.0
1998-07-10 00:00:00-04:00,33.29787063598633,34.15493392944336,33.18845748901367,34.081993103027344,23.629972457885742,4587227,0.0,0.0
1998-07-13 00:00:00-04:00,34.10022735595703,34.264347076416016,33.93611145019531,33.99081802368164,23.566783905029297,2894779,0.0,0.0
1998-07-14 00:00:00-04:00,34.13669967651367,34.428466796875,33.77199172973633,34.39199447631836,23.844924926757812,2640466,0.0,0.0
1998-07-15 00:00:00-04:00,34.57434844970703,34.61082077026367,33.42551803588867,33.42551803588867,23.174846649169922,3403747,0.0,0.0
1998-07-16 00:00:00-04:00,33.480224609375,33.790225982666016,33.44375228881836,33.62610626220703,23.31391143798828,2705587,0.0,0.0
1998-07-17 00:00:00-04:00,33.69905090332031,34.10022735595703,33.66257858276367,33.790225982666016,23.427705764770508,2282989,0.0,0.0
1998-07-20 00:00:00-04:00,33.881404876708984,33.881404876708984,33.26139831542969,33.42551803588867,23.174846649169922,2514681,0.0,0.0
1998-07-21 00:00:00-04:00,33.46199035644531,33.51669692993164,32.80551528930664,32.80551528930664,22.744966506958008,2481778,0.0,0.0
1998-07-22 00:00:00-04:00,32.38610076904297,32.58668899536133,31.729625701904297,32.56845474243164,22.580615997314453,5579458,0.0,0.0
1998-07-23 00:00:00-04:00,32.495513916015625,32.78727722167969,31.65668296813965,31.747859954833984,22.011672973632812,3883240,0.0,0.0
1998-07-24 00:00:00-04:00,31.948450088500977,32.09433364868164,30.50785255432129,31.237268447875977,21.657663345336914,4993374,0.0,0.0
1998-07-27 00:00:00-04:00,30.90903091430664,32.96963119506836,30.817853927612305,32.9149284362793,22.82084083557129,6247801,0.0,0.0
1998-07-28 00:00:00-04:00,32.6778678894043,32.82374954223633,31.802566528320312,32.75080871582031,22.707050323486328,6176168,0.0,0.0
1998-07-29 00:00:00-04:00,33.1519889831543,33.26139831542969,32.6778678894043,32.896690368652344,22.808189392089844,4312007,0.0,0.0
1998-07-30 00:00:00-04:00,33.18845748901367,33.51669692993164,32.98786926269531,33.22492980957031,23.035768508911133,2626414,0.0,0.0
1998-07-31 00:00:00-04:00,33.2431640625,33.29787063598633,32.09433364868164,32.2037467956543,22.327743530273438,4005598,0.0,0.0
1998-08-03 00:00:00-04:00,32.09433364868164,32.62316131591797,32.021392822265625,32.021392822265625,22.201332092285156,3702959,0.0,0.0
1998-08-04 00:00:00-04:00,32.38610076904297,32.495513916015625,31.036678314208984,31.054914474487305,21.531227111816406,5022849,0.0,0.0
1998-08-05 00:00:00-04:00,31.073150634765625,31.839038848876953,30.781383514404297,31.63844871520996,21.93581199645996,7231121,0.0,0.0
1998-08-06 00:00:00-04:00,30.92726707458496,30.94550132751465,29.359020233154297,29.486669540405273,20.44393539428711,17609962,0.0,0.0
1998-08-07 00:00:00-04:00,30.343732833862305,30.343732833862305,29.468433380126953,29.468433380126953,20.43128776550293,11855364,0.0,0.0
1998-08-10 00:00:00-04:00,29.486669540405273,29.76020050048828,29.213138580322266,29.413726806640625,20.393360137939453,4343197,0.0,0.0
1998-08-11 00:00:00-04:00,28.739017486572266,28.84842872619629,27.1707706451416,28.739017486572266,19.925552368164062,12343425,0.0,0.0
1998-08-12 00:00:00-04:00,28.994312286376953,29.54137420654297,28.702545166015625,28.775487899780273,19.950843811035156,8841654,0.0,0.0
1998-08-13 00:00:00-04:00,28.447250366210938,28.84842872619629,27.717832565307617,27.790775299072266,19.26811408996582,6532617,0.0,0.0
1998-08-14 00:00:00-04:00,28.5931339263916,28.5931339263916,27.280183792114258,27.334890365600586,18.952043533325195,6499714,0.0,0.0
1998-08-17 00:00:00-04:00,27.316654205322266,28.082542419433594,26.842533111572266,28.046070098876953,19.445125579833984,5454701,0.0,0.0
1998-08-18 00:00:00-04:00,28.082542419433594,29.395492553710938,28.064306259155273,29.28607940673828,20.304851531982422,6135725,0.0,0.0
1998-08-19 00:00:00-04:00,29.650787353515625,29.833141326904297,29.26784324645996,29.468433380126953,20.43128776550293,5111619,0.0,0.0
1998-08-20 00:00:00-04:00,29.213138580322266,29.395492553710938,28.301366806030273,28.33783721923828,19.647417068481445,5083171,0.0,0.0
1998-08-21 00:00:00-04:00,27.790775299072266,27.86371612548828,27.097829818725586,27.736068725585938,19.230188369750977,8513310,0.0,0.0
1998-08-24 00:00:00-04:00,28.301366806030273,28.538427352905273,27.954893112182617,28.3560733795166,19.660051345825195,4505998,0.0,0.0
1998-08-25 00:00:00-04:00,28.921371459960938,28.994312286376953,27.790775299072266,28.264896392822266,19.596839904785156,3860276,0.0,0.0
1998-08-26 00:00:00-04:00,27.86371612548828,28.447250366210938,27.663127899169922,28.3560733795166,19.660051345825195,4985148,0.0,0.0
1998-08-27 00:00:00-04:00,28.009599685668945,28.027835845947266,26.113117218017578,26.55076789855957,18.408384323120117,11690849,0.0,0.0
1998-08-28 00:00:00-04:00,26.623708724975586,27.024887084960938,25.34722900390625,25.529582977294922,17.700366973876953,8592483,0.0,0.0
1998-08-31 00:00:00-04:00,25.675466537475586,25.8942928314209,22.739564895629883,22.75779914855957,15.778616905212402,12627899,0.0,0.0
1998-09-01 00:00:00-04:00,22.903682708740234,24.508399963378906,21.66367530822754,23.924867630004883,16.5877742767334,14871130,0.0,0.0
1998-09-02 00:00:00-04:00,24.034278869628906,24.927814483642578,23.96133804321289,24.435457229614258,16.94178009033203,7720210,0.0,0.0
1998-09-03 00:00:00-04:00,23.924867630004883,23.924867630004883,21.60896873474121,22.53897476196289,15.626900672912598,13931681,0.0,0.0
1998-09-04 00:00:00-04:00,22.53897476196289,22.940153121948242,20.861316680908203,21.481321334838867,14.893601417541504,14809780,0.0,0.0
1998-09-08 00:00:00-04:00,23.633100509643555,23.633100509643555,22.28367805480957,23.341333389282227,16.183191299438477,15292014,0.0,0.0
1998-09-09 00:00:00-04:00,22.903682708740234,23.633100509643555,22.06485366821289,22.37485694885254,15.513104438781738,8168856,0.0,0.0
1998-09-10 00:00:00-04:00,20.861316680908203,21.116613388061523,19.840133666992188,20.277782440185547,14.05914306640625,19377813,0.0,0.0
1998-09-11 00:00:00-04:00,20.71543312072754,23.2866268157959,20.423667907714844,22.867212295532227,15.854486465454102,15588141,0.0,0.0
1998-09-14 00:00:00-04:00,23.48721694946289,24.19839859008789,23.359569549560547,23.833690643310547,16.524564743041992,10469325,0.0,0.0
1998-09-15 00:00:00-04:00,23.414274215698242,24.818401336669922,23.341333389282227,24.763696670532227,17.169363021850586,10073803,0.0,0.0
1998-09-16 00:00:00-04:00,25.055463790893555,25.82135009765625,24.836637496948242,25.401935577392578,17.61187171936035,12684451,0.0,0.0
1998-09-17 00:00:00-04:00,24.508399963378906,24.800167083740234,24.326045989990234,24.4719295501709,16.96706199645996,9529533,0.0,0.0
1998-09-18 00:00:00-04:00,24.909578323364258,24.909578323364258,24.216632843017578,24.65428352355957,17.093502044677734,7310979,0.0,0.0
1998-09-21 00:00:00-04:00,24.143692016601562,24.836637496948242,23.72427749633789,24.818401336669922,17.207294464111328,5879356,0.0,0.0
1998-09-22 00:00:00-04:00,24.800167083740234,24.927814483642578,23.633100509643555,23.70604133605957,16.436065673828125,9022964,0.0,0.0
1998-09-23 00:00:00-04:00,24.070749282836914,24.49016571044922,23.48721694946289,24.344280242919922,16.878572463989258,13738375,0.0,0.0
1998-09-24 00:00:00-04:00,23.778982162475586,24.034278869628906,22.466033935546875,23.122507095336914,16.03148078918457,14247001,0.0,0.0
1998-09-25 00:00:00-04:00,22.75779914855957,23.70604133605957,22.61191749572754,23.48721694946289,16.284337997436523,13198560,0.0,0.0
1998-09-28 00:00:00-04:00,23.596628189086914,24.508399963378906,23.560157775878906,24.216632843017578,16.79005241394043,10298298,0.0,0.0
1998-09-29 00:00:00-04:00,24.19839859008789,24.362516403198242,23.48721694946289,23.596628189086914,16.360198974609375,6744773,0.0,0.0
1998-09-30 00:00:00-04:00,22.903682708740234,23.450746536254883,21.88249969482422,22.648387908935547,15.702757835388184,12530218,0.0,0.0
1998-10-01 00:00:00-04:00,22.028383255004883,22.30191421508789,21.007200241088867,21.44485092163086,14.86830997467041,11065349,0.0,0.0
1998-10-02 00:00:00-04:00,21.517791748046875,21.88249969482422,20.788375854492188,21.700145721435547,15.045315742492676,11887924,0.0,0.0
1998-10-05 00:00:00-04:00,21.44485092163086,21.572498321533203,20.533079147338867,21.15308380126953,14.666020393371582,8792985,0.0,0.0
1998-10-06 00:00:00-04:00,21.700145721435547,21.991912841796875,20.642492294311523,20.71543312072754,14.362585067749023,9397578,0.0,0.0
1998-10-07 00:00:00-04:00,20.788375854492188,21.773088455200195,20.46013832092285,21.37190818786621,14.864850044250488,19542328,0.065648,0.0
1998-10-08 00:00:00-04:00,20.73366928100586,21.335437774658203,19.54836654663086,21.116613388061523,14.687286376953125,14320347,0.0,0.0
1998-10-09 00:00:00-04:00,21.37190818786621,22.466033935546875,20.533079147338867,22.466033935546875,15.625839233398438,10435051,0.0,0.0
1998-10-12 00:00:00-04:00,23.341333389282227,23.7607479095459,23.104272842407227,23.26839256286621,16.183916091918945,8519822,0.0,0.0
1998-10-13 00:00:00-04:00,23.26839256286621,23.851924896240234,22.648387908935547,22.903682708740234,15.930235862731934,5252485,0.0,0.0
1998-10-14 00:00:00-04:00,22.83074188232422,24.581342697143555,22.739564895629883,23.596628189086914,16.41221809387207,9124414,0.0,0.0
1998-10-15 00:00:00-04:00,23.633100509643555,26.3684139251709,23.54192352294922,25.82135009765625,17.959569931030273,10594082,0.0,0.0
1998-10-16 00:00:00-04:00,25.967233657836914,26.259000778198242,25.14664077758789,25.930763244628906,18.035675048828125,13801782,0.0,0.0
1998-10-19 00:00:00-04:00,25.82135009765625,26.76959228515625,25.82135009765625,26.113117218017578,18.162506103515625,8600023,0.0,0.0
1998-10-20 00:00:00-04:00,26.113117218017578,26.98841667175293,26.113117218017578,26.167823791503906,18.200559616088867,8717925,0.0,0.0
1998-10-21 00:00:00-04:00,26.131351470947266,26.131351470947266,25.09193229675293,25.401935577392578,17.66786766052246,6929853,0.0,0.0
1998-10-22 00:00:00-04:00,25.328994750976562,26.094881057739258,25.12840461730957,25.967233657836914,18.061044692993164,5039301,0.0,0.0
1998-10-23 00:00:00-04:00,25.967233657836914,25.967233657836914,25.401935577392578,25.56605339050293,17.78201675415039,4839826,0.0,0.0
1998-10-26 00:00:00-05:00,25.803115844726562,26.55076789855957,25.274288177490234,25.711938858032227,17.883466720581055,6725580,0.0,0.0
1998-10-27 00:00:00-05:00,25.8942928314209,26.879003524780273,25.183109283447266,25.36546516418457,17.642494201660156,9079173,0.0,0.0
1998-10-28 00:00:00-05:00,25.383699417114258,25.82135009765625,25.12840461730957,25.383699417114258,17.65517234802246,5325146,0.0,0.0
1998-10-29 00:00:00-05:00,25.328994750976562,25.474876403808594,24.818401336669922,25.000755310058594,17.388824462890625,7049811,0.0,0.0
1998-10-30 00:00:00-05:00,25.675466537475586,26.3684139251709,25.456642150878906,25.70281982421875,17.877134323120117,7490575,0.0,0.0
1998-11-02 00:00:00-05:00,26.404882431030273,26.9337100982666,26.04017448425293,26.806062698364258,18.644479751586914,6315663,0.0,0.0
1998-11-03 00:00:00-05:00,26.860769271850586,27.280183792114258,26.29547119140625,26.386648178100586,18.352758407592773,6131612,0.0,0.0
1998-11-04 00:00:00-05:00,26.915475845336914,27.553714752197266,26.806062698364258,27.426067352294922,19.075706481933594,8866332,0.0,0.0
1998-11-05 00:00:00-05:00,27.280183792114258,27.717832565307617,26.951946258544922,27.68136215209961,19.25327491760254,5625728,0.0,0.0
1998-11-06 00:00:00-05:00,27.68136215209961,28.447250366210938,27.663127899169922,28.39254379272461,19.747922897338867,5015995,0.0,0.0
1998-11-09 00:00:00-05:00,28.465484619140625,28.57489776611328,27.517244338989258,27.68136215209961,19.25327491760254,6739289,0.0,0.0
1998-11-10 00:00:00-05:00,27.353124618530273,27.426067352294922,27.061357498168945,27.15253448486328,18.885456085205078,5681252,0.0,0.0
1998-11-11 00:00:00-05:00,27.571950912475586,27.954893112182617,26.897239685058594,27.00665283203125,18.78398323059082,5665486,0.0,0.0
1998-11-12 00:00:00-05:00,27.024887084960938,27.20724105834961,26.55076789855957,26.951946258544922,18.74594497680664,3892151,0.0,0.0
1998-11-13 00:00:00-05:00,27.024887084960938,27.827245712280273,27.024887084960938,27.590185165405273,19.189861297607422,3202559,0.0,0.0
1998-11-16 00:00:00-05:00,28.264896392822266,28.62960433959961,28.082542419433594,28.283130645751953,19.67182159423828,6021935,0.0,0.0
1998-11-17 00:00:00-05:00,28.301366806030273,29.79667091369629,28.228424072265625,28.994312286376953,20.16646957397461,9206329,0.0,0.0
1998-11-18 00:00:00-05:00,28.994312286376953,29.814905166625977,28.739017486572266,29.79667091369629,20.72453498840332,5982863,0.0,0.0
1998-11-19 00:00:00-05:00,29.851377487182617,30.03373146057129,29.486669540405273,29.57784652709961,20.572341918945312,4307209,0.0,0.0
1998-11-20 00:00:00-05:00,29.869613647460938,30.854324340820312,29.869613647460938,30.50785255432129,21.219188690185547,5976694,0.0,0.0
1998-11-23 00:00:00-05:00,30.817853927612305,31.820802688598633,30.65373420715332,31.784330368041992,22.107025146484375,6138810,0.0,0.0
1998-11-24 00:00:00-05:00,30.67197036743164,31.109621047973633,30.43490982055664,30.45314598083496,21.18113899230957,7017251,0.0,0.0
1998-11-25 00:00:00-05:00,30.48961639404297,30.781383514404297,30.070201873779297,30.21608543395996,21.016250610351562,4495030,0.0,0.0
1998-11-27 00:00:00-05:00,30.325498580932617,30.380203247070312,30.05196762084961,30.179615020751953,20.990880966186523,1412773,0.0,0.0
1998-11-30 00:00:00-05:00,29.906082153320312,30.161378860473633,29.194902420043945,29.194902420043945,20.305986404418945,4371301,0.0,0.0
1998-12-01 00:00:00-05:00,28.921371459960938,29.176666259765625,28.39254379272461,28.994312286376953,20.16646957397461,5208957,0.0,0.0
1998-12-02 00:00:00-05:00,28.957841873168945,29.669023513793945,28.884899139404297,29.395492553710938,20.445505142211914,4348680,0.0,0.0
1998-12-03 00:00:00-05:00,29.32254981994629,29.468433380126953,28.009599685668945,28.191953659057617,19.608413696289062,5292585,0.0,0.0
1998-12-04 00:00:00-05:00,28.520191192626953,28.775487899780273,28.301366806030273,28.775487899780273,20.014266967773438,5069119,0.0,0.0
1998-12-07 00:00:00-05:00,28.957841873168945,29.468433380126953,28.81195831298828,29.231372833251953,20.331348419189453,2932480,0.0,0.0
1998-12-08 00:00:00-05:00,29.10372543334961,29.158430099487305,28.13724708557129,28.301366806030273,19.68450355529785,4048441,0.0,0.0
1998-12-09 00:00:00-05:00,28.009599685668945,28.264896392822266,27.954893112182617,28.191953659057617,19.608413696289062,5628127,0.0,0.0
1998-12-10 00:00:00-05:00,28.191953659057617,28.501956939697266,28.082542419433594,28.33783721923828,19.70987319946289,3373243,0.0,0.0
1998-12-11 00:00:00-05:00,28.264896392822266,28.264896392822266,27.079593658447266,27.353124618530273,19.02496910095215,6672112,0.0,0.0
1998-12-14 00:00:00-05:00,26.98841667175293,27.608421325683594,26.623708724975586,26.6966495513916,18.56838035583496,4656118,0.0,0.0
1998-12-15 00:00:00-05:00,26.98841667175293,27.6448917388916,26.860769271850586,27.6448917388916,19.227907180786133,4667086,0.0,0.0
1998-12-16 00:00:00-05:00,27.790775299072266,27.845481872558594,27.043123245239258,27.280183792114258,18.974241256713867,3050383,0.0,0.0
1998-12-17 00:00:00-05:00,27.608421325683594,28.884899139404297,27.590185165405273,28.775487899780273,20.014266967773438,6859934,0.0,0.0
1998-12-18 00:00:00-05:00,28.884899139404297,29.377256393432617,28.538427352905273,29.3043155670166,20.382091522216797,6665943,0.0,0.0
1998-12-21 00:00:00-05:00,29.340784072875977,30.143144607543945,29.3043155670166,29.395492553710938,20.445505142211914,3879127,0.0,0.0
1998-12-22 00:00:00-05:00,29.687257766723633,29.924318313598633,29.468433380126953,29.650787353515625,20.62306785583496,2408089,0.0,0.0
1998-12-23 00:00:00-05:00,29.669023513793945,30.325498580932617,29.468433380126953,30.161378860473633,20.97821044921875,3077459,0.0,0.0
1998-12-24 00:00:00-05:00,30.161378860473633,30.580793380737305,30.01549530029297,30.161378860473633,20.97821044921875,1347309,0.0,0.0
1998-12-28 00:00:00-05:00,30.143144607543945,30.161378860473633,29.687257766723633,29.74196434020996,20.68649673461914,1983092,0.0,0.0
1998-12-29 00:00:00-05:00,29.74196434020996,30.781383514404297,29.72372817993164,30.635499954223633,21.307973861694336,3038730,0.0,0.0
1998-12-30 00:00:00-05:00,30.635499954223633,30.890796661376953,30.416675567626953,30.580793380737305,21.269912719726562,2317263,0.0,0.0
1998-12-31 00:00:00-05:00,30.599029541015625,30.70844268798828,29.833141326904297,29.906082153320312,20.80064582824707,2528733,0.0,0.0
1999-01-04 00:00:00-05:00,29.833141326904297,30.635499954223633,29.614316940307617,29.614316940307617,20.59769630432129,3541186,0.0,0.0
1999-01-05 00:00:00-05:00,29.468433380126953,29.596080780029297,28.84842872619629,29.04901885986328,20.204519271850586,5736090,0.0,0.0
1999-01-06 00:00:00-05:00,29.76020050048828,30.398439407348633,29.413726806640625,30.23432159423828,21.076570510864258,5971210,0.065648,0.0
1999-01-07 00:00:00-05:00,29.76020050048828,30.74491310119629,29.74196434020996,30.599029541015625,21.33080291748047,5833429,0.0,0.0
1999-01-08 00:00:00-05:00,31.14609146118164,31.766096115112305,30.799619674682617,31.529035568237305,21.97911834716797,5544499,0.0,0.0
1999-01-11 00:00:00-05:00,31.255504608154297,31.693153381347656,29.906082153320312,31.000207901000977,21.610475540161133,5257626,0.0,0.0
1999-01-12 00:00:00-05:00,30.781383514404297,30.799619674682617,29.669023513793945,29.869613647460938,20.822322845458984,3566549,0.0,0.0
1999-01-13 00:00:00-05:00,28.884899139404297,29.32254981994629,28.739017486572266,28.79372215270996,20.072317123413086,4947447,0.0,0.0
1999-01-14 00:00:00-05:00,28.81195831298828,29.28607940673828,27.68136215209961,28.009599685668945,19.525697708129883,6304696,0.0,0.0
1999-01-15 00:00:00-05:00,28.283130645751953,30.45314598083496,28.264896392822266,30.45314598083496,21.22911262512207,7785331,0.0,0.0
1999-01-19 00:00:00-05:00,30.562557220458984,30.617265701293945,29.158430099487305,29.32254981994629,20.440967559814453,6290643,0.0,0.0
1999-01-20 00:00:00-05:00,29.468433380126953,31.000207901000977,29.28607940673828,29.76020050048828,20.746061325073242,6136753,0.0,0.0
1999-01-21 00:00:00-05:00,29.906082153320312,30.143144607543945,28.903135299682617,29.906082153320312,20.84775733947754,5215126,0.0,0.0
1999-01-22 00:00:00-05:00,29.468433380126953,29.50490379333496,28.5931339263916,28.739017486572266,20.0341739654541,6147378,0.0,0.0
1999-01-25 00:00:00-05:00,28.884899139404297,29.614316940307617,28.520191192626953,29.614316940307617,20.64435577392578,6183366,0.0,0.0
1999-01-26 00:00:00-05:00,29.632551193237305,29.76020050048828,29.194902420043945,29.687257766723633,20.695194244384766,4574203,0.0,0.0
1999-01-27 00:00:00-05:00,29.906082153320312,30.25255584716797,28.994312286376953,29.012548446655273,20.224863052368164,4818234,0.0,0.0
1999-01-28 00:00:00-05:00,29.04901885986328,29.54137420654297,28.884899139404297,29.3043155670166,20.428255081176758,4969039,0.0,0.0
1999-01-29 00:00:00-05:00,29.3043155670166,30.23432159423828,29.06725311279297,30.01549530029297,20.924020767211914,4955330,0.0,0.0
1999-02-01 00:00:00-05:00,30.343732833862305,30.43490982055664,29.377256393432617,29.395492553710938,20.491817474365234,3201531,0.0,0.0
1999-02-02 00:00:00-05:00,29.10372543334961,29.231372833251953,28.61136817932129,29.08548927307129,20.27570152282715,4254084,0.0,0.0
1999-02-03 00:00:00-05:00,29.04901885986328,29.468433380126953,28.39254379272461,29.32254981994629,20.440967559814453,6388324,0.0,0.0
1999-02-04 00:00:00-05:00,29.468433380126953,30.01549530029297,29.03078269958496,29.24960708618164,20.390117645263672,6392780,0.0,0.0
1999-02-05 00:00:00-05:00,29.10372543334961,29.213138580322266,28.37430763244629,28.62960433959961,19.957910537719727,5918428,0.0,0.0
1999-02-08 00:00:00-05:00,28.884899139404297,29.012548446655273,28.1190128326416,28.31960105895996,19.741796493530273,5049583,0.0,0.0
1999-02-09 00:00:00-05:00,28.009599685668945,28.39254379272461,27.827245712280273,27.991365432739258,19.51299285888672,6643665,0.0,0.0
1999-02-10 00:00:00-05:00,28.009599685668945,28.301366806030273,27.754304885864258,28.228424072265625,19.678241729736328,4358963,0.0,0.0
1999-02-11 00:00:00-05:00,28.228424072265625,29.72372817993164,28.228424072265625,29.468433380126953,20.542661666870117,5204501,0.0,0.0
1999-02-12 00:00:00-05:00,29.450197219848633,29.72372817993164,28.79372215270996,29.158430099487305,20.326562881469727,3957272,0.0,0.0
1999-02-16 00:00:00-05:00,29.468433380126953,30.325498580932617,29.450197219848633,29.814905166625977,20.78420066833496,4891923,0.0,0.0
1999-02-17 00:00:00-05:00,29.76020050048828,30.854324340820312,29.50490379333496,29.960790634155273,20.885883331298828,6048326,0.0,0.0
1999-02-18 00:00:00-05:00,30.124908447265625,30.307262420654297,29.687257766723633,29.942554473876953,20.873178482055664,6288244,0.0,0.0
1999-02-19 00:00:00-05:00,29.76020050048828,30.72667694091797,29.76020050048828,30.106672286987305,20.987581253051758,5661716,0.0,0.0
1999-02-22 00:00:00-05:00,29.97902488708496,31.802566528320312,29.97902488708496,31.65668296813965,22.06810760498047,6582657,0.0,0.0
1999-02-23 00:00:00-05:00,32.221981048583984,32.86022186279297,31.583742141723633,32.56845474243164,22.703712463378906,10282532,0.0,0.0
1999-02-24 00:00:00-05:00,32.6778678894043,33.02434158325195,31.38315200805664,31.41962242126465,21.90284538269043,6199474,0.0,0.0
1999-02-25 00:00:00-05:00,31.364917755126953,31.492565155029297,30.48961639404297,31.474328994750977,21.94098472595215,4800069,0.0,0.0
1999-02-26 00:00:00-05:00,31.547271728515625,31.802566528320312,31.14609146118164,31.65668296813965,22.06810760498047,8066035,0.0,0.0
1999-03-01 00:00:00-05:00,32.09433364868164,32.56845474243164,31.802566528320312,32.531982421875,22.67828369140625,8399177,0.0,0.0
1999-03-02 00:00:00-05:00,32.057861328125,32.896690368652344,31.948450088500977,32.00315475463867,22.309635162353516,6817777,0.0,0.0
1999-03-03 00:00:00-05:00,32.09433364868164,32.2037467956543,31.291975021362305,31.45609474182129,21.92827796936035,5442363,0.0,0.0
1999-03-04 00:00:00-05:00,32.021392822265625,33.04257583618164,31.91197967529297,32.96963119506836,22.983381271362305,7492631,0.0,0.0
1999-03-05 00:00:00-05:00,33.844932556152344,34.64729309082031,33.62610626220703,34.61082077026367,24.127458572387695,8706272,0.0,0.0
1999-03-08 00:00:00-05:00,34.2825813293457,34.428466796875,33.844932556152344,34.00905227661133,23.707965850830078,5628470,0.0,0.0
1999-03-09 00:00:00-05:00,33.844932556152344,34.939056396484375,33.844932556152344,34.501407623291016,24.051193237304688,5303553,0.0,0.0
1999-03-10 00:00:00-05:00,34.793174743652344,35.19435501098633,34.2825813293457,34.319053649902344,23.924068450927734,4430252,0.0,0.0
1999-03-11 00:00:00-05:00,34.501407623291016,36.03318405151367,34.44670104980469,36.03318405151367,25.119001388549805,7227351,0.0,0.0
1999-03-12 00:00:00-05:00,35.741416931152344,37.273193359375,35.52259063720703,36.835540771484375,25.67832374572754,8531818,0.0,0.0
1999-03-15 00:00:00-05:00,36.85377883911133,37.45554733276367,36.397891998291016,36.689659118652344,25.576637268066406,5919799,0.0,0.0
1999-03-16 00:00:00-05:00,36.72612762451172,36.98142623901367,35.90553665161133,36.05141830444336,25.1317081451416,5214784,0.0,0.0
1999-03-17 00:00:00-05:00,35.59553146362305,35.887298583984375,35.012001037597656,35.28553009033203,24.59779930114746,4593397,0.0,0.0
1999-03-18 00:00:00-05:00,35.741416931152344,37.23672103881836,35.66847610473633,37.23672103881836,25.95800018310547,6782475,0.0,0.0
1999-03-19 00:00:00-05:00,37.747314453125,37.820255279541016,35.741416931152344,35.923770904541016,25.042724609375,8540043,0.0,0.0
1999-03-22 00:00:00-05:00,35.90553665161133,36.324951171875,35.7049446105957,35.850830078125,24.991878509521484,3743745,0.0,0.0
1999-03-23 00:00:00-05:00,35.59553146362305,35.723182678222656,34.72023391723633,35.39494323730469,24.6740779876709,5881755,0.0,0.0
1999-03-24 00:00:00-05:00,35.4678840637207,35.486122131347656,33.93611145019531,34.17317199707031,23.822370529174805,6268365,0.0,0.0
1999-03-25 00:00:00-05:00,34.81140899658203,35.777889251708984,34.7567024230957,35.741416931152344,24.915607452392578,4900491,0.0,0.0
1999-03-26 00:00:00-05:00,35.303768157958984,35.65024185180664,34.975528717041016,35.2308235168457,24.55967903137207,3904833,0.0,0.0
1999-03-29 00:00:00-05:00,35.303768157958984,36.28847885131836,35.303768157958984,35.978477478027344,25.080867767333984,4280818,0.0,0.0
1999-03-30 00:00:00-05:00,35.34023666381836,36.14259719848633,35.32200241088867,35.449649810791016,24.757381439208984,3785559,0.065648,0.0
1999-03-31 00:00:00-05:00,35.66847610473633,35.81435775756836,34.2825813293457,34.355525970458984,23.993261337280273,5128070,0.0,0.0
1999-04-01 00:00:00-05:00,34.939056396484375,35.540828704833984,34.537879943847656,35.303768157958984,24.6555118560791,5521535,0.0,0.0
1999-04-05 00:00:00-04:00,35.777889251708984,36.634952545166016,35.66847610473633,36.598480224609375,25.55970573425293,5433109,0.0,0.0
1999-04-06 00:00:00-04:00,36.598480224609375,36.598480224609375,35.66847610473633,35.960243225097656,25.11397933959961,4431966,0.0,0.0
1999-04-07 00:00:00-04:00,35.923770904541016,37.01789474487305,35.923770904541016,36.8902473449707,25.763469696044922,5608249,0.0,0.0
1999-04-08 00:00:00-04:00,37.20024871826172,38.00260925292969,37.05436706542969,37.273193359375,26.03091049194336,6350280,0.0,0.0
1999-04-09 00:00:00-04:00,37.20024871826172,37.747314453125,36.34318542480469,37.45554733276367,26.158254623413086,3782817,0.0,0.0
1999-04-12 00:00:00-04:00,37.20024871826172,39.589088439941406,37.01789474487305,39.4979133605957,27.58462142944336,7869987,0.0,0.0
1999-04-13 00:00:00-04:00,39.242618560791016,40.592037200927734,38.95085144042969,40.40968322753906,28.22137451171875,8732320,0.0,0.0
1999-04-14 00:00:00-04:00,40.33674240112305,40.829097747802734,39.60732650756836,39.826148986816406,27.813859939575195,8967440,0.0,0.0
1999-04-15 00:00:00-04:00,39.57085418701172,39.62556076049805,36.94495391845703,39.00555419921875,27.240768432617188,10198903,0.0,0.0
1999-04-16 00:00:00-04:00,38.65908432006836,38.65908432006836,37.43730926513672,37.89319610595703,26.463918685913086,6823603,0.0,0.0
1999-04-19 00:00:00-04:00,38.0755500793457,38.586143493652344,36.70789337158203,36.799072265625,25.699792861938477,6397921,0.0,0.0
1999-04-20 00:00:00-04:00,36.799072265625,37.92966842651367,36.689659118652344,37.20024871826172,25.979969024658203,4576945,0.0,0.0
1999-04-21 00:00:00-04:00,37.23672103881836,39.352027893066406,37.23672103881836,39.352027893066406,27.48272132873535,5614075,0.0,0.0
1999-04-22 00:00:00-04:00,39.33379364013672,41.61322021484375,38.95085144042969,40.02674102783203,27.95394515991211,11221981,0.0,0.0
1999-04-23 00:00:00-04:00,40.04497528076172,40.55556869506836,38.695552825927734,39.4979133605957,27.58462142944336,5300468,0.0,0.0
1999-04-26 00:00:00-04:00,39.57085418701172,39.66202926635742,38.95085144042969,39.18790817260742,27.36811637878418,4940935,0.0,0.0
1999-04-27 00:00:00-04:00,39.38850021362305,40.55556869506836,39.0237922668457,40.48262405395508,28.272327423095703,5056438,0.0,0.0
1999-04-28 00:00:00-04:00,40.55556869506836,40.55556869506836,38.7867317199707,38.82320022583008,27.1133975982666,4187250,0.0,0.0
1999-04-29 00:00:00-04:00,39.680267333984375,40.09968185424805,39.38850021362305,39.4979133605957,27.58462142944336,5094825,0.0,0.0
1999-04-30 00:00:00-04:00,39.42497253417969,39.66202926635742,37.65613555908203,38.13025665283203,26.629486083984375,4819947,0.0,0.0
1999-05-03 00:00:00-04:00,37.637901306152344,39.13320541381836,37.637901306152344,38.91437911987305,27.177091598510742,4407974,0.0,0.0
1999-05-04 00:00:00-04:00,38.768497467041016,38.768497467041016,37.09083938598633,37.09083938598633,25.9035587310791,6026048,0.0,0.0
1999-05-05 00:00:00-04:00,37.23672103881836,38.0755500793457,36.70789337158203,37.747314453125,26.362028121948242,6345824,0.0,0.0
1999-05-06 00:00:00-04:00,37.6014289855957,38.640846252441406,37.01789474487305,38.221431732177734,26.69314956665039,6422598,0.0,0.0
1999-05-07 00:00:00-04:00,38.768497467041016,39.38850021362305,38.33084487915039,39.29732131958008,27.444536209106445,6523363,0.0,0.0
1999-05-10 00:00:00-04:00,39.09673309326172,39.46144104003906,38.03907775878906,38.221431732177734,26.69314956665039,3969610,0.0,0.0
1999-05-11 00:00:00-04:00,38.23966979980469,38.98731994628906,37.29142761230469,37.29142761230469,26.043649673461914,5564378,0.0,0.0
1999-05-12 00:00:00-04:00,37.20024871826172,37.20024871826172,36.54377365112305,36.76259994506836,25.674333572387695,9759511,0.0,0.0
1999-05-13 00:00:00-04:00,36.76259994506836,36.90848159790039,36.10612487792969,36.397891998291016,25.41961669921875,6153890,0.0,0.0
1999-05-14 00:00:00-04:00,35.741416931152344,35.887298583984375,34.72023391723633,35.303768157958984,24.6555118560791,8070833,0.0,0.0
1999-05-17 00:00:00-04:00,35.012001037597656,35.777889251708984,34.57434844970703,35.486122131347656,24.782855987548828,7481321,0.0,0.0
1999-05-18 00:00:00-04:00,35.887298583984375,36.47083282470703,35.449649810791016,36.28847885131836,25.34320831298828,7896721,0.0,0.0
1999-05-19 00:00:00-04:00,36.1790657043457,36.434364318847656,35.686710357666016,36.434364318847656,25.445093154907227,5651777,0.0,0.0
1999-05-20 00:00:00-04:00,36.47083282470703,36.58024597167969,35.99671173095703,35.99671173095703,25.139432907104492,4799383,0.0,0.0
1999-05-21 00:00:00-04:00,35.63200378417969,35.81435775756836,34.72023391723633,35.08494186401367,24.502681732177734,4916943,0.0,0.0
1999-05-24 00:00:00-04:00,35.012001037597656,35.012001037597656,34.00905227661133,34.081993103027344,23.80222511291504,6321833,0.0,0.0
1999-05-25 00:00:00-04:00,34.081993103027344,35.08494186401367,33.407283782958984,33.407283782958984,23.33102798461914,4988233,0.0,0.0
1999-05-26 00:00:00-04:00,33.553165435791016,35.61376953125,33.553165435791016,34.88435363769531,24.362594604492188,6427739,0.0,0.0
1999-05-27 00:00:00-04:00,35.15788269042969,35.540828704833984,33.954345703125,34.10022735595703,23.81496810913086,7404204,0.0,0.0
1999-05-28 00:00:00-04:00,34.13669967651367,35.43141555786133,34.13669967651367,35.32200241088867,24.668230056762695,5618531,0.0,0.0
1999-06-01 00:00:00-04:00,35.2308235168457,35.2308235168457,34.24611282348633,34.48317337036133,24.082414627075195,7030961,0.0,0.0
1999-06-02 00:00:00-04:00,34.57434844970703,34.70199966430664,33.553165435791016,34.556114196777344,24.133358001708984,5657260,0.0,0.0
1999-06-03 00:00:00-04:00,34.556114196777344,35.486122131347656,34.556114196777344,35.486122131347656,24.782855987548828,5238090,0.0,0.0
1999-06-04 00:00:00-04:00,35.449649810791016,36.54377365112305,35.376708984375,36.54377365112305,25.521503448486328,4412773,0.0,0.0
1999-06-07 00:00:00-04:00,36.98142623901367,37.51025390625,36.835540771484375,37.346134185791016,26.081851959228516,4836742,0.0,0.0
1999-06-08 00:00:00-04:00,37.49201583862305,37.747314453125,37.23672103881836,37.637901306152344,26.28562355041504,4782932,0.0,0.0
1999-06-09 00:00:00-04:00,37.6014289855957,37.6014289855957,36.215538024902344,36.50730514526367,25.496051788330078,4237976,0.0,0.0
1999-06-10 00:00:00-04:00,36.324951171875,36.324951171875,35.19435501098633,35.923770904541016,25.08850860595703,3797555,0.0,0.0
1999-06-11 00:00:00-04:00,35.9420051574707,36.47083282470703,34.7567024230957,35.45876693725586,24.763757705688477,5409802,0.0,0.0
1999-06-14 00:00:00-04:00,35.012001037597656,35.15788269042969,34.41023254394531,34.501407623291016,24.09516143798828,3872615,0.0,0.0
1999-06-15 00:00:00-04:00,34.68376159667969,35.12141418457031,34.61082077026367,34.738468170166016,24.260711669921875,3989489,0.0,0.0
1999-06-16 00:00:00-04:00,35.59553146362305,36.324951171875,35.55906295776367,36.1790657043457,25.266796112060547,5688792,0.0,0.0
1999-06-17 00:00:00-04:00,36.324951171875,37.01789474487305,36.215538024902344,36.689659118652344,25.623384475708008,4859020,0.0,0.0
1999-06-18 00:00:00-04:00,36.76259994506836,37.05436706542969,36.215538024902344,36.37965774536133,25.406885147094727,5516394,0.0,0.0
1999-06-21 00:00:00-04:00,36.58024597167969,37.05436706542969,36.324951171875,36.85377883911133,25.73801612854004,3762938,0.0,0.0
1999-06-22 00:00:00-04:00,36.85377883911133,36.96318817138672,36.28847885131836,36.397891998291016,25.41961669921875,3092197,0.0,0.0
1999-06-23 00:00:00-04:00,36.30671310424805,36.30671310424805,35.61376953125,35.777889251708984,24.986614227294922,3917171,0.0,0.0
1999-06-24 00:00:00-04:00,35.850830078125,36.03318405151367,34.7567024230957,35.012001037597656,24.451732635498047,4454587,0.0,0.0
1999-06-25 00:00:00-04:00,35.449649810791016,36.10612487792969,35.2308235168457,35.723182678222656,24.948413848876953,3817434,0.0,0.0
1999-06-28 00:00:00-04:00,36.397891998291016,36.926719665527344,36.1790657043457,36.54377365112305,25.521503448486328,4731178,0.0,0.0
1999-06-29 00:00:00-04:00,36.56201171875,37.20024871826172,36.160831451416016,37.18201446533203,25.967239379882812,3996344,0.0,0.0
1999-06-30 00:00:00-04:00,37.163780212402344,38.98731994628906,36.634952545166016,37.96613693237305,26.561946868896484,11022164,0.065939,0.0
1999-07-01 00:00:00-04:00,38.36731719970703,38.877906799316406,37.747314453125,38.84143829345703,27.174345016479492,7013481,0.0,0.0
1999-07-02 00:00:00-04:00,38.91437911987305,40.40968322753906,38.877906799316406,40.154388427734375,28.092906951904297,5329944,0.0,0.0
1999-07-06 00:00:00-04:00,39.9720344543457,40.84733200073242,39.716739654541016,40.33674240112305,28.220500946044922,5274077,0.0,0.0
1999-07-07 00:00:00-04:00,39.9720344543457,40.318504333496094,39.33379364013672,39.60732650756836,27.710180282592773,4759283,0.0,0.0
1999-07-08 00:00:00-04:00,39.42497253417969,39.880855560302734,38.71379089355469,39.0237922668457,27.301918029785156,5924597,0.0,0.0
1999-07-09 00:00:00-04:00,39.242618560791016,39.38850021362305,38.36731719970703,38.95085144042969,27.25089454650879,4593397,0.0,0.0
1999-07-12 00:00:00-04:00,39.09673309326172,39.78968048095703,38.877906799316406,39.46144104003906,27.608104705810547,5336113,0.0,0.0
1999-07-13 00:00:00-04:00,38.91437911987305,39.80791473388672,38.7867317199707,38.84143829345703,27.174345016479492,3966183,0.0,0.0
1999-07-14 00:00:00-04:00,39.060264587402344,39.07849884033203,38.36731719970703,38.36731719970703,26.842628479003906,3191934,0.0,0.0
1999-07-15 00:00:00-04:00,38.80496597290039,39.352027893066406,38.7867317199707,39.169673919677734,27.403982162475586,4911116,0.0,0.0
1999-07-16 00:00:00-04:00,39.169673919677734,39.716739654541016,38.62261199951172,39.643795013427734,27.73568344116211,4106364,0.0,0.0
1999-07-19 00:00:00-04:00,39.680267333984375,40.774391174316406,39.60732650756836,40.61027145385742,28.411853790283203,5678167,0.0,0.0
1999-07-20 00:00:00-04:00,40.51909637451172,41.12086486816406,38.84143829345703,39.04202651977539,27.314672470092773,7752770,0.0,0.0
1999-07-21 00:00:00-04:00,38.969085693359375,39.78968048095703,38.62261199951172,39.09673309326172,27.352937698364258,4903919,0.0,0.0
1999-07-22 00:00:00-04:00,38.65908432006836,40.33674240112305,38.51319885253906,39.9720344543457,27.965333938598633,8004684,0.0,0.0
1999-07-23 00:00:00-04:00,39.9720344543457,40.37321472167969,39.29732131958008,39.55261993408203,27.671916961669922,5891009,0.0,0.0
1999-07-26 00:00:00-04:00,39.169673919677734,40.22732925415039,38.84143829345703,39.826148986816406,27.863258361816406,5667543,0.0,0.0
1999-07-27 00:00:00-04:00,40.33674240112305,41.8685188293457,39.9720344543457,41.540279388427734,29.06250762939453,10285274,0.0,0.0
1999-07-28 00:00:00-04:00,40.99321746826172,42.014400482177734,40.99321746826172,41.21204376220703,28.83287239074707,9349252,0.0,0.0
1999-07-29 00:00:00-04:00,40.66497802734375,40.71968460083008,39.352027893066406,40.42791748046875,28.284273147583008,7482349,0.0,0.0
1999-07-30 00:00:00-04:00,40.154388427734375,40.17262268066406,38.27613830566406,38.44025802612305,26.89366340637207,6531932,0.0,0.0
1999-08-02 00:00:00-04:00,38.51319885253906,39.60732650756836,37.874961853027344,37.94790267944336,26.549190521240234,8751857,0.0,0.0
1999-08-03 00:00:00-04:00,38.14849090576172,38.36731719970703,36.76259994506836,36.96318817138672,25.860275268554688,8694619,0.0,0.0
1999-08-04 00:00:00-04:00,37.1273078918457,37.89319610595703,35.81435775756836,36.03318405151367,25.209617614746094,8572261,0.0,0.0
1999-08-05 00:00:00-04:00,36.54377365112305,37.20024871826172,35.55906295776367,37.09083938598633,25.949586868286133,8010168,0.0,0.0
1999-08-06 00:00:00-04:00,36.61671829223633,37.05436706542969,35.59553146362305,35.90553665161133,25.12032699584961,8097909,0.0,0.0
1999-08-09 00:00:00-04:00,35.90553665161133,36.90848159790039,35.66847610473633,36.47083282470703,25.51580047607422,7429567,0.0,0.0
1999-08-10 00:00:00-04:00,36.215538024902344,36.72612762451172,35.90553665161133,36.324951171875,25.41377067565918,7872387,0.0,0.0
1999-08-11 00:00:00-04:00,36.72612762451172,37.38260269165039,36.47083282470703,37.05436706542969,25.924068450927734,7139267,0.0,0.0
1999-08-12 00:00:00-04:00,37.56495666503906,38.586143493652344,37.45554733276367,37.85672378540039,26.485403060913086,5777219,0.0,0.0
1999-08-13 00:00:00-04:00,38.95085144042969,39.352027893066406,38.84143829345703,39.29732131958008,27.493288040161133,6110019,0.0,0.0
1999-08-16 00:00:00-04:00,39.29732131958008,39.680267333984375,38.91437911987305,39.643795013427734,27.73568344116211,4998858,0.0,0.0
1999-08-17 00:00:00-04:00,40.33674240112305,41.02968978881836,40.26380157470703,40.9202766418457,28.628742218017578,8167143,0.0,0.0
1999-08-18 00:00:00-04:00,40.70145034790039,40.70145034790039,39.844383239746094,40.04497528076172,28.016345977783203,4752428,0.0,0.0
1999-08-19 00:00:00-04:00,39.38850021362305,40.66497802734375,39.38850021362305,40.40968322753906,28.271509170532227,6129556,0.0,0.0
1999-08-20 00:00:00-04:00,40.55556869506836,41.79557418823242,40.55556869506836,41.68616485595703,29.164569854736328,5884497,0.0,0.0
1999-08-23 00:00:00-04:00,42.014400482177734,42.94440460205078,42.014400482177734,42.70734786987305,29.879005432128906,7397007,0.0,0.0
1999-08-24 00:00:00-04:00,42.70734786987305,43.94735336303711,42.452049255371094,43.144996643066406,30.185224533081055,11421456,0.0,0.0
1999-08-25 00:00:00-04:00,42.160282135009766,43.01734924316406,41.485572814941406,42.962642669677734,30.057621002197266,10492631,0.0,0.0
1999-08-26 00:00:00-04:00,43.436763763427734,43.819705963134766,42.74381637573242,42.94440460205078,30.044862747192383,6527476,0.0,0.0
1999-08-27 00:00:00-04:00,42.871463775634766,42.871463775634766,41.99616622924805,42.196754455566406,29.521800994873047,5355992,0.0,0.0
1999-08-30 00:00:00-04:00,42.214988708496094,42.32440185546875,40.73792266845703,40.75615692138672,28.51392936706543,7503256,0.0,0.0
1999-08-31 00:00:00-04:00,41.13909912109375,41.13909912109375,39.78968048095703,40.117916107177734,28.06739616394043,7906318,0.0,0.0
1999-09-01 00:00:00-04:00,40.55556869506836,40.66497802734375,39.826148986816406,40.55556869506836,28.373577117919922,5829316,0.0,0.0
1999-09-02 00:00:00-04:00,39.826148986816406,40.02674102783203,38.95085144042969,39.643795013427734,27.73568344116211,7617388,0.0,0.0
1999-09-03 00:00:00-04:00,40.73792266845703,41.61322021484375,40.66497802734375,41.43086624145508,28.985963821411133,7880955,0.0,0.0
1999-09-07 00:00:00-04:00,41.35792541503906,41.576751708984375,40.865570068359375,41.17557144165039,28.80735206604004,3579573,0.0,0.0
1999-09-08 00:00:00-04:00,40.628509521484375,41.83204650878906,40.33674240112305,40.33674240112305,28.220500946044922,7513538,0.0,0.0
1999-09-09 00:00:00-04:00,40.37321472167969,40.70145034790039,39.844383239746094,40.4461555480957,28.297048568725586,5355307,0.0,0.0
1999-09-10 00:00:00-04:00,41.066158294677734,41.576751708984375,40.774391174316406,40.84733200073242,28.577714920043945,5644236,0.0,0.0
1999-09-13 00:00:00-04:00,40.55556869506836,41.21204376220703,40.48262405395508,40.9202766418457,28.628742218017578,3495259,0.0,0.0
1999-09-14 00:00:00-04:00,40.70145034790039,40.70145034790039,39.89909362792969,40.66497802734375,28.45012092590332,4613961,0.0,0.0
1999-09-15 00:00:00-04:00,40.6832160949707,41.011451721191406,39.78968048095703,40.00850296020508,27.990842819213867,7364789,0.0,0.0
1999-09-16 00:00:00-04:00,39.880855560302734,40.40968322753906,39.0237922668457,39.826148986816406,27.863258361816406,8247687,0.0,0.0
1999-09-17 00:00:00-04:00,40.26380157470703,41.266746520996094,40.26380157470703,40.81086349487305,28.552196502685547,6732435,0.0,0.0
1999-09-20 00:00:00-04:00,40.71968460083008,40.774391174316406,40.48262405395508,40.61027145385742,28.411853790283203,2925283,0.0,0.0
1999-09-21 00:00:00-04:00,40.37321472167969,40.51909637451172,39.9720344543457,40.19085693359375,28.11841583251953,5844053,0.0,0.0
1999-09-22 00:00:00-04:00,40.17262268066406,40.33674240112305,39.31555938720703,39.80791473388672,27.850492477416992,6624472,0.0,0.0
1999-09-23 00:00:00-04:00,39.9720344543457,40.42791748046875,39.114967346191406,39.4979133605957,27.633634567260742,7065578,0.0,0.0
1999-09-24 00:00:00-04:00,39.2608528137207,40.04497528076172,39.2608528137207,39.78968048095703,27.837745666503906,6201188,0.0,0.0
1999-09-27 00:00:00-04:00,40.154388427734375,40.40968322753906,39.31555938720703,39.38850021362305,27.55707550048828,5467725,0.0,0.0
1999-09-28 00:00:00-04:00,39.169673919677734,40.04497528076172,38.18496322631836,39.62556076049805,27.72292137145996,9191591,0.0,0.0
1999-09-29 00:00:00-04:00,39.38850021362305,39.443206787109375,38.82320022583008,38.969085693359375,27.26364517211914,4896378,0.0,0.0
1999-09-30 00:00:00-04:00,39.169673919677734,39.643795013427734,38.7867317199707,39.38850021362305,27.55707550048828,6095624,0.0,0.0
1999-10-01 00:00:00-04:00,38.80496597290039,38.932613372802734,38.00260925292969,38.33084487915039,26.817127227783203,6968582,0.0,0.0
1999-10-04 00:00:00-04:00,38.42202377319336,40.28203582763672,38.42202377319336,40.13615036010742,28.080162048339844,6095624,0.0,0.0
1999-10-05 00:00:00-04:00,40.99321746826172,42.196754455566406,40.28203582763672,41.04792404174805,28.718032836914062,13138924,0.0,0.0
1999-10-06 00:00:00-04:00,41.04792404174805,42.76205062866211,41.04792404174805,42.74381637573242,29.952436447143555,10375414,0.065648,0.0
1999-10-07 00:00:00-04:00,42.689109802246094,43.03558349609375,42.160282135009766,42.56146240234375,29.82465362548828,9105907,0.0,0.0
1999-10-08 00:00:00-04:00,42.34263610839844,43.72853088378906,42.23322677612305,43.673824310302734,30.604148864746094,6893179,0.0,0.0
1999-10-11 00:00:00-04:00,43.60087966918945,43.619117736816406,42.88970184326172,43.436763763427734,30.438007354736328,4415172,0.0,0.0
1999-10-12 00:00:00-04:00,43.03558349609375,43.18146514892578,42.34263610839844,42.37910842895508,29.696842193603516,5033817,0.0,0.0
1999-10-13 00:00:00-04:00,42.37910842895508,42.37910842895508,41.15733337402344,41.43086624145508,29.032394409179688,6496287,0.0,0.0
1999-10-14 00:00:00-04:00,41.35792541503906,41.576751708984375,40.28203582763672,41.43086624145508,29.032394409179688,8147949,0.0,0.0
1999-10-15 00:00:00-04:00,40.48262405395508,40.500858306884766,39.09673309326172,39.38850021362305,27.60121726989746,10708214,0.0,0.0
1999-10-18 00:00:00-04:00,39.242618560791016,40.33674240112305,38.95085144042969,40.22732925415039,28.18902015686035,11314178,0.0,0.0
1999-10-19 00:00:00-04:00,41.43086624145508,41.68616485595703,40.6832160949707,40.81086349487305,28.597932815551758,8836856,0.0,0.0
1999-10-20 00:00:00-04:00,41.576751708984375,42.28792953491211,40.93851089477539,42.23322677612305,29.594640731811523,5281960,0.0,0.0
1999-10-21 00:00:00-04:00,41.83204650878906,42.54322814941406,41.23027801513672,42.26969528198242,29.620197296142578,6132640,0.0,0.0
1999-10-22 00:00:00-04:00,42.74381637573242,43.71029281616211,42.59793472290039,43.36381912231445,30.386898040771484,6600823,0.0,0.0
1999-10-25 00:00:00-04:00,42.79852294921875,43.09029006958008,41.68616485595703,41.83204650878906,29.31353187561035,8777562,0.0,0.0
1999-10-26 00:00:00-04:00,41.722633361816406,42.70734786987305,41.248512268066406,42.23322677612305,29.594640731811523,10219468,0.0,0.0
1999-10-27 00:00:00-04:00,42.160282135009766,44.348533630371094,42.160282135009766,43.94735336303711,30.795808792114258,9538101,0.0,0.0
1999-10-28 00:00:00-04:00,45.51559829711914,46.97443389892578,45.479129791259766,46.97443389892578,32.91701126098633,16872044,0.0,0.0
1999-10-29 00:00:00-04:00,45.80736541748047,46.37266540527344,44.348533630371094,44.93206787109375,31.48584747314453,16878213,0.0,0.0
1999-11-01 00:00:00-05:00,43.76499938964844,44.093238830566406,43.32735061645508,43.47323226928711,30.463560104370117,10564264,0.0,0.0
1999-11-02 00:00:00-05:00,43.546173095703125,44.2026481628418,42.907936096191406,43.03558349609375,30.15688705444336,8391294,0.0,0.0
1999-11-03 00:00:00-05:00,43.03558349609375,43.29087829589844,42.488521575927734,42.88970184326172,30.054662704467773,8193534,0.0,0.0
1999-11-04 00:00:00-05:00,43.18146514892578,43.92911911010742,42.57969665527344,42.689109802246094,29.91410255432129,7455615,0.0,0.0
1999-11-05 00:00:00-05:00,43.76499938964844,44.12970733642578,43.25440979003906,43.69205856323242,30.616899490356445,6085685,0.0,0.0
1999-11-08 00:00:00-05:00,43.94735336303711,43.94735336303711,42.670875549316406,42.871463775634766,30.04186248779297,6450017,0.0,0.0
1999-11-09 00:00:00-05:00,43.03558349609375,43.29087829589844,42.34263610839844,42.61616897583008,29.86297607421875,7682166,0.0,0.0
1999-11-10 00:00:00-05:00,42.61616897583008,43.18146514892578,42.23322677612305,42.30616760253906,29.6457576751709,7259225,0.0,0.0
1999-11-11 00:00:00-05:00,42.54322814941406,42.85322952270508,42.03263473510742,42.524993896484375,29.799095153808594,7067634,0.0,0.0
1999-11-12 00:00:00-05:00,43.32735061645508,45.22383117675781,43.21793746948242,45.005008697509766,31.536958694458008,7843939,0.0,0.0
1999-11-15 00:00:00-05:00,45.22383117675781,46.06266403198242,44.95030212402344,45.880306243896484,32.15031433105469,7070033,0.0,0.0
1999-11-16 00:00:00-05:00,46.245018005371094,46.75560760498047,45.278541564941406,46.536781311035156,32.61033248901367,9154233,0.0,0.0
1999-11-17 00:00:00-05:00,46.0991325378418,46.245018005371094,45.11442184448242,45.11442184448242,31.61362075805664,4486119,0.0,0.0
1999-11-18 00:00:00-05:00,45.66148376464844,45.880306243896484,45.1508903503418,45.18736267089844,31.66473960876465,6590883,0.0,0.0
1999-11-19 00:00:00-05:00,45.296775817871094,45.770896911621094,45.11442184448242,45.22383117675781,31.690292358398438,3885296,0.0,0.0
1999-11-22 00:00:00-05:00,45.07794952392578,45.64324951171875,44.85912322998047,45.146331787109375,31.6359920501709,3998743,0.0,0.0
1999-11-23 00:00:00-05:00,45.18736267089844,45.84383773803711,44.93206787109375,45.36971664428711,31.792531967163086,5608934,0.0,0.0
1999-11-24 00:00:00-05:00,45.22383117675781,45.296775817871094,44.64030075073242,44.64030075073242,31.281375885009766,3246773,0.0,0.0
1999-11-26 00:00:00-05:00,44.93206787109375,45.02324295043945,44.530887603759766,44.530887603759766,31.204713821411133,1143037,0.0,0.0
1999-11-29 00:00:00-05:00,44.23912048339844,44.23912048339844,42.962642669677734,43.12675857543945,30.220787048339844,5056438,0.0,0.0
1999-11-30 00:00:00-05:00,43.18146514892578,44.822654724121094,43.18146514892578,44.08412170410156,30.89164924621582,6421570,0.0,0.0
1999-12-01 00:00:00-05:00,43.76499938964844,44.78618240356445,43.546173095703125,44.56735610961914,31.230257034301758,5014281,0.0,0.0
1999-12-02 00:00:00-05:00,44.93206787109375,45.1508903503418,44.348533630371094,44.77250671386719,31.3740234375,4170456,0.0,0.0
1999-12-03 00:00:00-05:00,45.80736541748047,46.51854705810547,45.58854293823242,45.880306243896484,32.15031433105469,5294985,0.0,0.0
1999-12-06 00:00:00-05:00,45.80736541748047,46.354427337646484,45.46089553833008,45.8620719909668,32.13754653930664,4376100,0.0,0.0
1999-12-07 00:00:00-05:00,46.17207336425781,46.664432525634766,45.60677719116211,46.354427337646484,32.4825553894043,5984577,0.0,0.0
1999-12-08 00:00:00-05:00,46.245018005371094,46.79207992553711,45.80736541748047,46.17207336425781,32.35476303100586,4095053,0.0,0.0
1999-12-09 00:00:00-05:00,46.190311431884766,47.485023498535156,46.190311431884766,46.627960205078125,32.67420196533203,6647778,0.0,0.0
1999-12-10 00:00:00-05:00,47.19325637817383,49.2720947265625,46.99266815185547,48.9438591003418,34.29706954956055,8087970,0.0,0.0
1999-12-13 00:00:00-05:00,49.12621307373047,49.12621307373047,47.9956169128418,48.524444580078125,34.00316619873047,6142580,0.0,0.0
1999-12-14 00:00:00-05:00,47.70384979248047,47.94091033935547,46.828548431396484,46.828548431396484,32.81476974487305,5542785,0.0,0.0
1999-12-15 00:00:00-05:00,46.68266677856445,46.97443389892578,46.13560485839844,46.153839111328125,32.341983795166016,5426939,0.0,0.0
1999-12-16 00:00:00-05:00,45.8620719909668,45.8620719909668,44.23912048339844,44.530887603759766,31.204713821411133,8383754,0.0,0.0
1999-12-17 00:00:00-05:00,45.16912841796875,45.57030487060547,44.74971389770508,45.26030349731445,31.715850830078125,9532960,0.0,0.0
1999-12-20 00:00:00-05:00,45.66148376464844,45.97148513793945,44.6767692565918,45.29221725463867,31.738216400146484,4604364,0.0,0.0
1999-12-21 00:00:00-05:00,44.85912322998047,46.664432525634766,44.56735610961914,46.04442596435547,32.265316009521484,7574889,0.0,0.0
1999-12-22 00:00:00-05:00,45.97148513793945,46.17207336425781,45.33324432373047,45.33324432373047,31.76695442199707,2708671,0.0,0.0
1999-12-23 00:00:00-05:00,45.33324432373047,46.627960205078125,45.33324432373047,46.46384048461914,32.55921173095703,2968468,0.0,0.0
1999-12-27 00:00:00-05:00,46.482078552246094,47.41208267211914,46.17207336425781,46.17207336425781,32.35476303100586,3095624,0.0,0.0
1999-12-28 00:00:00-05:00,46.31795883178711,47.7585563659668,46.26325225830078,47.19325637817383,33.07033920288086,3937736,0.0,0.0
1999-12-29 00:00:00-05:00,47.41208267211914,48.54267883300781,47.375614166259766,48.287384033203125,33.837039947509766,3229293,0.0,0.0
1999-12-30 00:00:00-05:00,48.287384033203125,49.01679992675781,48.06855773925781,48.36032485961914,33.888160705566406,2989375,0.0,0.0
1999-12-31 00:00:00-05:00,48.287384033203125,49.01679992675781,48.287384033203125,48.50620651245117,33.99039077758789,1164972,0.0,0.0
2000-01-03 00:00:00-05:00,47.9956169128418,47.9956169128418,45.51559829711914,45.880306243896484,32.15031433105469,6471267,0.0,0.0
2000-01-04 00:00:00-05:00,45.31501007080078,45.479129791259766,43.50970458984375,44.147945404052734,30.936372756958008,10440877,0.0,0.0
2000-01-05 00:00:00-05:00,43.910884857177734,44.6767692565918,42.962642669677734,42.962642669677734,30.150619506835938,8646293,0.065648,0.0
2000-01-06 00:00:00-05:00,42.452049255371094,44.45794677734375,42.452049255371094,43.83794021606445,30.7648868560791,10990975,0.0,0.0
2000-01-07 00:00:00-05:00,43.98382568359375,44.78618240356445,43.32735061645508,44.47618103027344,31.21278953552246,6016452,0.0,0.0
2000-01-10 00:00:00-05:00,44.64030075073242,45.679718017578125,44.31206130981445,45.09618377685547,31.647891998291016,4906318,0.0,0.0
2000-01-11 00:00:00-05:00,45.04147720336914,46.68266677856445,44.85912322998047,45.51559829711914,31.94223403930664,7158460,0.0,0.0
2000-01-12 00:00:00-05:00,45.49736404418945,46.354427337646484,44.767948150634766,45.278541564941406,31.775880813598633,5816977,0.0,0.0
2000-01-13 00:00:00-05:00,45.66148376464844,46.17207336425781,45.005008697509766,45.51559829711914,31.94223403930664,5831029,0.0,0.0
2000-01-14 00:00:00-05:00,46.08089828491211,47.010902404785156,46.007957458496094,46.536781311035156,32.65889358520508,6290643,0.0,0.0
2000-01-18 00:00:00-05:00,46.0991325378418,46.0991325378418,44.2026481628418,44.22088623046875,31.033632278442383,5867703,0.0,0.0
2000-01-19 00:00:00-05:00,44.78618240356445,45.1508903503418,43.400291442871094,43.45499801635742,30.496139526367188,6608706,0.0,0.0
2000-01-20 00:00:00-05:00,43.83794021606445,45.11442184448242,43.29087829589844,44.175296783447266,31.00164031982422,11311093,0.0,0.0
2000-01-21 00:00:00-05:00,44.64030075073242,44.85912322998047,44.03853225708008,44.257354736328125,31.059213638305664,6310865,0.0,0.0
2000-01-24 00:00:00-05:00,45.005008697509766,46.0991325378418,43.94735336303711,44.348533630371094,31.123212814331055,10029933,0.0,0.0
2000-01-25 00:00:00-05:00,44.23912048339844,46.31795883178711,44.23912048339844,46.20854568481445,32.42853927612305,10150577,0.0,0.0
2000-01-26 00:00:00-05:00,46.68266677856445,47.86796951293945,46.536781311035156,46.60972595214844,32.7100830078125,13196847,0.0,0.0
2000-01-27 00:00:00-05:00,46.97443389892578,47.92267608642578,46.70090103149414,47.539730072021484,33.36273956298828,6235462,0.0,0.0
2000-01-28 00:00:00-05:00,47.010902404785156,47.339141845703125,46.02619171142578,46.17207336425781,32.40294647216797,7210556,0.0,0.0
2000-01-31 00:00:00-05:00,45.80736541748047,48.36032485961914,45.75265884399414,48.06855773925781,33.73387908935547,7406946,0.0,0.0
2000-02-01 00:00:00-05:00,48.013851165771484,49.45444869995117,47.79502868652344,49.30856704711914,34.60409164428711,9279676,0.0,0.0
2000-02-02 00:00:00-05:00,49.162681579589844,49.162681579589844,47.74032211303711,47.904441833496094,33.61869812011719,8956815,0.0,0.0
2000-02-03 00:00:00-05:00,47.9956169128418,48.287384033203125,46.865020751953125,47.5214958190918,33.34996795654297,7454930,0.0,0.0
2000-02-04 00:00:00-05:00,47.5214958190918,47.74032211303711,46.865020751953125,47.102081298828125,33.05559539794922,5155147,0.0,0.0
2000-02-07 00:00:00-05:00,47.102081298828125,47.813262939453125,46.956199645996094,47.39384841918945,33.26036834716797,4470696,0.0,0.0
2000-02-08 00:00:00-05:00,47.70384979248047,48.2326774597168,47.485023498535156,47.55796813964844,33.375545501708984,5268594,0.0,0.0
2000-02-09 00:00:00-05:00,47.5214958190918,47.5214958190918,45.22383117675781,45.679718017578125,32.057411193847656,7182109,0.0,0.0
2000-02-10 00:00:00-05:00,45.69795227050781,46.536781311035156,44.822654724121094,45.07794952392578,31.63510513305664,5986290,0.0,0.0
2000-02-11 00:00:00-05:00,45.22383117675781,46.11737060546875,44.330299377441406,44.78618240356445,31.43033790588379,6520964,0.0,0.0
2000-02-14 00:00:00-05:00,44.78618240356445,46.08089828491211,44.78618240356445,44.93206787109375,31.532726287841797,5418371,0.0,0.0
2000-02-15 00:00:00-05:00,45.005008697509766,46.5732536315918,44.87736129760742,46.427371978759766,32.58210754394531,4668114,0.0,0.0
2000-02-16 00:00:00-05:00,45.66148376464844,45.73442459106445,44.38500213623047,44.886478424072266,31.500722885131836,7616703,0.0,0.0
2000-02-17 00:00:00-05:00,45.005008697509766,45.36971664428711,41.68616485595703,43.163230895996094,30.29138946533203,14201074,0.0,0.0
2000-02-18 00:00:00-05:00,43.144996643066406,43.163230895996094,39.4979133605957,40.33674240112305,28.307796478271484,15618645,0.0,0.0
2000-02-22 00:00:00-05:00,40.70145034790039,40.9202766418457,40.154388427734375,40.592037200927734,28.48694610595703,13781561,0.0,0.0
2000-02-23 00:00:00-05:00,40.55556869506836,41.04792404174805,39.880855560302734,40.300270080566406,28.28218650817871,10902205,0.0,0.0
2000-02-24 00:00:00-05:00,40.154388427734375,40.42791748046875,37.6014289855957,37.92966842651367,26.61853790283203,19860733,0.0,0.0
2000-02-25 00:00:00-05:00,38.257904052734375,39.09673309326172,36.1790657043457,36.397891998291016,25.54355239868164,16576260,0.0,0.0
2000-02-28 00:00:00-05:00,36.90848159790039,39.53438186645508,36.90848159790039,38.695552825927734,27.156021118164062,16359648,0.0,0.0
2000-02-29 00:00:00-05:00,39.680267333984375,39.7349739074707,38.36731719970703,39.15143966674805,27.475948333740234,8560951,0.0,0.0
2000-03-01 00:00:00-05:00,39.9720344543457,40.09968185424805,38.56790542602539,39.53438186645508,27.744688034057617,7788758,0.0,0.0
2000-03-02 00:00:00-05:00,39.9720344543457,40.09968185424805,38.62261199951172,38.969085693359375,27.347986221313477,8707643,0.0,0.0
2000-03-03 00:00:00-05:00,40.19085693359375,40.37321472167969,38.294376373291016,38.95085144042969,27.335187911987305,8775163,0.0,0.0
2000-03-06 00:00:00-05:00,38.95085144042969,39.0237922668457,37.52848815917969,37.71084213256836,26.464963912963867,7299669,0.0,0.0
2000-03-07 00:00:00-05:00,37.783782958984375,37.92966842651367,36.215538024902344,36.872013092041016,25.876285552978516,11151034,0.0,0.0
2000-03-08 00:00:00-05:00,36.94495391845703,36.94495391845703,35.32200241088867,35.81435775756836,25.134050369262695,11361133,0.0,0.0
2000-03-09 00:00:00-05:00,36.14259719848633,36.28847885131836,34.86611557006836,35.81435775756836,25.134050369262695,12839027,0.0,0.0
2000-03-10 00:00:00-05:00,35.923770904541016,37.874961853027344,35.540828704833984,36.96318817138672,25.940279006958008,12432880,0.0,0.0
2000-03-13 00:00:00-05:00,36.10612487792969,38.33084487915039,35.7049446105957,36.926719665527344,25.9146785736084,10198218,0.0,0.0
2000-03-14 00:00:00-05:00,37.85672378540039,38.62261199951172,37.309661865234375,37.47378158569336,26.298601150512695,9381812,0.0,0.0
2000-03-15 00:00:00-05:00,37.56495666503906,39.169673919677734,37.109073638916016,38.768497467041016,27.207202911376953,11197304,0.0,0.0
2000-03-16 00:00:00-05:00,39.9720344543457,42.76205062866211,39.826148986816406,41.94145965576172,29.433975219726562,17287102,0.0,0.0
2000-03-17 00:00:00-05:00,41.576751708984375,42.88970184326172,41.15733337402344,41.90498733520508,29.40835952758789,11811150,0.0,0.0
2000-03-20 00:00:00-05:00,42.30616760253906,42.88970184326172,41.12086486816406,41.43086624145508,29.075624465942383,8829658,0.0,0.0
2000-03-21 00:00:00-05:00,41.43086624145508,43.47323226928711,40.40968322753906,42.56146240234375,29.869089126586914,11703530,0.0,0.0
2000-03-22 00:00:00-05:00,42.78028869628906,43.108524322509766,41.83204650878906,43.108524322509766,30.25299644470215,6373929,0.0,0.0
2000-03-23 00:00:00-05:00,43.108524322509766,45.51559829711914,42.37910842895508,45.51559829711914,31.94223403930664,11305267,0.0,0.0
2000-03-24 00:00:00-05:00,45.479129791259766,45.89854431152344,44.87736129760742,45.40618896484375,31.865459442138672,9741003,0.0,0.0
2000-03-27 00:00:00-05:00,45.36971664428711,45.51559829711914,43.50970458984375,43.910884857177734,30.816072463989258,7037816,0.0,0.0
2000-03-28 00:00:00-05:00,43.65558624267578,45.18736267089844,43.45499801635742,44.494415283203125,31.225582122802734,8031418,0.0,0.0
2000-03-29 00:00:00-05:00,44.38500213623047,45.11442184448242,43.546173095703125,44.23912048339844,31.046409606933594,6100080,0.0,0.0
2000-03-30 00:00:00-05:00,44.2026481628418,44.530887603759766,43.144996643066406,43.47323226928711,30.508956909179688,6803724,0.0,0.0
2000-03-31 00:00:00-05:00,43.32735061645508,43.910884857177734,42.74381637573242,43.45499801635742,30.496139526367188,6340340,0.0,0.0
2000-04-03 00:00:00-04:00,43.69205856323242,45.8620719909668,43.60087966918945,45.36971664428711,31.83987045288086,8983548,0.0,0.0
2000-04-04 00:00:00-04:00,45.36971664428711,46.04442596435547,41.63145446777344,42.88970184326172,30.099414825439453,14593511,0.0,0.0
2000-04-05 00:00:00-04:00,42.59793472290039,42.962642669677734,41.81380844116211,42.160282135009766,29.5875301361084,8735748,0.0,0.0
2000-04-06 00:00:00-04:00,42.014400482177734,42.03263473510742,40.865570068359375,41.13909912109375,28.870864868164062,9322175,0.0,0.0
2000-04-07 00:00:00-04:00,41.248512268066406,41.248512268066406,40.4461555480957,40.57380294799805,28.474145889282227,6879127,0.0,0.0
2000-04-10 00:00:00-04:00,40.57380294799805,42.30616760253906,40.318504333496094,41.777339935302734,29.31878089904785,8168514,0.0,0.0
2000-04-11 00:00:00-04:00,42.12381362915039,42.74381637573242,41.13909912109375,42.36087417602539,29.728300094604492,8784417,0.0,0.0
2000-04-12 00:00:00-04:00,42.670875549316406,44.93206787109375,42.65264129638672,43.98382568359375,30.86724853515625,11771393,0.0,0.0
2000-04-13 00:00:00-04:00,43.98382568359375,44.16617965698242,42.30616760253906,42.59793472290039,29.894670486450195,9081572,0.0,0.0
2000-04-14 00:00:00-04:00,41.8685188293457,42.014400482177734,38.458492279052734,39.09673309326172,27.43756675720215,15655318,0.0,0.0
2000-04-17 00:00:00-04:00,38.80496597290039,39.78968048095703,38.47673034667969,39.09673309326172,27.43756675720215,10543357,0.0,0.0
2000-04-18 00:00:00-04:00,39.46144104003906,41.02968978881836,39.38850021362305,40.829097747802734,28.65331268310547,6599109,0.0,0.0
2000-04-19 00:00:00-04:00,40.70145034790039,41.066158294677734,40.2090950012207,40.70145034790039,28.5637264251709,5586999,0.0,0.0
2000-04-20 00:00:00-04:00,40.628509521484375,41.977928161621094,40.46438980102539,41.722633361816406,29.33085823059082,5357020,0.070024,0.0
2000-04-24 00:00:00-04:00,41.64969253540039,44.093238830566406,41.43086624145508,43.783233642578125,30.77944564819336,11306638,0.0,0.0
2000-04-25 00:00:00-04:00,44.056766510009766,46.0991325378418,44.03853225708008,46.0991325378418,32.407501220703125,9650520,0.0,0.0
2000-04-26 00:00:00-04:00,46.0991325378418,46.60972595214844,45.07794952392578,45.11442184448242,31.715274810791016,7974180,0.0,0.0
2000-04-27 00:00:00-04:00,44.494415283203125,45.278541564941406,43.76499938964844,45.22383117675781,31.79218101501465,8248372,0.0,0.0
2000-04-28 00:00:00-04:00,45.22383117675781,45.770896911621094,43.619117736816406,43.619117736816406,30.664052963256836,7877528,0.0,0.0
2000-05-01 00:00:00-04:00,43.65558624267578,44.71324157714844,42.725582122802734,44.16617965698242,31.04865074157715,8790243,0.0,0.0
2000-05-02 00:00:00-04:00,44.16617965698242,44.16617965698242,43.03558349609375,43.199703216552734,30.36924171447754,7036445,0.0,0.0
2000-05-03 00:00:00-04:00,43.07205581665039,43.69205856323242,40.84733200073242,41.43086624145508,29.125728607177734,8556838,0.0,0.0
2000-05-04 00:00:00-04:00,41.83204650878906,42.962642669677734,41.740867614746094,42.23322677612305,29.68981170654297,6946990,0.0,0.0
2000-05-05 00:00:00-04:00,42.23322677612305,42.79852294921875,41.28498458862305,42.78028869628906,30.074371337890625,5857763,0.0,0.0
2000-05-08 00:00:00-04:00,42.30616760253906,44.4397087097168,42.26969528198242,44.36676788330078,31.189659118652344,6339312,0.0,0.0
2000-05-09 00:00:00-04:00,44.36676788330078,44.968536376953125,43.07205581665039,43.18146514892578,30.356401443481445,7276362,0.0,0.0
2000-05-10 00:00:00-04:00,43.32735061645508,43.874412536621094,41.61322021484375,41.83204650878906,29.40776824951172,10161202,0.0,0.0
2000-05-11 00:00:00-04:00,41.79557418823242,43.32735061645508,41.576751708984375,43.32735061645508,30.458961486816406,3806009,0.0,3.0
2000-05-12 00:00:00-04:00,42.99911117553711,44.31206130981445,42.88970184326172,43.98382568359375,30.920454025268555,3613275,0.0,0.0
2000-05-15 00:00:00-04:00,44.2026481628418,45.84383773803711,43.92911911010742,45.679718017578125,32.1126594543457,3887353,0.0,0.0
2000-05-16 00:00:00-04:00,46.007957458496094,46.06266403198242,44.69500732421875,44.74971389770508,31.4588623046875,4043642,0.0,0.0
2000-05-17 00:00:00-04:00,44.64030075073242,45.296775817871094,43.98382568359375,44.585594177246094,31.343515396118164,3567805,0.0,0.0
2000-05-18 00:00:00-04:00,44.42147445678711,45.78913116455078,44.42147445678711,45.35148239135742,31.88190269470215,3115618,0.0,0.0
2000-05-19 00:00:00-04:00,44.47618103027344,44.74971389770508,43.546173095703125,44.03853225708008,30.958927154541016,3258083,0.0,0.0
2000-05-22 00:00:00-04:00,43.98382568359375,44.31206130981445,42.61616897583008,43.436763763427734,30.53586769104004,3427739,0.0,0.0
2000-05-23 00:00:00-04:00,43.108524322509766,44.530887603759766,43.108524322509766,44.42147445678711,31.228124618530273,3483377,0.0,0.0
2000-05-24 00:00:00-04:00,44.42147445678711,45.84383773803711,43.21793746948242,43.76499938964844,30.76662826538086,4939335,0.0,0.0
2000-05-25 00:00:00-04:00,43.76499938964844,44.804420471191406,42.452049255371094,42.78028869628906,30.074371337890625,4409117,0.0,0.0
2000-05-26 00:00:00-04:00,43.108524322509766,43.71029281616211,42.61616897583008,42.94440460205078,30.189743041992188,1971096,0.0,0.0
2000-05-30 00:00:00-04:00,43.436763763427734,44.42147445678711,43.436763763427734,44.31206130981445,31.151214599609375,1958072,0.0,0.0
2000-05-31 00:00:00-04:00,44.36676788330078,47.59443664550781,43.98382568359375,47.26620101928711,33.22795486450195,5440078,0.0,0.0
2000-06-01 00:00:00-04:00,47.102081298828125,48.03208923339844,46.390899658203125,47.15678787231445,33.151031494140625,4736433,0.0,0.0
2000-06-02 00:00:00-04:00,48.85268020629883,49.8921012878418,48.57915115356445,49.45444869995117,34.76628494262695,5285274,0.0,0.0
2000-06-05 00:00:00-04:00,49.235626220703125,49.235626220703125,47.97738265991211,48.68856430053711,34.227867126464844,3301497,0.0,0.0
2000-06-06 00:00:00-04:00,48.4697380065918,48.4697380065918,46.828548431396484,47.26620101928711,33.22795486450195,4159374,0.0,0.0
2000-06-07 00:00:00-04:00,47.485023498535156,49.83739471435547,47.430320739746094,49.399742126464844,34.727806091308594,3259911,0.0,0.0
2000-06-08 00:00:00-04:00,49.1809196472168,49.45444869995117,48.14149856567383,48.14149856567383,33.8432731628418,2928367,0.0,0.0
2000-06-09 00:00:00-04:00,48.57915115356445,49.29033279418945,46.828548431396484,47.102081298828125,33.1125602722168,2784303,0.0,0.0
2000-06-12 00:00:00-04:00,47.0473747253418,47.70384979248047,46.828548431396484,46.96531677246094,33.01645278930664,2644465,0.0,0.0
2000-06-13 00:00:00-04:00,47.0473747253418,47.86796951293945,46.22677993774414,47.70384979248047,33.53561782836914,2826574,0.0,0.0
2000-06-14 00:00:00-04:00,47.92267608642578,50.056217193603516,47.813262939453125,49.673274993896484,34.92012023925781,4399177,0.0,0.0
2000-06-15 00:00:00-04:00,49.34503936767578,49.78268814086914,47.21149444580078,48.57915115356445,34.15095901489258,4454130,0.0,0.0
2000-06-16 00:00:00-04:00,48.57915115356445,48.74327087402344,44.968536376953125,45.07794952392578,31.689624786376953,6841197,0.0,0.0
2000-06-19 00:00:00-04:00,45.679718017578125,48.196205139160156,45.46089553833008,46.828548431396484,32.92028045654297,4895579,0.0,0.0
2000-06-20 00:00:00-04:00,46.17207336425781,47.813262939453125,46.17207336425781,47.26620101928711,33.22795486450195,3512053,0.0,0.0
2000-06-21 00:00:00-04:00,47.32090759277344,47.32090759277344,45.6250114440918,46.06266403198242,32.381874084472656,2462470,0.0,0.0
2000-06-22 00:00:00-04:00,45.84383773803711,46.828548431396484,45.46089553833008,46.77384567260742,32.88182067871094,3638410,0.0,0.0
2000-06-23 00:00:00-04:00,46.77384567260742,47.539730072021484,46.17207336425781,46.93796157836914,32.9971923828125,3236490,0.0,0.0
2000-06-26 00:00:00-04:00,46.93796157836914,49.45444869995117,46.88325500488281,49.1809196472168,34.57398223876953,3620930,0.0,0.0
2000-06-27 00:00:00-04:00,49.01679992675781,49.29033279418945,47.0473747253418,47.430320739746094,33.343326568603516,3542214,0.0,0.0
2000-06-28 00:00:00-04:00,46.55501937866211,48.086795806884766,46.55501937866211,46.60972595214844,32.76646041870117,4753570,0.0,0.0
2000-06-29 00:00:00-04:00,46.22677993774414,46.55501937866211,45.51559829711914,45.953250885009766,32.30495071411133,3474009,0.0,0.0
2000-06-30 00:00:00-04:00,45.242069244384766,45.72074890136719,44.64030075073242,45.6250114440918,32.074214935302734,4835713,0.0,0.0
2000-07-03 00:00:00-04:00,44.530887603759766,46.06266403198242,44.530887603759766,45.84383773803711,32.22802734375,1726722,0.0,0.0
2000-07-05 00:00:00-04:00,46.17207336425781,46.3361930847168,45.13265609741211,45.6250114440918,32.12327575683594,3549754,0.070024,0.0
2000-07-06 00:00:00-04:00,44.9138298034668,45.57030487060547,44.36676788330078,45.46089553833008,32.007720947265625,4151262,0.0,0.0
2000-07-07 00:00:00-04:00,45.953250885009766,47.102081298828125,45.57030487060547,47.0473747253418,33.12472152709961,4055981,0.0,0.0
2000-07-10 00:00:00-04:00,46.93796157836914,48.196205139160156,46.22677993774414,48.03208923339844,33.81803894042969,4046498,0.0,0.0
2000-07-11 00:00:00-04:00,48.03208923339844,48.524444580078125,46.60972595214844,47.32090759277344,33.317298889160156,3928939,0.0,0.0
2000-07-12 00:00:00-04:00,47.485023498535156,48.63385772705078,46.99266815185547,48.14149856567383,33.89504623413086,3996915,0.0,0.0
2000-07-13 00:00:00-04:00,48.68856430053711,48.68856430053711,47.813262939453125,48.196205139160156,33.9335823059082,2042500,0.0,0.0
2000-07-14 00:00:00-04:00,48.30561828613281,50.00151443481445,48.086795806884766,49.5091552734375,34.857994079589844,3933052,0.0,0.0
2000-07-17 00:00:00-04:00,49.8921012878418,50.2203369140625,48.14149856567383,49.29033279418945,34.70390701293945,4145436,0.0,0.0
2000-07-18 00:00:00-04:00,49.01679992675781,49.07150650024414,47.485023498535156,48.30561828613281,34.01062774658203,3535702,0.0,0.0
2000-07-19 00:00:00-04:00,48.250911712646484,48.74327087402344,47.70384979248047,48.196205139160156,33.9335823059082,2607106,0.0,0.0
2000-07-20 00:00:00-04:00,48.250911712646484,50.54857635498047,48.250911712646484,49.78268814086914,35.05058288574219,3858449,0.0,0.0
2000-07-21 00:00:00-04:00,49.673274993896484,52.13505554199219,49.673274993896484,51.86152648925781,36.51423263549805,6136296,0.0,0.0
2000-07-24 00:00:00-04:00,51.86152648925781,52.29917526245117,49.1809196472168,49.946807861328125,35.16611862182617,4547812,0.0,0.0
2000-07-25 00:00:00-04:00,50.110923767089844,50.43916320800781,48.68856430053711,48.907386779785156,34.43429946899414,4227922,0.0,0.0
2000-07-26 00:00:00-04:00,48.30561828613281,49.78268814086914,48.250911712646484,48.68856430053711,34.28023147583008,4209071,0.0,0.0
2000-07-27 00:00:00-04:00,49.235626220703125,51.15034484863281,49.12621307373047,51.040931701660156,35.93647003173828,3773335,0.0,0.0
2000-07-28 00:00:00-04:00,51.42387390136719,51.42387390136719,48.196205139160156,49.01679992675781,34.5113410949707,4403862,0.0,0.0
2000-07-31 00:00:00-04:00,48.907386779785156,50.2203369140625,48.85268020629883,49.618568420410156,34.93500900268555,3560722,0.0,0.0
2000-08-01 00:00:00-04:00,49.8921012878418,50.329750061035156,49.45444869995117,49.83739471435547,35.089080810546875,2388210,0.0,0.0
2000-08-02 00:00:00-04:00,49.83739471435547,50.71269226074219,49.1809196472168,50.2203369140625,35.358699798583984,3158574,0.0,0.0
2000-08-03 00:00:00-04:00,48.907386779785156,51.2597541809082,48.907386779785156,50.767398834228516,35.743873596191406,3947904,0.0,0.0
2000-08-04 00:00:00-04:00,51.533287048339844,52.6821174621582,50.9315185546875,52.3538818359375,36.86087417602539,4312464,0.0,0.0
2000-08-07 00:00:00-04:00,51.86152648925781,52.3538818359375,50.9315185546875,51.040931701660156,35.93647003173828,4084771,0.0,0.0
2000-08-08 00:00:00-04:00,51.533287048339844,51.533287048339844,50.329750061035156,51.42387390136719,36.20608139038086,3250885,0.0,0.0
2000-08-09 00:00:00-04:00,50.87681198120117,52.62741470336914,50.87681198120117,52.189762115478516,36.745323181152344,3654290,0.0,0.0
2000-08-10 00:00:00-04:00,52.244468688964844,52.518001556396484,51.20505142211914,51.3144645690918,36.12904739379883,2657489,0.0,0.0
2000-08-11 00:00:00-04:00,51.42387390136719,52.900943756103516,51.15034484863281,52.29917526245117,36.822349548339844,3614075,0.0,0.0
2000-08-14 00:00:00-04:00,52.62741470336914,52.900943756103516,51.42387390136719,52.518001556396484,36.97643280029297,2806124,0.0,0.0
2000-08-15 00:00:00-04:00,52.463294982910156,52.463294982910156,51.36916732788086,51.806819915771484,36.47570037841797,3155490,0.0,0.0
2000-08-16 00:00:00-04:00,51.42387390136719,52.244468688964844,50.110923767089844,50.16563034057617,35.3201789855957,3070947,0.0,0.0
2000-08-17 00:00:00-04:00,50.27504348754883,51.6427001953125,50.16563034057617,51.20505142211914,36.05203628540039,2771278,0.0,0.0
2000-08-18 00:00:00-04:00,51.6427001953125,51.806819915771484,50.98622512817383,51.20505142211914,36.05203628540039,2375871,0.0,0.0
2000-08-21 00:00:00-04:00,51.6427001953125,52.57270431518555,51.42387390136719,51.752113342285156,36.43718719482422,2775848,0.0,0.0
2000-08-22 00:00:00-04:00,52.08034896850586,52.189762115478516,50.27504348754883,50.71269226074219,35.70536422729492,4134011,0.0,0.0
2000-08-23 00:00:00-04:00,51.040931701660156,51.040931701660156,49.8921012878418,50.16563034057617,35.3201789855957,3717126,0.0,0.0
2000-08-24 00:00:00-04:00,50.767398834228516,50.767398834228516,48.7979736328125,49.45444869995117,34.81947326660156,4558209,0.0,0.0
2000-08-25 00:00:00-04:00,49.56386184692383,50.056217193603516,49.5091552734375,49.5091552734375,34.857994079589844,2471952,0.0,0.0
2000-08-28 00:00:00-04:00,50.329750061035156,52.463294982910156,49.8921012878418,52.40858840942383,36.89938735961914,4912601,0.0,0.0
2000-08-29 00:00:00-04:00,51.752113342285156,52.244468688964844,51.040931701660156,51.86152648925781,36.51423263549805,3513538,0.0,0.0
2000-08-30 00:00:00-04:00,51.478580474853516,52.244468688964844,51.3144645690918,51.58799362182617,36.32164764404297,2291214,0.0,0.0
2000-08-31 00:00:00-04:00,51.6427001953125,52.84623718261719,51.6427001953125,51.656375885009766,36.36977767944336,3959899,0.0,0.0
2000-09-01 00:00:00-04:00,52.08034896850586,52.40858840942383,51.095638275146484,51.15034484863281,36.01350021362305,2118702,0.0,0.0
2000-09-05 00:00:00-04:00,51.15034484863281,52.463294982910156,51.095638275146484,52.29917526245117,36.822349548339844,2713470,0.0,0.0
2000-09-06 00:00:00-04:00,52.518001556396484,54.15918731689453,52.08034896850586,52.518001556396484,36.97643280029297,4184280,0.0,0.0
2000-09-07 00:00:00-04:00,52.518001556396484,52.518001556396484,51.20505142211914,51.916229248046875,36.5527458190918,1843025,0.0,0.0
2000-09-08 00:00:00-04:00,51.806819915771484,53.11977005004883,51.58799362182617,53.0650634765625,37.36159896850586,3522107,0.0,0.0
2000-09-11 00:00:00-04:00,52.518001556396484,54.21389389038086,52.518001556396484,54.1044807434082,38.09341812133789,3804524,0.0,0.0
2000-09-12 00:00:00-04:00,54.21389389038086,54.21389389038086,53.01035690307617,53.72153854370117,37.82380676269531,3488404,0.0,0.0
2000-09-13 00:00:00-04:00,54.15918731689453,54.4874267578125,52.79153060913086,53.666831970214844,37.78529739379883,3613047,0.0,0.0
2000-09-14 00:00:00-04:00,53.55741882324219,54.15918731689453,52.955650329589844,53.22917938232422,37.477142333984375,2419970,0.0,0.0
2000-09-15 00:00:00-04:00,53.01035690307617,53.55741882324219,51.42387390136719,51.916229248046875,36.5527458190918,4973723,0.0,0.0
2000-09-18 00:00:00-04:00,51.36916732788086,51.6427001953125,50.767398834228516,50.767398834228516,35.743873596191406,2965383,0.0,0.0
2000-09-19 00:00:00-04:00,50.767398834228516,52.40858840942383,50.767398834228516,52.3538818359375,36.86087417602539,3512853,0.0,0.0
2000-09-20 00:00:00-04:00,50.384456634521484,50.9315185546875,49.34503936767578,50.767398834228516,35.743873596191406,4064549,0.0,0.0
2000-09-21 00:00:00-04:00,49.72798156738281,51.15034484863281,48.907386779785156,50.98622512817383,35.89796829223633,3817320,0.0,0.0
2000-09-22 00:00:00-04:00,50.98622512817383,51.86152648925781,50.657989501953125,51.42387390136719,36.20608139038086,3059637,0.0,0.0
2000-09-25 00:00:00-04:00,51.6427001953125,52.84623718261719,51.095638275146484,52.518001556396484,36.97643280029297,3328687,0.0,0.0
2000-09-26 00:00:00-04:00,52.57270431518555,53.11977005004883,51.478580474853516,52.13505554199219,36.70681381225586,2332914,0.0,0.0
2000-09-27 00:00:00-04:00,51.6427001953125,51.916229248046875,51.095638275146484,51.42387390136719,36.20608139038086,3108191,0.0,0.0
2000-09-28 00:00:00-04:00,51.42387390136719,54.26860046386719,51.42387390136719,53.338592529296875,37.554168701171875,3354964,0.0,0.0
2000-09-29 00:00:00-04:00,53.666831970214844,54.21389389038086,53.11977005004883,53.174476623535156,37.43864440917969,2852736,0.0,0.0
2000-10-02 00:00:00-04:00,53.3932991027832,55.14390182495117,52.40858840942383,55.14390182495117,38.82524871826172,4219239,0.0,0.0
2000-10-03 00:00:00-04:00,54.65154266357422,54.87036895751953,53.72153854370117,53.83095169067383,37.90083694458008,3933737,0.0,0.0
2000-10-04 00:00:00-04:00,53.88565444946289,54.1044807434082,53.28388977050781,53.28388977050781,37.56451416015625,2751628,0.070024,0.0
2000-10-05 00:00:00-04:00,53.99506759643555,54.70624923706055,53.174476623535156,53.3932991027832,37.641666412353516,3767623,0.0,0.0
2000-10-06 00:00:00-04:00,53.01035690307617,53.174476623535156,50.329750061035156,50.71269226074219,35.75187301635742,6946990,0.0,0.0
2000-10-09 00:00:00-04:00,50.767398834228516,50.767398834228516,49.399742126464844,49.56386184692383,34.94196319580078,4123615,0.0,0.0
2000-10-10 00:00:00-04:00,49.83739471435547,49.83739471435547,48.14149856567383,48.57915115356445,34.24775314331055,6166686,0.0,0.0
2000-10-11 00:00:00-04:00,48.03208923339844,48.962093353271484,47.32090759277344,47.59443664550781,33.553524017333984,7036216,0.0,0.0
2000-10-12 00:00:00-04:00,49.01679992675781,49.78268814086914,44.804420471191406,45.40618896484375,32.010833740234375,9528505,0.0,0.0
2000-10-13 00:00:00-04:00,45.02324295043945,47.539730072021484,45.02324295043945,47.21149444580078,33.283565521240234,5117902,0.0,0.0
2000-10-16 00:00:00-04:00,47.70384979248047,49.56386184692383,47.26620101928711,48.7979736328125,34.40201187133789,5397464,0.0,0.0
2000-10-17 00:00:00-04:00,48.36032485961914,49.01679992675781,46.50031280517578,47.0473747253418,33.1678581237793,5519708,0.0,0.0
2000-10-18 00:00:00-04:00,46.28148651123047,48.68856430053711,44.31206130981445,47.485023498535156,33.47641372680664,8089684,0.0,0.0
2000-10-19 00:00:00-04:00,48.36032485961914,49.78268814086914,48.30561828613281,49.07150650024414,34.594852447509766,4281618,0.0,0.0
2000-10-20 00:00:00-04:00,48.524444580078125,49.78268814086914,48.524444580078125,49.07150650024414,34.594852447509766,2941392,0.0,0.0
2000-10-23 00:00:00-04:00,49.5091552734375,49.5091552734375,47.26620101928711,47.59443664550781,33.553524017333984,5033017,0.0,0.0
2000-10-24 00:00:00-04:00,47.97738265991211,50.2203369140625,47.86796951293945,50.00151443481445,35.2504997253418,5099166,0.0,0.0
2000-10-25 00:00:00-04:00,50.54857635498047,51.42387390136719,49.8921012878418,50.2203369140625,35.40475845336914,5103850,0.0,0.0
2000-10-26 00:00:00-04:00,49.399742126464844,49.5091552734375,46.44560623168945,47.64914321899414,33.59211349487305,6869873,0.0,0.0
2000-10-27 00:00:00-04:00,48.907386779785156,49.235626220703125,47.97738265991211,48.85268020629883,34.44057083129883,3439392,0.0,0.0
2000-10-30 00:00:00-05:00,49.34503936767578,51.533287048339844,49.29033279418945,51.15034484863281,36.06041717529297,3621387,0.0,0.0
2000-10-31 00:00:00-05:00,51.095638275146484,52.6821174621582,50.2203369140625,52.518001556396484,37.024593353271484,4803953,0.0,0.0
2000-11-01 00:00:00-05:00,52.40858840942383,52.62741470336914,50.00151443481445,51.095638275146484,36.021854400634766,4518908,0.0,0.0
2000-11-02 00:00:00-05:00,51.20505142211914,51.69740676879883,50.384456634521484,50.43916320800781,35.55902862548828,3816063,0.0,0.0
2000-11-03 00:00:00-05:00,51.20505142211914,52.84623718261719,50.54857635498047,52.189762115478516,36.79318618774414,3795727,0.0,0.0
2000-11-06 00:00:00-05:00,52.40858840942383,53.0650634765625,51.916229248046875,53.0650634765625,37.410282135009766,3308009,0.0,0.0
2000-11-07 00:00:00-05:00,52.84623718261719,53.7762451171875,52.6821174621582,53.338592529296875,37.603084564208984,2334971,0.0,0.0
2000-11-08 00:00:00-05:00,53.666831970214844,53.666831970214844,50.657989501953125,50.767398834228516,35.79043960571289,3968925,0.0,0.0
2000-11-09 00:00:00-05:00,50.9315185546875,51.806819915771484,49.946807861328125,50.98622512817383,35.94472122192383,3983891,0.0,0.0
2000-11-10 00:00:00-05:00,50.657989501953125,51.97093963623047,49.946807861328125,49.946807861328125,35.2119255065918,3504170,0.0,0.0
2000-11-13 00:00:00-05:00,49.83739471435547,50.767398834228516,48.63385772705078,48.907386779785156,34.47914505004883,3537530,0.0,0.0
2000-11-14 00:00:00-05:00,48.907386779785156,51.533287048339844,48.907386779785156,50.16563034057617,35.36619567871094,3451388,0.0,0.0
2000-11-15 00:00:00-05:00,50.110923767089844,52.08034896850586,49.45444869995117,50.49386978149414,35.59761428833008,3807837,0.0,0.0
2000-11-16 00:00:00-05:00,50.329750061035156,51.42387390136719,49.8921012878418,50.54857635498047,35.63616943359375,2494116,0.0,0.0
2000-11-17 00:00:00-05:00,50.056217193603516,50.54857635498047,48.250911712646484,49.07150650024414,34.594852447509766,4459957,0.0,0.0
2000-11-20 00:00:00-05:00,49.07150650024414,49.07150650024414,46.007957458496094,46.06266403198242,32.473663330078125,5403747,0.0,0.0
2000-11-21 00:00:00-05:00,45.953250885009766,46.828548431396484,43.819705963134766,46.60972595214844,32.859317779541016,4354393,0.0,0.0
2000-11-22 00:00:00-05:00,46.28148651123047,47.0473747253418,44.74971389770508,45.35148239135742,31.972267150878906,3565977,0.0,0.0
2000-11-24 00:00:00-05:00,45.242069244384766,45.73442459106445,44.804420471191406,44.968536376953125,31.702301025390625,1799269,0.0,0.0
2000-11-27 00:00:00-05:00,47.26620101928711,47.26620101928711,46.28148651123047,46.390899658203125,32.705047607421875,3295099,0.0,0.0
2000-11-28 00:00:00-05:00,46.28148651123047,49.34503936767578,46.28148651123047,48.250911712646484,34.01634216308594,4988004,0.0,0.0
2000-11-29 00:00:00-05:00,48.30561828613281,50.056217193603516,48.14149856567383,49.83739471435547,35.134796142578125,4315092,0.0,0.0
2000-11-30 00:00:00-05:00,49.618568420410156,51.86152648925781,46.719139099121094,48.086795806884766,33.900638580322266,10034274,0.0,0.0
2000-12-01 00:00:00-05:00,49.235626220703125,49.235626220703125,47.26620101928711,47.485023498535156,33.47641372680664,4768765,0.0,0.0
2000-12-04 00:00:00-05:00,46.99266815185547,47.0473747253418,44.968536376953125,45.51559829711914,32.087974548339844,7540158,0.0,0.0
2000-12-05 00:00:00-05:00,46.828548431396484,48.14149856567383,45.89854431152344,47.26620101928711,33.3221321105957,6872158,0.0,0.0
2000-12-06 00:00:00-05:00,47.15678787231445,49.12621307373047,46.828548431396484,47.0473747253418,33.1678581237793,4997258,0.0,0.0
2000-12-07 00:00:00-05:00,47.26620101928711,47.97738265991211,46.60972595214844,46.77384567260742,32.97502517700195,3403862,0.0,0.0
2000-12-08 00:00:00-05:00,47.26620101928711,48.907386779785156,47.26620101928711,47.97738265991211,33.82351303100586,3791729,0.0,0.0
2000-12-11 00:00:00-05:00,48.74327087402344,49.83739471435547,48.41503143310547,49.45444869995117,34.86482238769531,3773335,0.0,0.0
2000-12-12 00:00:00-05:00,49.235626220703125,49.56386184692383,48.4697380065918,49.1809196472168,34.6719856262207,2546441,0.0,0.0
2000-12-13 00:00:00-05:00,49.399742126464844,50.822105407714844,49.235626220703125,49.45444869995117,34.86482238769531,3977493,0.0,0.0
2000-12-14 00:00:00-05:00,49.45444869995117,49.5091552734375,47.70384979248047,48.524444580078125,34.209197998046875,4788987,0.0,0.0
2000-12-15 00:00:00-05:00,48.30561828613281,48.524444580078125,46.93796157836914,47.813262939453125,33.70782470703125,6330401,0.0,0.0
2000-12-18 00:00:00-05:00,48.4697380065918,50.71269226074219,48.41503143310547,49.673274993896484,35.019100189208984,5531589,0.0,0.0
2000-12-19 00:00:00-05:00,50.00151443481445,50.657989501953125,47.59443664550781,48.086795806884766,33.900638580322266,5354850,0.0,0.0
2000-12-20 00:00:00-05:00,48.086795806884766,48.14149856567383,44.585594177246094,45.02324295043945,31.74088478088379,7309951,0.0,0.0
2000-12-21 00:00:00-05:00,46.390899658203125,46.390899658203125,45.07794952392578,46.007957458496094,32.435096740722656,6110019,0.0,0.0
2000-12-22 00:00:00-05:00,46.390899658203125,47.15678787231445,46.007957458496094,46.55501937866211,32.82075500488281,4318748,0.0,0.0
2000-12-26 00:00:00-05:00,46.77384567260742,46.99266815185547,46.06266403198242,46.60972595214844,32.859317779541016,3877756,0.0,0.0
2000-12-27 00:00:00-05:00,47.430320739746094,47.70384979248047,46.55501937866211,46.55501937866211,32.82075500488281,7166114,0.0,0.0
2000-12-28 00:00:00-05:00,47.485023498535156,47.70384979248047,46.828548431396484,47.26620101928711,33.3221321105957,3565178,0.0,0.0
2000-12-29 00:00:00-05:00,47.70384979248047,48.524444580078125,47.59443664550781,48.086795806884766,33.900638580322266,4380441,0.0,0.0
2001-01-02 00:00:00-05:00,47.70384979248047,47.86796951293945,45.13265609741211,45.51559829711914,32.087974548339844,4394265,0.0,0.0
2001-01-03 00:00:00-05:00,45.07794952392578,49.946807861328125,45.02324295043945,48.962093353271484,34.57090377807617,8964127,0.070024,0.0
2001-01-04 00:00:00-05:00,49.5091552734375,49.72798156738281,47.0473747253418,47.430320739746094,33.48936080932617,8212727,0.0,0.0
2001-01-05 00:00:00-05:00,46.60972595214844,46.664432525634766,44.2026481628418,45.13265609741211,31.867019653320312,6354850,0.0,0.0
2001-01-08 00:00:00-05:00,45.40618896484375,45.40618896484375,42.56146240234375,42.83499526977539,30.244722366333008,8780989,0.0,0.0
2001-01-09 00:00:00-05:00,42.88970184326172,43.32735061645508,40.42791748046875,41.08439254760742,29.008668899536133,9962527,0.0,0.0
2001-01-10 00:00:00-05:00,40.9202766418457,42.014400482177734,40.48262405395508,40.865570068359375,28.854135513305664,10738718,0.0,0.0
2001-01-11 00:00:00-05:00,40.75615692138672,42.50675582885742,40.37321472167969,41.90498733520508,29.588058471679688,8168285,0.0,0.0
2001-01-12 00:00:00-05:00,42.83499526977539,42.83499526977539,41.08439254760742,41.959693908691406,29.626691818237305,7101565,0.0,0.0
2001-01-16 00:00:00-05:00,41.959693908691406,42.83499526977539,41.52204513549805,42.28792953491211,29.858461380004883,5665372,0.0,0.0
2001-01-17 00:00:00-05:00,43.382057189941406,43.819705963134766,42.83499526977539,43.27264404296875,30.553722381591797,7992231,0.0,0.0
2001-01-18 00:00:00-05:00,44.31206130981445,44.36676788330078,42.94440460205078,43.436763763427734,30.669593811035156,5143151,0.0,0.0
2001-01-19 00:00:00-05:00,43.436763763427734,43.65558624267578,41.19380569458008,42.56146240234375,30.05158042907715,8082829,0.0,0.0
2001-01-22 00:00:00-05:00,42.78028869628906,42.99911117553711,38.67731857299805,39.38850021362305,27.811229705810547,15301954,0.0,0.0
2001-01-23 00:00:00-05:00,40.48262405395508,41.46733856201172,40.26380157470703,40.70145034790039,28.738271713256836,20240032,0.0,0.0
2001-01-24 00:00:00-05:00,41.576751708984375,41.576751708984375,39.880855560302734,40.48262405395508,28.583755493164062,13560265,0.0,0.0
2001-01-25 00:00:00-05:00,41.248512268066406,41.68616485595703,40.26380157470703,40.592037200927734,28.6610107421875,8627556,0.0,0.0
2001-01-26 00:00:00-05:00,40.592037200927734,41.248512268066406,40.154388427734375,40.81086349487305,28.815523147583008,7936136,0.0,0.0
2001-01-29 00:00:00-05:00,41.40169143676758,42.29449462890625,41.35792541503906,41.67303466796875,29.424274444580078,7397121,0.0,0.0
2001-01-30 00:00:00-05:00,41.13909912109375,42.11068344116211,40.911521911621094,41.93562316894531,29.609678268432617,9105678,0.0,0.0
2001-01-31 00:00:00-05:00,41.83934020996094,42.452049255371094,40.26380157470703,41.22663116455078,29.109086990356445,8894093,0.0,0.0
2001-02-01 00:00:00-05:00,41.22663116455078,41.874351501464844,41.22663116455078,41.567996978759766,29.35011100769043,5913515,0.0,0.0
2001-02-02 00:00:00-05:00,41.567996978759766,43.72123336791992,41.489219665527344,42.11068344116211,29.73328399658203,8685137,0.0,0.0
2001-02-05 00:00:00-05:00,42.22447204589844,42.94221878051758,41.97063446044922,42.37327194213867,29.91869354248047,4038958,0.0,0.0
2001-02-06 00:00:00-05:00,42.37327194213867,42.38202667236328,40.96403884887695,41.130348205566406,29.041112899780273,5816292,0.0,0.0
2001-02-07 00:00:00-05:00,41.44545364379883,42.145694732666016,39.826148986816406,40.58766174316406,28.65792465209961,7726037,0.0,0.0
2001-02-08 00:00:00-05:00,40.70145034790039,42.32075500488281,40.666439056396484,41.22663116455078,29.109086990356445,6204730,0.0,0.0
2001-02-09 00:00:00-05:00,41.9268684387207,42.005645751953125,41.095333099365234,41.16535949707031,29.06583023071289,3911687,0.0,0.0
2001-02-12 00:00:00-05:00,41.182865142822266,42.18946075439453,41.182865142822266,42.11068344116211,29.73328399658203,3973266,0.0,0.0
2001-02-13 00:00:00-05:00,42.03190612792969,42.452049255371094,40.526390075683594,40.946533203125,28.91132354736328,5539586,0.0,0.0
2001-02-14 00:00:00-05:00,41.13909912109375,41.244136810302734,40.42135238647461,40.82399368286133,28.82480239868164,4299783,0.0,0.0
2001-02-15 00:00:00-05:00,41.182865142822266,41.366676330566406,40.5351448059082,41.01655960083008,28.96076774597168,4285274,0.0,0.0
2001-02-16 00:00:00-05:00,41.06907653808594,41.559242248535156,40.473873138427734,41.3316650390625,29.18324851989746,4902776,0.0,0.0
2001-02-20 00:00:00-05:00,41.40169143676758,41.515480041503906,39.47602844238281,40.24629211425781,28.416893005371094,5657717,0.0,0.0
2001-02-21 00:00:00-05:00,39.633583068847656,40.10624694824219,38.285621643066406,38.486942291259766,27.174650192260742,5472866,0.0,0.0
2001-02-22 00:00:00-05:00,38.486942291259766,39.09965133666992,36.666316986083984,38.95085144042969,27.50221061706543,9997487,0.0,0.0
2001-02-23 00:00:00-05:00,39.125911712646484,39.53730010986328,38.0755500793457,39.300968170166016,27.74941635131836,5653147,0.0,0.0
2001-02-26 00:00:00-05:00,39.33598327636719,39.589820861816406,38.2506103515625,39.563560485839844,27.934858322143555,6721353,0.0,0.0
2001-02-27 00:00:00-05:00,39.169673919677734,40.132503509521484,38.82830810546875,39.77363204956055,28.083154678344727,6331315,0.0,0.0
2001-02-28 00:00:00-05:00,39.826148986816406,39.939937591552734,38.2506103515625,38.408164978027344,27.119037628173828,6286645,0.0,0.0
2001-03-01 00:00:00-05:00,38.05804443359375,38.27687072753906,36.76259994506836,37.637901306152344,26.575176239013672,8327773,0.0,0.0
2001-03-02 00:00:00-05:00,37.41907501220703,38.94209671020508,37.09521484375,38.294376373291016,27.038700103759766,6751514,0.0,0.0
2001-03-05 00:00:00-05:00,38.51319885253906,38.644493103027344,37.20900344848633,37.89173889160156,26.754398345947266,3761910,0.0,0.0
2001-03-06 00:00:00-05:00,38.35564422607422,38.863319396972656,37.244014739990234,37.629146575927734,26.568994522094727,5831601,0.0,0.0
2001-03-07 00:00:00-05:00,37.72542953491211,38.68825912475586,37.64665222167969,38.68825912475586,27.31681251525879,4731749,0.0,0.0
2001-03-08 00:00:00-05:00,39.21343994140625,39.53730010986328,38.338138580322266,38.88957977294922,27.458953857421875,4062264,0.0,0.0
2001-03-09 00:00:00-05:00,38.670753479003906,38.679508209228516,37.02518844604492,37.40156936645508,26.408309936523438,5561408,0.0,0.0
2001-03-12 00:00:00-05:00,36.806365966796875,36.82387161254883,34.95072937011719,35.36212158203125,24.968299865722656,8127956,0.0,0.0
2001-03-13 00:00:00-05:00,35.887298583984375,36.5000114440918,35.27458953857422,36.43873977661133,25.728471755981445,6583914,0.0,0.0
2001-03-14 00:00:00-05:00,34.355525970458984,35.397132873535156,33.26139831542969,33.68154525756836,23.781692504882812,11794585,0.0,0.0
2001-03-15 00:00:00-05:00,35.09952926635742,35.449649810791016,34.26799392700195,34.83694076538086,24.59748077392578,12311665,0.0,0.0
2001-03-16 00:00:00-05:00,34.83694076538086,35.34461212158203,33.34893035888672,33.41895294189453,23.59627914428711,12009368,0.0,0.0
2001-03-19 00:00:00-05:00,34.355525970458984,34.355525970458984,33.331424713134766,33.92662811279297,23.95474624633789,7162459,0.0,0.0
2001-03-20 00:00:00-05:00,34.399288177490234,34.4255485534668,32.39485168457031,32.622432708740234,23.03388023376465,9807723,0.0,0.0
2001-03-21 00:00:00-05:00,32.38610076904297,32.38610076904297,30.19784927368164,30.626747131347656,21.624778747558594,16220953,0.0,0.0
2001-03-22 00:00:00-05:00,30.766794204711914,31.843414306640625,29.76020050048828,30.372909545898438,21.445552825927734,23820747,0.0,0.0
2001-03-23 00:00:00-05:00,30.766794204711914,32.25480651855469,30.59173583984375,32.21104049682617,22.743406295776367,11733006,0.0,0.0
2001-03-26 00:00:00-05:00,32.82374954223633,33.8390998840332,32.622432708740234,33.06883239746094,23.34906578063965,10348566,0.0,0.0
2001-03-27 00:00:00-05:00,33.26139831542969,35.012001037597656,32.561161041259766,34.70564651489258,24.50478744506836,10543928,0.0,0.0
2001-03-28 00:00:00-05:00,34.399288177490234,34.90696334838867,33.664039611816406,34.14545440673828,24.109249114990234,7223466,0.0,0.0
2001-03-29 00:00:00-05:00,33.61151885986328,34.626869201660156,33.61151885986328,34.101688385009766,24.07834815979004,6363076,0.0,0.0
2001-03-30 00:00:00-05:00,36.54377365112305,36.83262252807617,34.486820220947266,36.1498908996582,25.524538040161133,15439735,0.0,0.0
2001-04-02 00:00:00-04:00,33.21763610839844,35.449649810791016,33.21763610839844,34.75816345214844,24.5418701171875,13296813,0.0,0.0
2001-04-03 00:00:00-04:00,34.18921661376953,34.486820220947266,32.937538146972656,33.252647399902344,23.47886085510254,7160859,0.0,0.0
2001-04-04 00:00:00-04:00,33.16511535644531,33.480224609375,31.475788116455078,31.68585968017578,22.419801712036133,8932937,0.070024,0.0
2001-04-05 00:00:00-04:00,32.77998352050781,33.55900192260742,32.38610076904297,33.53274154663086,23.726585388183594,8737690,0.0,0.0
2001-04-06 00:00:00-04:00,32.167274475097656,33.22638702392578,31.860919952392578,32.13226318359375,22.735654830932617,7824632,0.0,0.0
2001-04-09 00:00:00-04:00,32.368595123291016,32.98130416870117,31.99221420288086,32.4998893737793,22.99578857421875,5207015,0.0,0.0
2001-04-10 00:00:00-04:00,33.17387008666992,33.59401321411133,32.64868927001953,33.41020202636719,23.639890670776367,8447618,0.0,0.0
2001-04-11 00:00:00-04:00,34.399288177490234,35.00324630737305,33.26139831542969,33.6552848815918,23.81329345703125,6222781,0.0,0.0
2001-04-12 00:00:00-04:00,33.23514175415039,34.57434844970703,33.17387008666992,34.30300521850586,24.27159881591797,5420999,0.0,0.0
2001-04-16 00:00:00-04:00,33.74281311035156,34.355525970458984,33.191375732421875,33.72530746459961,23.86284065246582,4456072,0.0,0.0
2001-04-17 00:00:00-04:00,33.37519073486328,34.355525970458984,33.086341857910156,34.11919403076172,24.141544342041016,3914544,0.0,0.0
2001-04-18 00:00:00-04:00,34.26799392700195,39.38850021362305,34.26799392700195,37.2702751159668,26.371137619018555,10674512,0.0,0.0
2001-04-19 00:00:00-04:00,37.182743072509766,38.32938766479492,36.9464111328125,37.60288619995117,26.60647964477539,7109791,0.0,0.0
2001-04-20 00:00:00-04:00,37.384063720703125,37.384063720703125,36.23741912841797,36.324951171875,25.702259063720703,5770136,0.0,0.0
2001-04-23 00:00:00-04:00,36.10612487792969,36.19365310668945,34.933223724365234,35.458404541015625,25.089115142822266,6782360,0.0,0.0
2001-04-24 00:00:00-04:00,36.10612487792969,36.30744552612305,35.36212158203125,35.66847610473633,25.237770080566406,5843368,0.0,0.0
2001-04-25 00:00:00-04:00,35.449649810791016,36.23741912841797,35.073272705078125,35.974830627441406,25.45451545715332,6572147,0.0,0.0
2001-04-26 00:00:00-04:00,36.324951171875,37.40156936645508,36.324951171875,36.675071716308594,25.950000762939453,6031189,0.0,0.0
2001-04-27 00:00:00-04:00,37.244014739990234,38.4256706237793,37.244014739990234,38.285621643066406,27.08955955505371,6083857,0.0,0.0
2001-04-30 00:00:00-04:00,38.50444793701172,38.62698745727539,37.14773178100586,37.14773178100586,26.284435272216797,5953844,0.0,0.0
2001-05-01 00:00:00-04:00,36.92890548706055,37.6554069519043,36.77135467529297,36.98142623901367,26.1667537689209,6536616,0.0,0.0
2001-05-02 00:00:00-04:00,37.41907501220703,38.38190460205078,37.15648651123047,37.84797286987305,26.779895782470703,7292014,0.0,0.0
2001-05-03 00:00:00-04:00,37.28778076171875,37.41907501220703,36.675071716308594,37.16523742675781,26.296815872192383,5940021,0.0,0.0
2001-05-04 00:00:00-04:00,37.60288619995117,38.71451950073242,36.54377365112305,38.38190460205078,27.15768814086914,5754141,0.0,0.0
2001-05-07 00:00:00-04:00,38.0755500793457,38.285621643066406,37.69916915893555,37.83921813964844,26.77369499206543,3357706,0.0,0.0
2001-05-08 00:00:00-04:00,36.1498908996582,36.990177154541016,35.449649810791016,36.1498908996582,25.578401565551758,9991432,0.0,0.0
2001-05-09 00:00:00-04:00,35.60720443725586,36.7363395690918,35.589698791503906,36.412479400634766,25.764196395874023,5496515,0.0,0.0
2001-05-10 00:00:00-04:00,37.375308990478516,37.80420684814453,37.244014739990234,37.49785232543945,26.532154083251953,5930310,0.0,0.0
2001-05-11 00:00:00-04:00,37.20024871826172,37.567874908447266,36.63130569458008,36.998931884765625,26.179134368896484,4109448,0.0,0.0
2001-05-14 00:00:00-04:00,36.718833923339844,37.2702751159668,36.70132827758789,37.1214714050293,26.265851974487305,2643322,0.0,0.0
2001-05-15 00:00:00-04:00,37.1214714050293,37.31403732299805,36.30744552612305,36.62255096435547,25.91282081604004,5099280,0.0,0.0
2001-05-16 00:00:00-04:00,36.54377365112305,39.0208740234375,36.10612487792969,38.77579116821289,27.43638801574707,6799497,0.0,0.0
2001-05-17 00:00:00-04:00,38.77579116821289,39.15216827392578,38.11931610107422,38.82830810546875,27.473546981811523,5819947,0.0,0.0
2001-05-18 00:00:00-04:00,38.83706283569336,38.94209671020508,37.6554069519043,38.2506103515625,27.06478500366211,4518108,0.0,0.0
2001-05-21 00:00:00-04:00,38.16307830810547,39.60732650756836,37.91799545288086,39.37974548339844,27.863723754882812,5160516,0.0,0.0
2001-05-22 00:00:00-04:00,39.86991500854492,40.745216369628906,39.511043548583984,40.30756378173828,28.52020835876465,6718040,0.0,0.0
2001-05-23 00:00:00-04:00,40.04497528076172,40.04497528076172,38.977108001708984,39.125911712646484,27.684133529663086,5106364,0.0,0.0
2001-05-24 00:00:00-04:00,39.32722854614258,39.45852279663086,38.16307830810547,39.03837966918945,27.62217140197754,4185422,0.0,0.0
2001-05-25 00:00:00-04:00,39.03837966918945,39.03837966918945,37.81296157836914,37.92675018310547,26.83563804626465,4143037,0.0,0.0
2001-05-29 00:00:00-04:00,38.145572662353516,38.145572662353516,37.07770919799805,37.1214714050293,26.265851974487305,6891009,0.0,0.0
2001-05-30 00:00:00-04:00,37.15648651123047,37.81296157836914,36.89389419555664,36.998931884765625,26.179134368896484,4656232,0.0,0.0
2001-05-31 00:00:00-04:00,37.41907501220703,37.489097595214844,36.473751068115234,36.867637634277344,26.08624839782715,4642980,0.0,0.0
2001-06-01 00:00:00-04:00,36.867637634277344,37.16523742675781,36.324951171875,37.09521484375,26.247264862060547,3853993,0.0,0.0
2001-06-04 00:00:00-04:00,37.103965759277344,37.5066032409668,36.76259994506836,37.41032028198242,26.47022819519043,2600594,0.0,0.0
2001-06-05 00:00:00-04:00,37.11272048950195,37.681663513183594,36.76259994506836,37.28778076171875,26.38351058959961,7125214,0.0,0.0
2001-06-06 00:00:00-04:00,37.244014739990234,37.252769470214844,36.552528381347656,36.657562255859375,25.93760108947754,3576031,0.0,0.0
2001-06-07 00:00:00-04:00,36.23741912841797,36.412479400634766,35.449649810791016,36.027347564697266,25.491683959960938,7582772,0.0,0.0
2001-06-08 00:00:00-04:00,36.027347564697266,36.13238525390625,35.62471008300781,35.87854766845703,25.386409759521484,2870330,0.0,0.0
2001-06-11 00:00:00-04:00,36.324951171875,36.70132827758789,35.887298583984375,36.24617385864258,25.64653205871582,5162573,0.0,0.0
2001-06-12 00:00:00-04:00,36.24617385864258,36.911399841308594,35.79977035522461,36.58753967285156,25.88805389404297,6551240,0.0,0.0
2001-06-13 00:00:00-04:00,36.63130569458008,37.35780334472656,36.21116256713867,36.34245681762695,25.714649200439453,4891123,0.0,0.0
2001-06-14 00:00:00-04:00,35.29209518432617,35.29209518432617,34.26799392700195,34.8106803894043,24.630809783935547,9325031,0.0,0.0
2001-06-15 00:00:00-04:00,34.355525970458984,34.731903076171875,33.769073486328125,34.08418273925781,24.11676597595215,9754027,0.0,0.0
2001-06-18 00:00:00-04:00,34.092933654785156,34.346771240234375,33.49773025512695,33.73406219482422,23.869033813476562,7110248,0.0,0.0
2001-06-19 00:00:00-04:00,33.73406219482422,34.215476989746094,33.61151885986328,33.821590423583984,23.93096923828125,6855935,0.0,0.0
2001-06-20 00:00:00-04:00,34.092933654785156,34.66188049316406,33.88286209106445,34.539337158203125,24.438817977905273,6442934,0.0,0.0
2001-06-21 00:00:00-04:00,34.13669967651367,35.79977035522461,34.13669967651367,35.36212158203125,25.021007537841797,7228836,0.0,0.0
2001-06-22 00:00:00-04:00,35.62471008300781,35.86104202270508,35.012001037597656,35.66847610473633,25.237770080566406,5091397,0.0,0.0
2001-06-25 00:00:00-04:00,35.66847610473633,35.887298583984375,34.793174743652344,34.90696334838867,24.698938369750977,5142351,0.0,0.0
2001-06-26 00:00:00-04:00,34.32051467895508,34.57434844970703,33.383941650390625,34.13669967651367,24.153928756713867,5694847,0.0,0.0
2001-06-27 00:00:00-04:00,34.486820220947266,34.57434844970703,33.37519073486328,33.480224609375,23.689437866210938,6353479,0.0,0.0
2001-06-28 00:00:00-04:00,33.480224609375,35.012001037597656,33.480224609375,34.548091888427734,24.445016860961914,6892608,0.0,0.0
2001-06-29 00:00:00-04:00,34.77566909790039,34.784423828125,33.961639404296875,33.961639404296875,24.03006935119629,6462699,0.0,0.0
2001-07-02 00:00:00-04:00,34.13669967651367,34.96823501586914,33.78657913208008,34.58310317993164,24.46977996826172,5275677,0.0,0.0
2001-07-03 00:00:00-04:00,34.924468994140625,35.064517974853516,34.49557113647461,34.95948028564453,24.78628921508789,2422255,0.070024,0.0
2001-07-05 00:00:00-04:00,34.985740661621094,34.985740661621094,34.38178253173828,34.56559753417969,24.50701332092285,2934765,0.0,0.0
2001-07-06 00:00:00-04:00,34.2242317199707,34.399288177490234,33.45396423339844,33.50648498535156,23.7561092376709,3103507,0.0,0.0
2001-07-09 00:00:00-04:00,33.69905090332031,33.69905090332031,33.191375732421875,33.436458587646484,23.706466674804688,4210214,0.0,0.0
2001-07-10 00:00:00-04:00,33.41895294189453,33.42770767211914,32.29856872558594,32.38610076904297,22.961759567260742,5374614,0.0,0.0
2001-07-11 00:00:00-04:00,32.34233474731445,32.78873825073242,32.035980224609375,32.674949645996094,23.16655158996582,5468297,0.0,0.0
2001-07-12 00:00:00-04:00,32.91128158569336,33.81283950805664,32.69245529174805,33.716556549072266,23.905054092407227,4157203,0.0,0.0
2001-07-13 00:00:00-04:00,33.716556549072266,34.51308059692383,33.56775665283203,34.45180892944336,24.426353454589844,4476522,0.0,0.0
2001-07-16 00:00:00-04:00,34.399288177490234,34.486820220947266,33.41895294189453,33.576507568359375,23.805763244628906,3839141,0.0,0.0
2001-07-17 00:00:00-04:00,33.585262298583984,34.06667709350586,33.130104064941406,33.94413375854492,24.0664005279541,4404547,0.0,0.0
2001-07-18 00:00:00-04:00,33.26139831542969,33.95288848876953,32.5349006652832,32.82374954223633,23.272048950195312,8620244,0.0,0.0
2001-07-19 00:00:00-04:00,33.130104064941406,33.78657913208008,32.73622131347656,33.26139831542969,23.58234405517578,8062264,0.0,0.0
2001-07-20 00:00:00-04:00,33.26139831542969,33.40144729614258,32.91128158569336,33.243892669677734,23.56993293762207,3922427,0.0,0.0
2001-07-23 00:00:00-04:00,33.243892669677734,33.69905090332031,33.051326751708984,33.37519073486328,23.66303253173828,5402034,0.0,0.0
2001-07-24 00:00:00-04:00,33.34893035888672,33.56775665283203,32.98130416870117,33.086341857910156,23.458236694335938,4778019,0.0,0.0
2001-07-25 00:00:00-04:00,32.95504379272461,33.34893035888672,32.78873825073242,33.31391906738281,23.619579315185547,4434594,0.0,0.0
2001-07-26 00:00:00-04:00,33.26139831542969,34.049171447753906,33.11259841918945,33.93538284301758,24.060197830200195,5728207,0.0,0.0
2001-07-27 00:00:00-04:00,34.13669967651367,34.57434844970703,34.06667709350586,34.56559753417969,24.50701332092285,4659888,0.0,0.0
2001-07-30 00:00:00-04:00,34.355525970458984,34.793174743652344,34.355525970458984,34.74940872192383,24.637344360351562,4029818,0.0,0.0
2001-07-31 00:00:00-04:00,34.74940872192383,35.71223831176758,34.74940872192383,35.30084991455078,25.0283145904541,5807837,0.0,0.0
2001-08-01 00:00:00-04:00,35.34461212158203,36.37746810913086,35.318355560302734,36.31619644165039,25.748199462890625,7161202,0.0,0.0
2001-08-02 00:00:00-04:00,36.31619644165039,36.69257736206055,35.974830627441406,36.25492477416992,25.704761505126953,4767851,0.0,0.0
2001-08-03 00:00:00-04:00,35.7297477722168,35.98358154296875,35.00324630737305,35.4058837890625,25.102792739868164,3788301,0.0,0.0
2001-08-06 00:00:00-04:00,35.012001037597656,35.18706130981445,34.600608825683594,34.819435119628906,24.686996459960938,3137781,0.0,0.0
2001-08-07 00:00:00-04:00,34.96823501586914,35.5809440612793,34.83694076538086,35.16080093383789,24.92902374267578,3550783,0.0,0.0
2001-08-08 00:00:00-04:00,35.012001037597656,35.27458953857422,34.793174743652344,34.82818603515625,24.693193435668945,2890780,0.0,0.0
2001-08-09 00:00:00-04:00,34.74940872192383,34.85444641113281,33.970394134521484,34.8456916809082,24.705608367919922,4734263,0.0,0.0
2001-08-10 00:00:00-04:00,34.75816345214844,34.94197463989258,34.03166580200195,34.880706787109375,24.730438232421875,3058608,0.0,0.0
2001-08-13 00:00:00-04:00,34.880706787109375,35.055763244628906,34.548091888427734,34.97698974609375,24.79869842529297,2347081,0.0,0.0
2001-08-14 00:00:00-04:00,34.539337158203125,35.13454055786133,34.31175994873047,34.478065490722656,24.444965362548828,3744430,0.0,0.0
2001-08-15 00:00:00-04:00,34.66188049316406,34.819435119628906,33.69905090332031,33.8390998840332,23.991928100585938,4247915,0.0,0.0
2001-08-16 00:00:00-04:00,33.78657913208008,33.78657913208008,32.753726959228516,33.392696380615234,23.675439834594727,5150006,0.0,0.0
2001-08-17 00:00:00-04:00,33.392696380615234,33.392696380615234,32.429866790771484,32.82374954223633,23.272048950195312,4358506,0.0,0.0
2001-08-20 00:00:00-04:00,32.753726959228516,33.41895294189453,32.604923248291016,33.392696380615234,23.675439834594727,3666857,0.0,0.0
2001-08-21 00:00:00-04:00,33.051326751708984,33.31391906738281,31.99221420288086,32.035980224609375,22.713529586791992,5944819,0.0,0.0
2001-08-22 00:00:00-04:00,32.12350845336914,32.58741760253906,31.668354034423828,32.58741760253906,23.104490280151367,7079744,0.0,0.0
2001-08-23 00:00:00-04:00,32.58741760253906,33.26139831542969,32.34233474731445,32.99005889892578,23.389968872070312,4065235,0.0,0.0
2001-08-24 00:00:00-04:00,33.04257583618164,33.54149627685547,32.92878723144531,33.445213317871094,23.712661743164062,5645150,0.0,0.0
2001-08-27 00:00:00-04:00,33.40144729614258,33.637779235839844,33.138858795166016,33.28765869140625,23.60097312927246,2791843,0.0,0.0
2001-08-28 00:00:00-04:00,33.28765869140625,33.523990631103516,32.39485168457031,32.39485168457031,22.967966079711914,2752313,0.0,0.0
2001-08-29 00:00:00-04:00,32.72746658325195,32.806243896484375,32.04473114013672,32.38610076904297,22.961759567260742,4030047,0.0,0.0
2001-08-30 00:00:00-04:00,32.19353485107422,32.38610076904297,31.073150634765625,31.4670352935791,22.310138702392578,6492745,0.0,0.0
2001-08-31 00:00:00-04:00,31.510799407958984,32.473628997802734,31.510799407958984,31.87842559814453,22.601816177368164,5120073,0.0,0.0
2001-09-04 00:00:00-04:00,31.598329544067383,32.604923248291016,31.00312614440918,31.90468406677246,22.620433807373047,7723752,0.0,0.0
2001-09-05 00:00:00-04:00,31.817155838012695,32.33358383178711,30.688018798828125,32.1497688293457,22.794198989868164,6480521,0.0,0.0
2001-09-06 00:00:00-04:00,31.598329544067383,31.60708236694336,30.653005599975586,30.880584716796875,21.894338607788086,6877071,0.0,0.0
2001-09-07 00:00:00-04:00,30.547969818115234,30.705524444580078,29.830223083496094,30.28537940979004,21.472347259521484,7001942,0.0,0.0
2001-09-10 00:00:00-04:00,29.611398696899414,30.91559600830078,29.497610092163086,30.64425277709961,21.726797103881836,9788301,0.0,0.0
2001-09-17 00:00:00-04:00,25.383699417114258,26.521589279174805,25.383699417114258,26.477825164794922,18.772790908813477,36530789,0.0,0.0
2001-09-18 00:00:00-04:00,25.95264434814453,25.95264434814453,23.633100509643555,23.965713500976562,16.991714477539062,24154004,0.0,0.0
2001-09-19 00:00:00-04:00,23.676864624023438,24.070749282836914,22.057559967041016,22.75779914855957,16.13528823852539,21425568,0.0,0.0
2001-09-20 00:00:00-04:00,22.07506561279297,24.070749282836914,22.02254867553711,22.932859420776367,16.259403228759766,19228950,0.0,0.0
2001-09-21 00:00:00-04:00,22.1013240814209,23.545570373535156,21.182260513305664,22.416433334350586,15.893258094787598,18755170,0.0,0.0
2001-09-24 00:00:00-04:00,23.58933448791504,24.289575576782227,23.239215850830078,24.07950210571289,17.072376251220703,13276705,0.0,0.0
2001-09-25 00:00:00-04:00,24.508399963378906,24.52590560913086,23.002883911132812,23.571828842163086,16.712434768676758,10295670,0.0,0.0
2001-09-26 00:00:00-04:00,23.956960678100586,24.237056732177734,23.326744079589844,23.878183364868164,16.929641723632812,9683194,0.0,0.0
2001-09-27 00:00:00-04:00,23.89569091796875,24.202045440673828,23.072908401489258,24.035737991333008,17.04134750366211,7371530,0.0,0.0
2001-09-28 00:00:00-04:00,24.202045440673828,25.996410369873047,24.19329261779785,25.43621826171875,18.034292221069336,9780761,0.0,0.0
2001-10-01 00:00:00-04:00,25.29616928100586,25.900127410888672,24.508399963378906,25.7163143157959,18.232879638671875,6701245,0.0,0.0
2001-10-02 00:00:00-04:00,25.558759689331055,25.900127410888672,24.569671630859375,25.383699417114258,17.997060775756836,8415743,0.0,0.0
2001-10-03 00:00:00-04:00,25.313676834106445,26.33777618408203,24.9460506439209,26.20648193359375,18.63180923461914,7438935,0.070024,0.0
2001-10-04 00:00:00-04:00,26.50408363342285,26.50408363342285,25.07734489440918,25.278663635253906,17.972164154052734,7822118,0.0,0.0
2001-10-05 00:00:00-04:00,25.514995574951172,25.514995574951172,23.80816078186035,24.324586868286133,17.29384994506836,8247344,0.0,0.0
2001-10-08 00:00:00-04:00,23.94820785522461,24.11451530456543,23.361757278442383,24.018232345581055,17.076047897338867,6162573,0.0,0.0
2001-10-09 00:00:00-04:00,24.482141494750977,25.383699417114258,24.044490814208984,25.383699417114258,18.04684829711914,5744088,0.0,0.0
2001-10-10 00:00:00-04:00,26.259000778198242,26.6966495513916,25.43621826171875,25.838855743408203,18.37043571472168,14162801,0.0,0.0
2001-10-11 00:00:00-04:00,26.057680130004883,26.862957000732422,25.95264434814453,26.259000778198242,18.669147491455078,9779618,0.0,0.0
2001-10-12 00:00:00-04:00,25.164875030517578,26.34653091430664,25.121110916137695,26.250246047973633,18.662927627563477,8250428,0.0,0.0
2001-10-15 00:00:00-04:00,26.250246047973633,27.790775299072266,25.82135009765625,27.03801727294922,19.22300148010254,7946533,0.0,0.0
2001-10-16 00:00:00-04:00,27.134300231933594,27.65947914123535,26.880462646484375,27.39689064025879,19.47813606262207,5836513,0.0,0.0
2001-10-17 00:00:00-04:00,27.878305435180664,28.175907135009766,26.259000778198242,26.302764892578125,18.70025062561035,7427282,0.0,0.0
2001-10-18 00:00:00-04:00,26.390295028686523,26.50408363342285,26.04017448425293,26.33777618408203,18.72515296936035,5376671,0.0,0.0
2001-10-19 00:00:00-04:00,26.33777618408203,26.33777618408203,25.164875030517578,25.663795471191406,18.2459774017334,6134468,0.0,0.0
2001-10-22 00:00:00-04:00,25.444971084594727,26.8717098236084,24.744731903076172,26.53909683227539,18.8682804107666,10569862,0.0,0.0
2001-10-23 00:00:00-04:00,26.34653091430664,27.046770095825195,25.838855743408203,26.4865779876709,18.830947875976562,6455729,0.0,0.0
2001-10-24 00:00:00-04:00,26.661638259887695,26.73166275024414,26.048927307128906,26.250246047973633,18.662927627563477,5047527,0.0,0.0
2001-10-25 00:00:00-04:00,25.865114212036133,26.941734313964844,25.637537002563477,26.84545135498047,19.086090087890625,4240260,0.0,0.0
2001-10-26 00:00:00-04:00,26.644132614135742,27.0817813873291,26.390295028686523,26.88921546936035,19.117204666137695,3237976,0.0,0.0
2001-10-29 00:00:00-05:00,26.75792121887207,26.766674041748047,26.092693328857422,26.20648193359375,18.63180923461914,3450246,0.0,0.0
2001-10-30 00:00:00-05:00,26.127704620361328,26.381542205810547,25.506242752075195,25.838855743408203,18.37043571472168,4012339,0.0,0.0
2001-10-31 00:00:00-05:00,26.215234756469727,26.442813873291016,25.69005584716797,25.76007843017578,18.31442642211914,4094368,0.0,0.0
2001-11-01 00:00:00-05:00,25.506242752075195,26.171470642089844,25.226146697998047,26.031421661376953,18.507347106933594,4646293,0.0,0.0
2001-11-02 00:00:00-05:00,26.057680130004883,26.302764892578125,25.830102920532227,26.20648193359375,18.63180923461914,3799726,0.0,0.0
2001-11-05 00:00:00-05:00,26.259000778198242,27.046770095825195,26.259000778198242,26.582860946655273,18.899396896362305,5350051,0.0,0.0
2001-11-06 00:00:00-05:00,26.259000778198242,27.00300407409668,25.970151901245117,26.749168395996094,19.017629623413086,6342054,0.0,0.0
2001-11-07 00:00:00-05:00,26.749168395996094,27.83453941345215,26.714155197143555,27.729503631591797,19.714618682861328,6254427,0.0,0.0
2001-11-08 00:00:00-05:00,28.044612884521484,29.23501968383789,28.009599685668945,28.35972023010254,20.162677764892578,8407860,0.0,0.0
2001-11-09 00:00:00-05:00,28.403484344482422,28.972429275512695,28.062118530273438,28.63106346130371,20.355581283569336,4525420,0.0,0.0
2001-11-12 00:00:00-05:00,28.63106346130371,28.63106346130371,27.134300231933594,28.088376998901367,19.969755172729492,6819605,0.0,0.0
2001-11-13 00:00:00-05:00,28.60480308532715,28.622310638427734,27.790775299072266,28.14089584350586,20.007112503051758,8466469,0.0,0.0
2001-11-14 00:00:00-05:00,28.666074752807617,29.611398696899414,28.447250366210938,29.26127815246582,20.803651809692383,7558666,0.0,0.0
2001-11-15 00:00:00-05:00,29.26127815246582,30.355403900146484,28.93741798400879,30.101566314697266,21.40106964111328,9674397,0.0,0.0
2001-11-16 00:00:00-05:00,29.54137420654297,29.585140228271484,28.893653869628906,28.998689651489258,20.616958618164062,6715640,0.0,0.0
2001-11-19 00:00:00-05:00,29.611398696899414,30.022790908813477,29.32254981994629,29.935260772705078,21.28282356262207,4364903,0.0,0.0
2001-11-20 00:00:00-05:00,29.76020050048828,29.909000396728516,29.392574310302734,29.45384407043457,20.940553665161133,3888038,0.0,0.0
2001-11-21 00:00:00-05:00,29.366315841674805,29.56763458251953,28.972429275512695,29.32254981994629,20.847211837768555,3079059,0.0,0.0
2001-11-23 00:00:00-05:00,29.392574310302734,30.084060668945312,29.340055465698242,30.084060668945312,21.38862419128418,2108534,0.0,0.0
2001-11-26 00:00:00-05:00,30.14533233642578,30.766794204711914,30.101566314697266,30.740535736083984,21.855342864990234,5388781,0.0,0.0
2001-11-27 00:00:00-05:00,30.521711349487305,30.86307716369629,29.987777709960938,30.267873764038086,21.519296646118164,4588141,0.0,0.0
2001-11-28 00:00:00-05:00,29.795211791992188,30.329145431518555,29.37506866455078,29.45384407043457,20.940553665161133,4142694,0.0,0.0
2001-11-29 00:00:00-05:00,29.45384407043457,29.45384407043457,28.534780502319336,29.164995193481445,20.73519515991211,5973838,0.0,0.0
2001-11-30 00:00:00-05:00,29.164995193481445,29.23501968383789,28.622310638427734,28.806123733520508,20.48004722595215,4302639,0.0,0.0
2001-12-03 00:00:00-05:00,28.315954208374023,28.43849754333496,28.009599685668945,28.13214111328125,20.000877380371094,5270764,0.0,0.0
2001-12-04 00:00:00-05:00,28.841135025024414,29.32254981994629,28.350967407226562,29.191255569458008,20.75386619567871,5076888,0.0,0.0
2001-12-05 00:00:00-05:00,29.191255569458008,30.635499954223633,29.10372543334961,30.294132232666016,21.537961959838867,6351308,0.0,0.0
2001-12-06 00:00:00-05:00,30.294132232666016,31.020631790161133,29.84773063659668,30.775548934936523,21.880237579345703,5318177,0.0,0.0
2001-12-07 00:00:00-05:00,30.416675567626953,30.81056022644043,29.90024757385254,30.372909545898438,21.593975067138672,3679653,0.0,0.0
2001-12-10 00:00:00-05:00,30.022790908813477,30.407922744750977,29.690176010131836,29.76020050048828,21.158369064331055,3826916,0.0,0.0
2001-12-11 00:00:00-05:00,30.495452880859375,30.854324340820312,29.803964614868164,29.987777709960938,21.32015609741211,5129213,0.0,0.0
2001-12-12 00:00:00-05:00,28.884899139404297,29.32254981994629,28.499767303466797,29.252525329589844,20.797422409057617,12555924,0.0,0.0
2001-12-13 00:00:00-05:00,28.753604888916016,29.033700942993164,28.456003189086914,28.534780502319336,20.287137985229492,7505427,0.0,0.0
2001-12-14 00:00:00-05:00,28.35972023010254,28.46475601196289,27.773269653320312,28.237178802490234,20.075557708740234,7304010,0.0,0.0
2001-12-17 00:00:00-05:00,28.228424072265625,29.077465057373047,28.0271053314209,29.01619529724121,20.629405975341797,5585285,0.0,0.0
2001-12-18 00:00:00-05:00,29.01619529724121,29.37506866455078,28.71859359741211,29.217514038085938,20.772541046142578,4641723,0.0,0.0
2001-12-19 00:00:00-05:00,28.84988784790039,30.58298110961914,28.79737091064453,30.28537940979004,21.531742095947266,6910316,0.0,0.0
2001-12-20 00:00:00-05:00,29.81271743774414,30.47794532775879,29.366315841674805,29.366315841674805,20.878326416015625,4957729,0.0,0.0
2001-12-21 00:00:00-05:00,29.882741928100586,30.372909545898438,29.51511573791504,29.585140228271484,21.033905029296875,9525420,0.0,0.0
2001-12-24 00:00:00-05:00,29.961519241333008,30.267873764038086,29.87398910522461,29.987777709960938,21.32015609741211,2174454,0.0,0.0
2001-12-26 00:00:00-05:00,30.06655502319336,30.766794204711914,29.891494750976562,30.372909545898438,21.593975067138672,4144293,0.0,0.0
2001-12-27 00:00:00-05:00,30.59173583984375,30.898090362548828,30.512958526611328,30.635499954223633,21.78067398071289,3250200,0.0,0.0
2001-12-28 00:00:00-05:00,30.88933753967285,31.68585968017578,30.81056022644043,31.5545654296875,22.434078216552734,5029133,0.0,0.0
2001-12-31 00:00:00-05:00,31.790895462036133,31.808401107788086,31.160680770874023,31.239456176757812,22.21006965637207,5211699,0.0,0.0
2002-01-02 00:00:00-05:00,31.204444885253906,31.49329376220703,30.688018798828125,31.405763626098633,22.378461837768555,5069233,0.070024,0.0
2002-01-03 00:00:00-05:00,31.510799407958984,32.10600280761719,31.41451644897461,31.90468406677246,22.733970642089844,4614532,0.0,0.0
2002-01-04 00:00:00-05:00,31.948450088500977,33.0950927734375,31.948450088500977,33.01631546020508,23.526073455810547,5848395,0.0,0.0
2002-01-07 00:00:00-05:00,33.29641342163086,33.383941650390625,32.858760833740234,32.91128158569336,23.451229095458984,5504741,0.0,0.0
2002-01-08 00:00:00-05:00,32.82374954223633,32.9200325012207,32.219791412353516,32.429866790771484,23.108196258544922,4805895,0.0,0.0
2002-01-09 00:00:00-05:00,32.51739501953125,33.34893035888672,32.38610076904297,32.51739501953125,23.170568466186523,4762596,0.0,0.0
2002-01-10 00:00:00-05:00,32.76247787475586,33.252647399902344,32.65744400024414,33.060081481933594,23.5572452545166,4851594,0.0,0.0
2002-01-11 00:00:00-05:00,32.867515563964844,33.26139831542969,32.5349006652832,32.753726959228516,23.338956832885742,4618417,0.0,0.0
2002-01-14 00:00:00-05:00,32.40360641479492,32.57866668701172,31.6420955657959,31.729625701904297,22.609237670898438,6792528,0.0,0.0
2002-01-15 00:00:00-05:00,32.1497688293457,33.0950927734375,32.035980224609375,33.04257583618164,23.544775009155273,5867017,0.0,0.0
2002-01-16 00:00:00-05:00,32.73622131347656,32.73622131347656,31.957202911376953,32.07099151611328,22.85247230529785,5281732,0.0,0.0
2002-01-17 00:00:00-05:00,32.45612335205078,32.797489166259766,32.29856872558594,32.52614974975586,23.17679786682129,4234548,0.0,0.0
2002-01-18 00:00:00-05:00,32.52614974975586,32.77998352050781,32.29856872558594,32.40360641479492,23.089492797851562,4580829,0.0,0.0
2002-01-22 00:00:00-05:00,32.806243896484375,33.11259841918945,32.4998893737793,32.58741760253906,23.220455169677734,3835028,0.0,0.0
2002-01-23 00:00:00-05:00,32.482383728027344,32.69245529174805,31.74713134765625,31.90468406677246,22.733970642089844,4834000,0.0,0.0
2002-01-24 00:00:00-05:00,32.141014099121094,32.806243896484375,31.860919952392578,32.167274475097656,22.92108917236328,4472409,0.0,0.0
2002-01-25 00:00:00-05:00,31.598329544067383,32.77998352050781,31.5545654296875,32.37734603881836,23.07076644897461,3787730,0.0,0.0
2002-01-28 00:00:00-05:00,32.3248291015625,32.54365539550781,31.335739135742188,31.764636993408203,22.63418197631836,6168514,0.0,0.0
2002-01-29 00:00:00-05:00,31.782142639160156,31.817155838012695,29.76020050048828,30.14533233642578,21.480329513549805,8373929,0.0,0.0
2002-01-30 00:00:00-05:00,30.442934036254883,30.898090362548828,29.200008392333984,30.898090362548828,22.01671028137207,9337941,0.0,0.0
2002-01-31 00:00:00-05:00,30.521711349487305,31.379505157470703,30.022790908813477,31.379505157470703,22.359750747680664,5920827,0.0,0.0
2002-02-01 00:00:00-05:00,30.793054580688477,30.994373321533203,30.460439682006836,30.72303009033203,21.8919677734375,4591569,0.0,0.0
2002-02-04 00:00:00-05:00,30.547969818115234,30.55672264099121,29.147489547729492,29.252525329589844,20.844146728515625,5305724,0.0,0.0
2002-02-05 00:00:00-05:00,29.26127815246582,30.19784927368164,28.49101448059082,30.19784927368164,21.517751693725586,6066720,0.0,0.0
2002-02-06 00:00:00-05:00,29.97902488708496,29.97902488708496,28.46475601196289,28.79737091064453,20.51982879638672,7217640,0.0,0.0
2002-02-07 00:00:00-05:00,28.55228614807129,29.716434478759766,28.55228614807129,28.928665161132812,20.613393783569336,5569633,0.0,0.0
2002-02-08 00:00:00-05:00,29.10372543334961,29.97902488708496,28.998689651489258,29.628904342651367,21.112340927124023,4960242,0.0,0.0
2002-02-11 00:00:00-05:00,29.191255569458008,29.54137420654297,28.884899139404297,29.340055465698242,20.906513214111328,5475037,0.0,0.0
2002-02-12 00:00:00-05:00,29.27003288269043,29.278785705566406,28.841135025024414,28.87614631652832,20.575958251953125,5196847,0.0,0.0
2002-02-13 00:00:00-05:00,29.191255569458008,29.84773063659668,28.928665161132812,29.768953323364258,21.212141036987305,6425797,0.0,0.0
2002-02-14 00:00:00-05:00,30.7843017578125,30.854324340820312,30.075307846069336,30.267873764038086,21.567642211914062,6504056,0.0,0.0
2002-02-15 00:00:00-05:00,30.329145431518555,30.36415672302246,29.45384407043457,29.480104446411133,21.006311416625977,4667428,0.0,0.0
2002-02-19 00:00:00-05:00,29.480104446411133,29.935260772705078,28.954923629760742,29.10372543334961,20.738117218017578,4455844,0.0,0.0
2002-02-20 00:00:00-05:00,29.585140228271484,29.751447677612305,28.814876556396484,29.62015151977539,21.106101989746094,4984462,0.0,0.0
2002-02-21 00:00:00-05:00,29.76020050048828,30.17159080505371,29.147489547729492,29.252525329589844,20.844146728515625,5353479,0.0,0.0
2002-02-22 00:00:00-05:00,29.32254981994629,29.742694854736328,28.74485206604004,29.45384407043457,20.987598419189453,4396550,0.0,0.0
2002-02-25 00:00:00-05:00,29.803964614868164,30.72303009033203,29.585140228271484,30.67051124572754,21.854551315307617,5264367,0.0,0.0
2002-02-26 00:00:00-05:00,30.968114852905273,31.116914749145508,30.154085159301758,30.845571517944336,21.97928810119629,5137896,0.0,0.0
2002-02-27 00:00:00-05:00,30.94185447692871,32.035980224609375,30.924348831176758,31.309480667114258,22.309846878051758,6430138,0.0,0.0
2002-02-28 00:00:00-05:00,31.458282470703125,32.561161041259766,31.291975021362305,31.90468406677246,22.733970642089844,8066263,0.0,0.0
2002-03-01 00:00:00-05:00,31.91343879699707,32.69245529174805,31.6420955657959,32.65744400024414,23.27035140991211,5790129,0.0,0.0
2002-03-04 00:00:00-05:00,32.814998626708984,34.57434844970703,32.806243896484375,34.46931457519531,24.561424255371094,9143494,0.0,0.0
2002-03-05 00:00:00-05:00,34.06667709350586,35.00324630737305,34.00540542602539,34.18046569824219,24.3555965423584,8770479,0.0,0.0
2002-03-06 00:00:00-05:00,34.478065490722656,35.012001037597656,34.241737365722656,34.94197463989258,24.89822006225586,5389009,0.0,0.0
2002-03-07 00:00:00-05:00,34.9944953918457,35.00324630737305,34.57434844970703,34.58310317993164,24.64249610900879,6739861,0.0,0.0
2002-03-08 00:00:00-05:00,35.012001037597656,36.1498908996582,34.94197463989258,35.42338943481445,25.241254806518555,8070262,0.0,0.0
2002-03-11 00:00:00-05:00,35.642215728759766,36.62255096435547,35.57219314575195,36.36871337890625,25.91485595703125,6351765,0.0,0.0
2002-03-12 00:00:00-05:00,35.458404541015625,36.219913482666016,35.458404541015625,35.9660758972168,25.62795066833496,7089455,0.0,0.0
2002-03-13 00:00:00-05:00,35.53718185424805,35.887298583984375,35.27458953857422,35.42338943481445,25.241254806518555,5160859,0.0,0.0
2002-03-14 00:00:00-05:00,35.42338943481445,35.63346481323242,34.72315216064453,35.54593276977539,25.328575134277344,5713698,0.0,0.0
2002-03-15 00:00:00-05:00,35.86979293823242,36.90264892578125,35.71223831176758,36.89389419555664,26.289077758789062,8979436,0.0,0.0
2002-03-18 00:00:00-05:00,36.718833923339844,37.182743072509766,36.19365310668945,36.718833923339844,26.164329528808594,5620587,0.0,0.0
2002-03-19 00:00:00-05:00,36.718833923339844,37.375308990478516,36.70132827758789,37.22650909423828,26.52608871459961,5547355,0.0,0.0
2002-03-20 00:00:00-05:00,36.806365966796875,37.182743072509766,36.50876235961914,36.62255096435547,26.095735549926758,4807952,0.0,0.0
2002-03-21 00:00:00-05:00,36.25492477416992,36.412479400634766,34.924468994140625,35.90480422973633,25.58428192138672,7521764,0.0,0.0
2002-03-22 00:00:00-05:00,35.974830627441406,36.482505798339844,35.834781646728516,35.974830627441406,25.634183883666992,5519822,0.0,0.0
2002-03-25 00:00:00-05:00,35.756004333496094,35.974830627441406,35.125789642333984,35.34461212158203,25.185129165649414,4138353,0.0,0.0
2002-03-26 00:00:00-05:00,35.16080093383789,36.21116256713867,35.13454055786133,35.53718185424805,25.32234001159668,5040215,0.0,0.0
2002-03-27 00:00:00-05:00,35.28334426879883,36.10612487792969,35.27458953857422,36.05360794067383,25.690322875976562,5471039,0.0,0.0
2002-03-28 00:00:00-05:00,36.141136169433594,36.45624542236328,35.49341583251953,35.85228729248047,25.546873092651367,4311093,0.0,0.0
2002-04-01 00:00:00-05:00,35.41463851928711,35.449649810791016,34.880706787109375,35.178306579589844,25.066619873046875,4531818,0.0,0.0
2002-04-02 00:00:00-05:00,34.924468994140625,35.18706130981445,34.539337158203125,34.88945770263672,24.860797882080078,6365360,0.0,0.0
2002-04-03 00:00:00-05:00,35.34461212158203,35.6159553527832,34.44305419921875,34.591854095458984,24.698299407958984,5790243,0.070024,0.0
2002-04-04 00:00:00-05:00,34.61811447143555,35.257083892822266,34.4605598449707,35.14329528808594,25.09203338623047,6278990,0.0,0.0
2002-04-05 00:00:00-05:00,35.055763244628906,35.843536376953125,35.055763244628906,35.62471008300781,25.435752868652344,3793899,0.0,0.0
2002-04-08 00:00:00-04:00,35.318355560302734,35.95732498168945,35.09952926635742,35.57219314575195,25.398256301879883,4484634,0.0,0.0
2002-04-09 00:00:00-04:00,35.887298583984375,36.718833923339844,35.79977035522461,36.088619232177734,25.766984939575195,4874900,0.0,0.0
2002-04-10 00:00:00-04:00,36.19365310668945,36.78010559082031,35.974830627441406,36.23741912841797,25.87322235107422,5456186,0.0,0.0
2002-04-11 00:00:00-04:00,36.1498908996582,36.324951171875,34.9944953918457,35.16080093383789,25.104530334472656,6198218,0.0,0.0
2002-04-12 00:00:00-04:00,35.2308235168457,35.703487396240234,35.15204620361328,35.38837814331055,25.267017364501953,3823146,0.0,0.0
2002-04-15 00:00:00-04:00,35.49341583251953,35.66847610473633,34.871952056884766,35.15204620361328,25.098276138305664,4448989,0.0,0.0
2002-04-16 00:00:00-04:00,35.782264709472656,36.473751068115234,35.68598175048828,36.20240783691406,25.84823226928711,4909174,0.0,0.0
2002-04-17 00:00:00-04:00,36.38622283935547,36.806365966796875,36.01859664916992,36.01859664916992,25.716995239257812,4431052,0.0,0.0
2002-04-18 00:00:00-04:00,35.887298583984375,37.20024871826172,35.309600830078125,37.103965759277344,26.49193572998047,9543471,0.0,0.0
2002-04-19 00:00:00-04:00,37.89173889160156,38.0755500793457,37.61164093017578,38.014278411865234,27.141889572143555,8687878,0.0,0.0
2002-04-22 00:00:00-04:00,38.014278411865234,38.285621643066406,37.138980865478516,37.28778076171875,26.623172760009766,5701474,0.0,0.0
2002-04-23 00:00:00-04:00,37.54161834716797,38.408164978027344,37.31403732299805,37.49785232543945,26.773149490356445,6320005,0.0,0.0
2002-04-24 00:00:00-04:00,37.637901306152344,37.97926712036133,36.911399841308594,37.252769470214844,26.598175048828125,4299440,0.0,0.0
2002-04-25 00:00:00-04:00,37.11272048950195,37.716678619384766,36.63130569458008,37.296531677246094,26.629419326782227,6860276,0.0,0.0
2002-04-26 00:00:00-04:00,37.4803466796875,37.707923889160156,36.58753967285156,36.806365966796875,26.279455184936523,5723980,0.0,0.0
2002-04-29 00:00:00-04:00,36.78010559082031,36.937660217285156,35.887298583984375,35.887298583984375,25.623245239257812,6903804,0.0,0.0
2002-04-30 00:00:00-04:00,35.887298583984375,36.167396545410156,35.66847610473633,35.896053314208984,25.629499435424805,6684565,0.0,0.0
2002-05-01 00:00:00-04:00,35.95732498168945,36.613800048828125,35.33586120605469,36.5350227355957,26.085702896118164,4750371,0.0,0.0
2002-05-02 00:00:00-04:00,36.675071716308594,37.02518844604492,36.58753967285156,36.95516586303711,26.385683059692383,7343768,0.0,0.0
2002-05-03 00:00:00-04:00,36.95516586303711,36.95516586303711,36.324951171875,36.62255096435547,26.148208618164062,5494802,0.0,0.0
2002-05-06 00:00:00-04:00,36.58753967285156,36.850128173828125,35.948570251464844,35.98358154296875,25.69198989868164,4957386,0.0,0.0
2002-05-07 00:00:00-04:00,35.948570251464844,36.13238525390625,35.563438415527344,35.589698791503906,25.410764694213867,6054610,0.0,0.0
2002-05-08 00:00:00-04:00,36.01859664916992,37.637901306152344,35.7297477722168,37.375308990478516,26.6856746673584,5804981,0.0,0.0
2002-05-09 00:00:00-04:00,37.384063720703125,37.72542953491211,36.78886032104492,36.96392059326172,26.391950607299805,3936593,0.0,0.0
2002-05-10 00:00:00-04:00,36.850128173828125,37.130226135253906,36.088619232177734,36.324951171875,25.93572425842285,4219353,0.0,0.0
2002-05-13 00:00:00-04:00,36.51751708984375,38.03178405761719,36.43873977661133,37.637901306152344,26.873157501220703,4991089,0.0,0.0
2002-05-14 00:00:00-04:00,38.51319885253906,39.03837966918945,38.294376373291016,38.94209671020508,27.804338455200195,6154347,0.0,0.0
2002-05-15 00:00:00-04:00,38.31188201904297,39.309722900390625,38.206844329833984,39.27471160888672,28.041837692260742,5151148,0.0,0.0
2002-05-16 00:00:00-04:00,39.169673919677734,39.300968170166016,38.478187561035156,38.95085144042969,27.810596466064453,3369930,0.0,0.0
2002-05-17 00:00:00-04:00,38.99461364746094,39.309722900390625,38.16307830810547,38.679508209228516,27.616849899291992,4921970,0.0,0.0
2002-05-20 00:00:00-04:00,38.68825912475586,38.68825912475586,37.53286361694336,37.900489807128906,27.060636520385742,4154004,0.0,0.0
2002-05-21 00:00:00-04:00,38.2506103515625,38.41691589355469,36.97267150878906,37.01643753051758,26.429431915283203,4871130,0.0,0.0
2002-05-22 00:00:00-04:00,37.02518844604492,37.331546783447266,36.62255096435547,37.11272048950195,26.49818992614746,5104878,0.0,0.0
2002-05-23 00:00:00-04:00,37.489097595214844,37.707923889160156,36.911399841308594,37.55912399291992,26.81691551208496,4280018,0.0,0.0
2002-05-24 00:00:00-04:00,37.66415786743164,37.91799545288086,36.858882904052734,37.22650909423828,26.57942771911621,3687878,0.0,0.0
2002-05-28 00:00:00-04:00,37.20024871826172,37.35780334472656,36.18490219116211,36.482505798339844,26.0482234954834,4232492,0.0,0.0
2002-05-29 00:00:00-04:00,36.412479400634766,37.445335388183594,36.31619644165039,37.07770919799805,26.473186492919922,3494459,0.0,0.0
2002-05-30 00:00:00-04:00,36.54377365112305,37.27902603149414,36.333702087402344,36.98142623901367,26.404438018798828,4010853,0.0,0.0
2002-05-31 00:00:00-04:00,37.191497802734375,37.97051239013672,37.15648651123047,37.20900344848633,26.56692123413086,4851708,0.0,0.0
2002-06-03 00:00:00-04:00,37.322792053222656,37.707923889160156,35.887298583984375,35.9660758972168,25.679485321044922,4094025,0.0,0.0
2002-06-04 00:00:00-04:00,35.887298583984375,35.887298583984375,34.70564651489258,35.09077835083008,25.05453109741211,7829087,0.0,0.0
2002-06-05 00:00:00-04:00,35.43214416503906,36.04485321044922,35.2308235168457,35.896053314208984,25.629499435424805,4688450,0.0,0.0
2002-06-06 00:00:00-04:00,35.99233627319336,35.99233627319336,35.125789642333984,35.32710647583008,25.223278045654297,3623786,0.0,0.0
2002-06-07 00:00:00-04:00,34.26799392700195,34.819435119628906,33.41020202636719,34.27674865722656,24.473312377929688,9439735,0.0,0.0
2002-06-10 00:00:00-04:00,34.27674865722656,34.95948028564453,33.92662811279297,34.688140869140625,24.767053604125977,4718497,0.0,0.0
2002-06-11 00:00:00-04:00,34.880706787109375,35.055763244628906,33.6552848815918,33.900367736816406,24.2045841217041,5067063,0.0,0.0
2002-06-12 00:00:00-04:00,33.59401321411133,33.6552848815918,32.00096893310547,32.50864028930664,23.21089744567871,9172170,0.0,0.0
2002-06-13 00:00:00-04:00,32.421112060546875,32.50864028930664,31.335739135742188,31.440776824951172,22.44847297668457,8571804,0.0,0.0
2002-06-14 00:00:00-04:00,30.59173583984375,31.764636993408203,30.224109649658203,31.475788116455078,22.473451614379883,7608134,0.0,0.0
2002-06-17 00:00:00-04:00,31.948450088500977,33.69905090332031,31.860919952392578,33.436458587646484,23.873361587524414,7097338,0.0,0.0
2002-06-18 00:00:00-04:00,32.95504379272461,34.46931457519531,32.9200325012207,33.87411117553711,24.185840606689453,5275220,0.0,0.0
2002-06-19 00:00:00-04:00,33.62027359008789,34.27674865722656,33.130104064941406,33.243892669677734,23.735870361328125,4672112,0.0,0.0
2002-06-20 00:00:00-04:00,32.95504379272461,33.34893035888672,32.604923248291016,32.744972229003906,23.379636764526367,4898778,0.0,0.0
2002-06-21 00:00:00-04:00,32.19353485107422,32.89377212524414,32.167274475097656,32.64868927001953,23.31089973449707,11380898,0.0,0.0
2002-06-24 00:00:00-04:00,32.51739501953125,33.02507019042969,31.379505157470703,32.473628997802734,23.185914993286133,5981378,0.0,0.0
2002-06-25 00:00:00-04:00,32.473628997802734,33.086341857910156,31.77338981628418,31.790895462036133,22.69844627380371,5780761,0.0,0.0
2002-06-26 00:00:00-04:00,31.510799407958984,31.598329544067383,30.45168685913086,31.22195053100586,22.29222297668457,6926197,0.0,0.0
2002-06-27 00:00:00-04:00,31.90468406677246,32.73622131347656,31.318233489990234,32.45612335205078,23.173416137695312,6622758,0.0,0.0
2002-06-28 00:00:00-04:00,32.25480651855469,33.331424713134766,31.379505157470703,31.790895462036133,22.69844627380371,11381241,0.0,0.0
2002-07-01 00:00:00-04:00,32.07974624633789,32.92878723144531,31.99221420288086,32.482383728027344,23.19215965270996,6185308,0.0,0.0
2002-07-02 00:00:00-04:00,32.38610076904297,32.867515563964844,31.96595573425293,32.237300872802734,23.0669002532959,8987661,0.070024,0.0
2002-07-03 00:00:00-04:00,31.825908660888672,31.948450088500977,30.985620498657227,31.677106857299805,22.666059494018555,6342054,0.0,0.0
2002-07-05 00:00:00-04:00,32.281063079833984,32.806243896484375,31.99221420288086,32.69245529174805,23.392581939697266,2382954,0.0,0.0
2002-07-08 00:00:00-04:00,32.744972229003906,33.243892669677734,32.26355743408203,32.38610076904297,23.173372268676758,4809551,0.0,0.0
2002-07-09 00:00:00-04:00,32.473628997802734,33.07758712768555,31.60708236694336,31.650848388671875,22.64726448059082,5409688,0.0,0.0
2002-07-10 00:00:00-04:00,31.79964828491211,32.359840393066406,30.45168685913086,30.486698150634766,21.814285278320312,7193876,0.0,0.0
2002-07-11 00:00:00-04:00,30.084060668945312,31.291975021362305,29.497610092163086,30.661758422851562,21.939552307128906,7018051,0.0,0.0
2002-07-12 00:00:00-04:00,30.661758422851562,31.10816192626953,30.06655502319336,30.61799430847168,21.908233642578125,4560265,0.0,0.0
2002-07-15 00:00:00-04:00,30.06655502319336,30.14533233642578,27.9395751953125,29.445091247558594,21.068979263305664,9462242,0.0,0.0
2002-07-16 00:00:00-04:00,29.12998390197754,30.28537940979004,29.10372543334961,29.65516471862793,21.21929359436035,8669256,0.0,0.0
2002-07-17 00:00:00-04:00,29.32254981994629,30.19784927368164,28.884899139404297,29.768953323364258,21.30071258544922,11718040,0.0,0.0
2002-07-18 00:00:00-04:00,29.672670364379883,30.28537940979004,29.059959411621094,29.34880828857422,21.000078201293945,5350166,0.0,0.0
2002-07-19 00:00:00-04:00,28.727346420288086,28.954923629760742,27.440654754638672,27.703245162963867,19.822628021240234,7009711,0.0,0.0
2002-07-22 00:00:00-04:00,27.134300231933594,27.8520450592041,25.29616928100586,25.357440948486328,18.14412498474121,12163373,0.0,0.0
2002-07-23 00:00:00-04:00,25.60252571105957,26.136457443237305,24.55216407775879,25.086097717285156,17.949974060058594,10585628,0.0,0.0
2002-07-24 00:00:00-04:00,24.289575576782227,26.7841796875,23.56307601928711,26.635379791259766,19.058534622192383,12182909,0.0,0.0
2002-07-25 00:00:00-04:00,26.635379791259766,27.440654754638672,25.252405166625977,26.4865779876709,18.95206642150879,8443277,0.0,0.0
2002-07-26 00:00:00-04:00,26.302764892578125,27.134300231933594,26.013916015625,26.407800674438477,18.89570426940918,5434708,0.0,0.0
2002-07-29 00:00:00-04:00,27.134300231933594,29.45384407043457,27.090534210205078,29.313796997070312,20.975038528442383,8047641,0.0,0.0
2002-07-30 00:00:00-04:00,29.10372543334961,29.84773063659668,28.666074752807617,29.690176010131836,21.244338989257812,7511025,0.0,0.0
2002-07-31 00:00:00-04:00,30.53046417236328,30.94185447692871,29.865236282348633,30.86307716369629,22.083595275878906,11442248,0.0,0.0
2002-08-01 00:00:00-04:00,30.06655502319336,30.416675567626953,29.54137420654297,30.075307846069336,21.519922256469727,7448760,0.0,0.0
2002-08-02 00:00:00-04:00,29.865236282348633,29.87398910522461,28.46475601196289,28.902406692504883,20.68067169189453,5562321,0.0,0.0
2002-08-05 00:00:00-04:00,28.902406692504883,29.059959411621094,26.434059143066406,26.574108123779297,19.014694213867188,9889181,0.0,0.0
2002-08-06 00:00:00-04:00,27.00300407409668,28.814876556396484,26.985498428344727,28.009599685668945,20.041828155517578,7339426,0.0,0.0
2002-08-07 00:00:00-04:00,29.04245376586914,29.12998390197754,28.149648666381836,28.946170806884766,20.71198272705078,7081001,0.0,0.0
2002-08-08 00:00:00-04:00,28.972429275512695,31.02938461303711,28.946170806884766,30.679264068603516,21.95207405090332,6294528,0.0,0.0
2002-08-09 00:00:00-04:00,30.416675567626953,31.6420955657959,30.022790908813477,31.4670352935791,22.5157527923584,6418257,0.0,0.0
2002-08-12 00:00:00-04:00,30.854324340820312,31.44952964782715,30.3116397857666,31.05564308166504,22.221385955810547,4368331,0.0,0.0
2002-08-13 00:00:00-04:00,30.81056022644043,31.887178421020508,30.28537940979004,30.486698150634766,21.814285278320312,4572489,0.0,0.0
2002-08-14 00:00:00-04:00,30.17159080505371,31.948450088500977,29.935260772705078,31.83466148376465,22.778804779052734,6184737,0.0,0.0
2002-08-15 00:00:00-04:00,31.860919952392578,32.84125518798828,31.650848388671875,32.77998352050781,23.4552059173584,5162916,0.0,0.0
2002-08-16 00:00:00-04:00,32.561161041259766,32.674949645996094,31.922191619873047,32.21104049682617,23.048107147216797,3948932,0.0,0.0
2002-08-19 00:00:00-04:00,32.12350845336914,32.998809814453125,31.948450088500977,32.937538146972656,23.567941665649414,4346510,0.0,0.0
2002-08-20 00:00:00-04:00,32.38610076904297,32.72746658325195,31.537059783935547,31.96595573425293,22.87274932861328,4816063,0.0,0.0
2002-08-21 00:00:00-04:00,32.05348587036133,32.57866668701172,31.291975021362305,32.412357330322266,23.192163467407227,3631212,0.0,0.0
2002-08-22 00:00:00-04:00,32.412357330322266,33.64653015136719,32.35108947753906,33.42770767211914,23.91868019104004,4383411,0.0,0.0
2002-08-23 00:00:00-04:00,33.11259841918945,33.23514175415039,32.552406311035156,32.68370056152344,23.386316299438477,3263795,0.0,0.0
2002-08-26 00:00:00-04:00,32.76247787475586,33.480224609375,32.552406311035156,33.3051643371582,23.83099365234375,3190220,0.0,0.0
2002-08-27 00:00:00-04:00,33.480224609375,33.67279052734375,32.167274475097656,32.46487808227539,23.22974395751953,4596138,0.0,0.0
2002-08-28 00:00:00-04:00,32.21104049682617,32.3248291015625,31.405763626098633,31.72087287902832,22.69738006591797,3505198,0.0,0.0
2002-08-29 00:00:00-04:00,31.073150634765625,31.8521671295166,30.950607299804688,31.537059783935547,22.56585693359375,4179024,0.0,0.0
2002-08-30 00:00:00-04:00,31.432022094726562,32.33358383178711,31.291975021362305,31.563318252563477,22.584640502929688,3230664,0.0,0.0
2002-09-03 00:00:00-04:00,31.116914749145508,31.160680770874023,29.06871223449707,29.18250274658203,20.88108253479004,6305381,0.0,0.0
2002-09-04 00:00:00-04:00,29.278785705566406,30.346651077270508,29.278785705566406,30.19784927368164,21.607603073120117,5819947,0.0,0.0
2002-09-05 00:00:00-04:00,29.54137420654297,30.28537940979004,29.42758560180664,29.856483459472656,21.363346099853516,4617845,0.0,0.0
2002-09-06 00:00:00-04:00,30.302885055541992,30.6967716217041,30.302885055541992,30.372909545898438,21.732858657836914,3521193,0.0,0.0
2002-09-09 00:00:00-04:00,29.436338424682617,30.679264068603516,29.366315841674805,30.512958526611328,21.833065032958984,5518451,0.0,0.0
2002-09-10 00:00:00-04:00,30.460439682006836,30.635499954223633,29.97902488708496,30.635499954223633,21.920753479003906,6005941,0.0,0.0
2002-09-11 00:00:00-04:00,31.60708236694336,31.6420955657959,30.329145431518555,30.45168685913086,21.789230346679688,3356335,0.0,0.0
2002-09-12 00:00:00-04:00,30.00528335571289,30.267873764038086,29.46259880065918,29.62015151977539,21.194231033325195,4106935,0.0,0.0
2002-09-13 00:00:00-04:00,29.191255569458008,30.19784927368164,29.191255569458008,29.9265079498291,21.4134464263916,4508626,0.0,0.0
2002-09-16 00:00:00-04:00,29.585140228271484,30.609241485595703,29.585140228271484,30.495452880859375,21.8205509185791,3595224,0.0,0.0
2002-09-17 00:00:00-04:00,30.854324340820312,30.985620498657227,29.04245376586914,29.10372543334961,20.824718475341797,6928710,0.0,0.0
2002-09-18 00:00:00-04:00,28.753604888916016,28.96367645263672,27.624467849731445,28.4122371673584,20.32992935180664,9158117,0.0,0.0
2002-09-19 00:00:00-04:00,27.65947914123535,28.534780502319336,27.571950912475586,27.61571502685547,19.759998321533203,5432537,0.0,0.0
2002-09-20 00:00:00-04:00,28.07962417602539,28.27219009399414,27.458160400390625,27.817033767700195,19.904043197631836,9199703,0.0,0.0
2002-09-23 00:00:00-04:00,27.353124618530273,27.711997985839844,26.61787223815918,27.370630264282227,19.584619522094727,4820976,0.0,0.0
2002-09-24 00:00:00-04:00,27.379383087158203,28.14089584350586,27.0817813873291,27.099288940429688,19.390474319458008,6093568,0.0,0.0
2002-09-25 00:00:00-04:00,27.554443359375,28.009599685668945,26.477825164794922,27.74700927734375,19.853940963745117,5425111,0.0,0.0
2002-09-26 00:00:00-04:00,28.447250366210938,29.007442474365234,28.088376998901367,28.788616180419922,20.599246978759766,5420199,0.0,0.0
2002-09-27 00:00:00-04:00,28.788616180419922,29.007442474365234,27.484420776367188,27.554443359375,19.71615219116211,4801325,0.0,0.0
2002-09-30 00:00:00-04:00,27.06427574157715,27.65947914123535,26.477825164794922,27.291854858398438,19.52826690673828,7956929,0.0,0.0
2002-10-01 00:00:00-04:00,27.39689064025879,28.639816284179688,26.714155197143555,28.639816284179688,20.492782592773438,6172855,0.0,0.0
2002-10-02 00:00:00-04:00,28.403484344482422,28.648569107055664,27.134300231933594,27.30936050415039,19.588682174682617,5260939,0.070024,0.0
2002-10-03 00:00:00-04:00,27.353124618530273,27.703245162963867,25.996410369873047,26.223987579345703,18.81015968322754,7334057,0.0,0.0
2002-10-04 00:00:00-04:00,26.223987579345703,26.46031951904297,24.24580955505371,24.972309112548828,17.91234016418457,8410031,0.0,0.0
2002-10-07 00:00:00-04:00,24.972309112548828,25.129863739013672,23.239215850830078,23.28297996520996,16.700603485107422,9638067,0.0,0.0
2002-10-08 00:00:00-04:00,24.237056732177734,25.13861656188965,23.431781768798828,24.8585205078125,17.83072853088379,10509654,0.0,0.0
2002-10-09 00:00:00-04:00,24.324586868286133,24.683460235595703,23.773147583007812,23.92194938659668,17.15892791748047,8921741,0.0,0.0
2002-10-10 00:00:00-04:00,24.05324363708496,25.82135009765625,23.37051010131836,25.646289825439453,18.395776748657227,8338170,0.0,0.0
2002-10-11 00:00:00-04:00,26.215234756469727,27.711997985839844,26.215234756469727,27.020511627197266,19.38149070739746,8830915,0.0,0.0
2002-10-14 00:00:00-04:00,26.407800674438477,27.484420776367188,26.390295028686523,27.221830368041992,19.52590560913086,4538101,0.0,0.0
2002-10-15 00:00:00-04:00,28.666074752807617,29.87398910522461,28.57854461669922,29.51511573791504,21.170841217041016,8754598,0.0,0.0
2002-10-16 00:00:00-04:00,28.24593162536621,29.34880828857422,27.799528121948242,28.184659957885742,20.21653175354004,6754713,0.0,0.0
2002-10-17 00:00:00-04:00,29.628904342651367,29.84773063659668,29.32254981994629,29.84773063659668,21.40941619873047,6300583,0.0,0.0
2002-10-18 00:00:00-04:00,29.497610092163086,30.399169921875,29.112478256225586,29.585140228271484,21.221073150634766,4701017,0.0,0.0
2002-10-21 00:00:00-04:00,29.54137420654297,30.58298110961914,29.01619529724121,30.14533233642578,21.62289047241211,5669028,0.0,0.0
2002-10-22 00:00:00-04:00,29.59389305114746,30.372909545898438,29.54137420654297,29.87398910522461,21.428258895874023,4336570,0.0,0.0
2002-10-23 00:00:00-04:00,29.742694854736328,29.76020050048828,28.49101448059082,29.497610092163086,21.158288955688477,7313036,0.0,0.0
2002-10-24 00:00:00-04:00,29.716434478759766,29.830223083496094,28.289695739746094,28.499767303466797,20.442550659179688,6293842,0.0,0.0
2002-10-25 00:00:00-04:00,28.447250366210938,29.10372543334961,27.61571502685547,28.998689651489258,20.800426483154297,5564949,0.0,0.0
2002-10-28 00:00:00-05:00,29.15624237060547,30.679264068603516,28.315954208374023,29.97902488708496,21.50360107421875,10476751,0.0,0.0
2002-10-29 00:00:00-05:00,29.97902488708496,30.574228286743164,29.383821487426758,30.574228286743164,21.930532455444336,8859248,0.0,0.0
2002-10-30 00:00:00-05:00,30.635499954223633,31.72087287902832,30.399169921875,31.624589920043945,22.68395233154297,7711756,0.0,0.0
2002-10-31 00:00:00-05:00,31.77338981628418,31.948450088500977,31.291975021362305,31.83466148376465,22.834638595581055,7219239,0.0,0.0
2002-11-01 00:00:00-05:00,31.65960121154785,31.90468406677246,31.00312614440918,31.729625701904297,22.759286880493164,6799383,0.0,0.0
2002-11-04 00:00:00-05:00,32.368595123291016,34.23298263549805,32.237300872802734,32.85000991821289,23.562929153442383,10508511,0.0,0.0
2002-11-05 00:00:00-05:00,31.782142639160156,32.51739501953125,31.510799407958984,32.035980224609375,22.97903060913086,7407632,0.0,0.0
2002-11-06 00:00:00-05:00,32.38610076904297,32.38610076904297,31.204444885253906,32.237300872802734,23.123435974121094,7086142,0.0,0.0
2002-11-07 00:00:00-05:00,31.598329544067383,31.90468406677246,30.801807403564453,31.073150634765625,22.28840446472168,5391523,0.0,0.0
2002-11-08 00:00:00-05:00,30.688018798828125,31.77338981628418,30.688018798828125,31.116914749145508,22.319801330566406,4648578,0.0,0.0
2002-11-11 00:00:00-05:00,30.854324340820312,31.073150634765625,30.609241485595703,30.766794204711914,22.068662643432617,3088884,0.0,0.0
2002-11-12 00:00:00-05:00,30.635499954223633,31.204444885253906,30.547969818115234,30.688018798828125,22.012157440185547,4320233,0.0,0.0
2002-11-13 00:00:00-05:00,30.6967716217041,31.510799407958984,30.154085159301758,30.81056022644043,22.100059509277344,5948475,0.0,0.0
2002-11-14 00:00:00-05:00,31.58082389831543,32.359840393066406,31.318233489990234,32.34233474731445,23.198774337768555,5205187,0.0,0.0
2002-11-15 00:00:00-05:00,32.35108947753906,32.96379852294922,31.860919952392578,32.95504379272461,23.638259887695312,6769450,0.0,0.0
2002-11-18 00:00:00-05:00,33.20888137817383,33.26139831542969,32.06224060058594,32.15852355957031,23.06692886352539,6372786,0.0,0.0
2002-11-19 00:00:00-05:00,32.167274475097656,33.130104064941406,32.167274475097656,32.613677978515625,23.393400192260742,4646293,0.0,0.0
2002-11-20 00:00:00-05:00,32.64868927001953,34.18921661376953,32.613677978515625,33.73406219482422,24.197046279907227,7727979,0.0,0.0
2002-11-21 00:00:00-05:00,33.94413375854492,34.784423828125,33.87411117553711,34.486820220947266,24.736989974975586,6910202,0.0,0.0
2002-11-22 00:00:00-05:00,34.49557113647461,34.871952056884766,34.294254302978516,34.58310317993164,24.80605125427246,5533646,0.0,0.0
2002-11-25 00:00:00-05:00,34.58310317993164,34.863197326660156,34.00540542602539,34.46931457519531,24.72442626953125,4595339,0.0,0.0
2002-11-26 00:00:00-05:00,34.46931457519531,34.46931457519531,33.130104064941406,33.18262481689453,23.80150604248047,6636924,0.0,0.0
2002-11-27 00:00:00-05:00,33.436458587646484,34.70564651489258,33.41020202636719,34.25924301147461,24.57374382019043,4706386,0.0,0.0
2002-11-29 00:00:00-05:00,34.51308059692383,34.66188049316406,34.05792236328125,34.0754280090332,24.4419002532959,2440992,0.0,0.0
2002-12-02 00:00:00-05:00,34.08418273925781,34.793174743652344,33.392696380615234,33.80408477783203,24.247264862060547,5909288,0.0,0.0
2002-12-03 00:00:00-05:00,33.80408477783203,33.80408477783203,33.130104064941406,33.2701530456543,23.86428451538086,4591683,0.0,0.0
2002-12-04 00:00:00-05:00,32.89377212524414,33.243892669677734,32.49113464355469,33.06883239746094,23.719886779785156,5408431,0.0,0.0
2002-12-05 00:00:00-05:00,33.3051643371582,33.42770767211914,32.44737243652344,32.70120620727539,23.456195831298828,3951331,0.0,0.0
2002-12-06 00:00:00-05:00,31.99221420288086,33.243892669677734,31.948450088500977,32.91128158569336,23.606874465942383,4147721,0.0,0.0
2002-12-09 00:00:00-05:00,32.429866790771484,32.77998352050781,32.035980224609375,32.035980224609375,22.97903060913086,4127499,0.0,0.0
2002-12-10 00:00:00-05:00,32.167274475097656,32.4998893737793,31.957202911376953,32.30732345581055,23.17365264892578,3943791,0.0,0.0
2002-12-11 00:00:00-05:00,31.90468406677246,32.35108947753906,31.65960121154785,32.088497161865234,23.01670265197754,3027762,0.0,0.0
2002-12-12 00:00:00-05:00,31.922191619873047,32.604923248291016,31.738378524780273,32.07974624633789,23.01043128967285,3085456,0.0,0.0
2002-12-13 00:00:00-05:00,32.088497161865234,32.088497161865234,31.291975021362305,31.458282470703125,22.564661026000977,3813321,0.0,0.0
2002-12-16 00:00:00-05:00,31.49329376220703,32.31607437133789,31.458282470703125,32.228546142578125,23.11716079711914,4270993,0.0,0.0
2002-12-17 00:00:00-05:00,32.228546142578125,32.867515563964844,31.948450088500977,32.20228576660156,23.098316192626953,3823603,0.0,0.0
2002-12-18 00:00:00-05:00,32.21104049682617,32.21104049682617,31.239456176757812,31.545812606811523,22.627443313598633,4080544,0.0,0.0
2002-12-19 00:00:00-05:00,31.073150634765625,32.12350845336914,31.00312614440918,31.41451644897461,22.533260345458984,5660459,0.0,0.0
2002-12-20 00:00:00-05:00,31.90468406677246,32.5349006652832,31.68585968017578,32.40360641479492,23.24273109436035,7699646,0.0,0.0
2002-12-23 00:00:00-05:00,32.473628997802734,32.806243896484375,32.04473114013672,32.30732345581055,23.17365264892578,3428882,0.0,0.0
2002-12-24 00:00:00-05:00,32.088497161865234,32.29856872558594,31.77338981628418,31.91343879699707,22.891130447387695,1271793,0.0,0.0
2002-12-26 00:00:00-05:00,31.99221420288086,32.69245529174805,31.68585968017578,31.895931243896484,22.87858772277832,2143951,0.0,0.0
2002-12-27 00:00:00-05:00,31.729625701904297,31.922191619873047,30.985620498657227,31.230703353881836,22.401416778564453,2533074,0.0,0.0
2002-12-30 00:00:00-05:00,31.44952964782715,31.502046585083008,30.766794204711914,31.213197708129883,22.38886070251465,2862790,0.0,0.0
2002-12-31 00:00:00-05:00,31.073150634765625,31.116914749145508,30.224109649658203,30.94185447692871,22.244131088256836,3618988,0.070024,0.0
2003-01-02 00:00:00-05:00,31.335739135742188,32.141014099121094,30.94185447692871,32.097251892089844,23.074745178222656,3656803,0.0,0.0
2003-01-03 00:00:00-05:00,32.1147575378418,32.4998893737793,31.96595573425293,32.21104049682617,23.15654754638672,2924026,0.0,0.0
2003-01-06 00:00:00-05:00,32.141014099121094,33.515235900878906,32.07974624633789,33.34017562866211,23.968280792236328,4954873,0.0,0.0
2003-01-07 00:00:00-05:00,33.130104064941406,33.436458587646484,32.666194915771484,32.89377212524414,23.647367477416992,3612933,0.0,0.0
2003-01-08 00:00:00-05:00,32.90252685546875,33.42770767211914,32.43861770629883,32.64868927001953,23.47117805480957,4426825,0.0,0.0
2003-01-09 00:00:00-05:00,32.77998352050781,33.716556549072266,32.77998352050781,33.34017562866211,23.968280792236328,6270193,0.0,0.0
2003-01-10 00:00:00-05:00,32.73622131347656,33.769073486328125,32.613677978515625,33.41895294189453,24.024921417236328,4836285,0.0,0.0
2003-01-13 00:00:00-05:00,33.93538284301758,34.092933654785156,33.41895294189453,33.73406219482422,24.251453399658203,3754941,0.0,0.0
2003-01-14 00:00:00-05:00,33.56775665283203,34.092933654785156,33.243892669677734,33.637779235839844,24.182249069213867,4033931,0.0,0.0
2003-01-15 00:00:00-05:00,33.53274154663086,33.60276794433594,32.753726959228516,32.97254943847656,23.70400619506836,3324460,0.0,0.0
2003-01-16 00:00:00-05:00,33.086341857910156,33.252647399902344,32.51739501953125,32.7099609375,23.51522445678711,3385125,0.0,0.0
2003-01-17 00:00:00-05:00,32.38610076904297,32.91128158569336,32.12350845336914,32.3248291015625,23.23834800720215,3350508,0.0,0.0
2003-01-21 00:00:00-05:00,32.622432708740234,32.64868927001953,31.283222198486328,31.4670352935791,22.621681213378906,4340112,0.0,0.0
2003-01-22 00:00:00-05:00,31.30072784423828,31.475788116455078,30.59173583984375,30.705524444580078,22.074230194091797,5381126,0.0,0.0
2003-01-23 00:00:00-05:00,30.97686767578125,31.116914749145508,29.768953323364258,30.8718318939209,22.19379234313965,8345710,0.0,0.0
2003-01-24 00:00:00-05:00,30.880584716796875,30.880584716796875,29.094972610473633,29.497610092163086,21.205860137939453,7413458,0.0,0.0
2003-01-27 00:00:00-05:00,29.121231079101562,29.97902488708496,28.49101448059082,29.252525329589844,21.0296688079834,10461785,0.0,0.0
2003-01-28 00:00:00-05:00,29.917753219604492,30.950607299804688,29.768953323364258,30.653005599975586,22.036487579345703,8525534,0.0,0.0
2003-01-29 00:00:00-05:00,30.661758422851562,31.13442039489746,29.935260772705078,30.775548934936523,22.124574661254883,5818691,0.0,0.0
2003-01-30 00:00:00-05:00,30.775548934936523,31.160680770874023,30.267873764038086,30.39041519165039,21.84770393371582,5312122,0.0,0.0
2003-01-31 00:00:00-05:00,30.154085159301758,31.423269271850586,30.154085159301758,31.099409103393555,22.357398986816406,6339084,0.0,0.0
2003-02-03 00:00:00-05:00,31.204444885253906,31.633342742919922,31.02938461303711,31.248210906982422,22.464366912841797,4121216,0.0,0.0
2003-02-04 00:00:00-05:00,30.854324340820312,30.86307716369629,30.215356826782227,30.372909545898438,21.83512306213379,4895921,0.0,0.0
2003-02-05 00:00:00-05:00,30.793054580688477,31.151927947998047,30.110319137573242,30.329145431518555,21.80365562438965,4978065,0.0,0.0
2003-02-06 00:00:00-05:00,30.022790908813477,30.154085159301758,29.024948120117188,29.550128936767578,21.243614196777344,6861533,0.0,0.0
2003-02-07 00:00:00-05:00,29.558881759643555,30.19784927368164,29.243772506713867,29.532621383666992,21.23103904724121,4784645,0.0,0.0
2003-02-10 00:00:00-05:00,29.366315841674805,29.54137420654297,28.736099243164062,29.383821487426758,21.12406349182129,5139495,0.0,0.0
2003-02-11 00:00:00-05:00,29.628904342651367,29.87398910522461,28.814876556396484,29.033700942993164,20.87235450744629,4919113,0.0,0.0
2003-02-12 00:00:00-05:00,29.04245376586914,29.04245376586914,28.29844856262207,28.447250366210938,20.45077133178711,4094825,0.0,0.0
2003-02-13 00:00:00-05:00,28.447250366210938,28.65732192993164,27.9395751953125,28.49101448059082,20.482219696044922,4749572,0.0,0.0
2003-02-14 00:00:00-05:00,28.43849754333496,29.112478256225586,28.123388290405273,29.01619529724121,20.85977554321289,6052211,0.0,0.0
2003-02-18 00:00:00-05:00,29.410079956054688,30.55672264099121,29.366315841674805,30.022790908813477,21.583417892456055,5718040,0.0,0.0
2003-02-19 00:00:00-05:00,30.022790908813477,30.14533233642578,29.628904342651367,29.97902488708496,21.551959991455078,5566320,0.0,0.0
2003-02-20 00:00:00-05:00,29.987777709960938,30.06655502319336,29.340055465698242,29.471351623535156,21.186986923217773,3774592,0.0,0.0
2003-02-21 00:00:00-05:00,29.45384407043457,29.76020050048828,28.91115951538086,29.45384407043457,21.174396514892578,5227922,0.0,0.0
2003-02-24 00:00:00-05:00,29.20876121520996,29.26127815246582,28.779863357543945,28.867393493652344,20.75279998779297,4236605,0.0,0.0
2003-02-25 00:00:00-05:00,28.867393493652344,29.10372543334961,28.10588264465332,28.93741798400879,20.80314064025879,5476180,0.0,0.0
2003-02-26 00:00:00-05:00,28.946170806884766,29.059959411621094,28.38597869873047,28.648569107055664,20.595483779907227,5944819,0.0,0.0
2003-02-27 00:00:00-05:00,28.884899139404297,29.383821487426758,28.569791793823242,28.954923629760742,20.81572914123535,4444533,0.0,0.0
2003-02-28 00:00:00-05:00,28.981182098388672,29.690176010131836,28.96367645263672,29.392574310302734,21.13035774230957,5481435,0.0,0.0
2003-03-03 00:00:00-05:00,29.585140228271484,29.84773063659668,28.972429275512695,29.024948120117188,20.866065979003906,4525648,0.0,0.0
2003-03-04 00:00:00-05:00,29.024948120117188,29.094972610473633,28.674827575683594,28.674827575683594,20.61436653137207,4275677,0.0,0.0
2003-03-05 00:00:00-05:00,28.639816284179688,29.04245376586914,28.587297439575195,29.007442474365234,20.853473663330078,6359877,0.0,0.0
2003-03-06 00:00:00-05:00,28.788616180419922,29.007442474365234,28.43849754333496,28.49101448059082,20.482219696044922,5486919,0.0,0.0
2003-03-07 00:00:00-05:00,28.035858154296875,29.34880828857422,27.992094039916992,28.946170806884766,20.809438705444336,6564721,0.0,0.0
2003-03-10 00:00:00-05:00,28.508520126342773,28.788616180419922,27.755762100219727,27.904563903808594,20.060623168945312,4934651,0.0,0.0
2003-03-11 00:00:00-05:00,27.904563903808594,28.254684448242188,27.571950912475586,27.650726318359375,19.878141403198242,5206786,0.0,0.0
2003-03-12 00:00:00-05:00,27.571950912475586,27.78202247619629,27.046770095825195,27.563196182250977,19.815208435058594,8296698,0.0,0.0
2003-03-13 00:00:00-05:00,28.210918426513672,29.04245376586914,27.94832992553711,28.919912338256836,20.790557861328125,7768651,0.0,0.0
2003-03-14 00:00:00-05:00,29.226266860961914,29.830223083496094,29.007442474365234,29.305044174194336,21.06742286682129,6414258,0.0,0.0
2003-03-17 00:00:00-05:00,29.305044174194336,31.291975021362305,29.121231079101562,31.213197708129883,22.439199447631836,8128870,0.0,0.0
2003-03-18 00:00:00-05:00,31.283222198486328,31.598329544067383,31.00312614440918,31.563318252563477,22.690902709960938,7720781,0.0,0.0
2003-03-19 00:00:00-05:00,32.25480651855469,32.25480651855469,31.178186416625977,31.77338981628418,22.8419246673584,5902548,0.0,0.0
2003-03-20 00:00:00-05:00,31.77338981628418,32.38610076904297,31.309480667114258,32.12350845336914,23.093618392944336,5590540,0.0,0.0
2003-03-21 00:00:00-05:00,32.38610076904297,33.243892669677734,31.68585968017578,33.138858795166016,23.823556900024414,7677482,0.0,0.0
2003-03-24 00:00:00-05:00,32.29856872558594,32.359840393066406,31.510799407958984,31.817155838012695,22.873390197753906,6459271,0.0,0.0
2003-03-25 00:00:00-05:00,31.510799407958984,31.51955223083496,30.59173583984375,30.86307716369629,22.187511444091797,10939221,0.0,0.0
2003-03-26 00:00:00-05:00,30.81056022644043,30.968114852905273,30.50420570373535,30.793054580688477,22.13715934753418,7669142,0.0,0.0
2003-03-27 00:00:00-05:00,30.460439682006836,30.469192504882812,29.944013595581055,30.136579513549805,21.66522789001465,8269165,0.0,0.0
2003-03-28 00:00:00-05:00,29.935260772705078,30.04029655456543,29.690176010131836,29.95276641845703,21.533084869384766,5655775,0.0,0.0
2003-03-31 00:00:00-05:00,29.436338424682617,29.471351623535156,29.01619529724121,29.086219787597656,20.910114288330078,6596481,0.0,0.0
2003-04-01 00:00:00-05:00,29.094972610473633,29.628904342651367,28.762357711791992,29.42758560180664,21.15552520751953,7810008,0.0,0.0
2003-04-02 00:00:00-05:00,30.022790908813477,30.845571517944336,30.022790908813477,30.407922744750977,21.912425994873047,6763395,0.070024,0.0
2003-04-03 00:00:00-05:00,30.74928855895996,30.933101654052734,30.3116397857666,30.355403900146484,21.874591827392578,4611790,0.0,0.0
2003-04-04 00:00:00-05:00,30.714277267456055,31.06439781188965,30.42542839050293,31.05564308166504,22.379188537597656,5594082,0.0,0.0
2003-04-07 00:00:00-04:00,32.035980224609375,32.38610076904297,31.291975021362305,31.309480667114258,22.56210708618164,8215812,0.0,0.0
2003-04-08 00:00:00-04:00,31.309480667114258,31.309480667114258,30.740535736083984,30.83681869506836,22.22149658203125,5779618,0.0,0.0
2003-04-09 00:00:00-04:00,30.635499954223633,31.22195053100586,30.014036178588867,30.110319137573242,21.69797134399414,7317834,0.0,0.0
2003-04-10 00:00:00-04:00,30.19784927368164,30.626747131347656,29.803964614868164,30.521711349487305,21.994422912597656,7553981,0.0,0.0
2003-04-11 00:00:00-04:00,30.83681869506836,31.160680770874023,30.127826690673828,30.302885055541992,21.836746215820312,5901062,0.0,0.0
2003-04-14 00:00:00-04:00,30.329145431518555,31.19569206237793,30.28537940979004,31.16943359375,22.4611873626709,4262881,0.0,0.0
2003-04-15 00:00:00-04:00,31.16943359375,32.29856872558594,31.02938461303711,32.29856872558594,23.274858474731445,7851822,0.0,0.0
2003-04-16 00:00:00-04:00,32.29856872558594,32.58741760253906,31.74713134765625,31.817155838012695,22.927947998046875,5755741,0.0,0.0
2003-04-17 00:00:00-04:00,31.825908660888672,32.674949645996094,31.817155838012695,32.45612335205078,23.388395309448242,4659203,0.0,0.0
2003-04-21 00:00:00-04:00,32.45612335205078,32.64868927001953,31.729625701904297,31.922191619873047,23.003639221191406,3888153,0.0,0.0
2003-04-22 00:00:00-04:00,31.922191619873047,33.252647399902344,31.60708236694336,33.16511535644531,23.89931297302246,6167600,0.0,0.0
2003-04-23 00:00:00-04:00,33.14760971069336,33.21763610839844,32.73622131347656,32.84125518798828,23.665922164916992,5986290,0.0,0.0
2003-04-24 00:00:00-04:00,32.12350845336914,32.753726959228516,31.99221420288086,32.429866790771484,23.369478225708008,7924940,0.0,0.0
2003-04-25 00:00:00-04:00,31.510799407958984,32.561161041259766,31.510799407958984,32.1147575378418,23.14240074157715,4644693,0.0,0.0
2003-04-28 00:00:00-04:00,32.33358383178711,33.051326751708984,32.281063079833984,32.814998626708984,23.64700698852539,4648463,0.0,0.0
2003-04-29 00:00:00-04:00,33.04257583618164,33.69905090332031,32.674949645996094,33.02507019042969,23.79838752746582,5748315,0.0,0.0
2003-04-30 00:00:00-04:00,33.11259841918945,33.36643600463867,32.753726959228516,33.138858795166016,23.88038444519043,5401577,0.0,0.0
2003-05-01 00:00:00-04:00,33.138858795166016,33.29641342163086,32.38610076904297,33.04257583618164,23.81099510192871,4806923,0.0,0.0
2003-05-02 00:00:00-04:00,32.622432708740234,33.821590423583984,32.622432708740234,33.664039611816406,24.258848190307617,5089455,0.0,0.0
2003-05-05 00:00:00-04:00,33.81283950805664,33.91787338256836,33.322669982910156,33.53274154663086,24.164213180541992,4094253,0.0,0.0
2003-05-06 00:00:00-04:00,33.6552848815918,34.591854095458984,33.62027359008789,34.2242317199707,24.662525177001953,6729121,0.0,0.0
2003-05-07 00:00:00-04:00,34.25048828125,34.46931457519531,33.856605529785156,34.14545440673828,24.605754852294922,5300468,0.0,0.0
2003-05-08 00:00:00-04:00,33.664039611816406,34.14545440673828,33.45396423339844,33.49773025512695,24.138994216918945,5569633,0.0,0.0
2003-05-09 00:00:00-04:00,33.769073486328125,34.89821243286133,33.716556549072266,34.83694076538086,25.104049682617188,8671884,0.0,0.0
2003-05-12 00:00:00-04:00,34.600608825683594,35.834781646728516,34.57434844970703,35.3796272277832,25.4951171875,7478350,0.0,0.0
2003-05-13 00:00:00-04:00,35.3796272277832,35.5809440612793,35.15204620361328,35.27458953857422,25.41942024230957,5424769,0.0,0.0
2003-05-14 00:00:00-04:00,35.49341583251953,35.81727600097656,35.33586120605469,35.370872497558594,25.488819122314453,7454016,0.0,0.0
2003-05-15 00:00:00-04:00,35.370872497558594,35.87854766845703,35.257083892822266,35.87854766845703,25.85464859008789,5365475,0.0,0.0
2003-05-16 00:00:00-04:00,35.87854766845703,36.1148796081543,35.54593276977539,35.5546875,25.621265411376953,7115503,0.0,0.0
2003-05-19 00:00:00-04:00,35.14329528808594,35.3796272277832,34.61811447143555,34.740657806396484,25.03466796875,6073461,0.0,0.0
2003-05-20 00:00:00-04:00,34.53058624267578,35.16080093383789,34.30300521850586,34.71439743041992,25.0157413482666,7884268,0.0,0.0
2003-05-21 00:00:00-04:00,34.44305419921875,35.23957824707031,34.26799392700195,35.09077835083008,25.286970138549805,6157317,0.0,0.0
2003-05-22 00:00:00-04:00,35.09077835083008,35.21331787109375,34.61811447143555,34.96823501586914,25.198659896850586,6441563,0.0,0.0
2003-05-23 00:00:00-04:00,34.96823501586914,35.248329162597656,34.83694076538086,35.00324630737305,25.223901748657227,3691077,0.0,0.0
2003-05-27 00:00:00-04:00,35.00324630737305,36.00984191894531,34.36427688598633,35.642215728759766,25.684350967407227,6741917,0.0,0.0
2003-05-28 00:00:00-04:00,35.642215728759766,36.937660217285156,35.642215728759766,36.43873977661133,26.25833511352539,7456415,0.0,0.0
2003-05-29 00:00:00-04:00,36.44749069213867,36.850128173828125,35.54593276977539,35.91355895996094,25.8798770904541,8547127,0.0,0.0
2003-05-30 00:00:00-04:00,36.06235885620117,36.937660217285156,35.370872497558594,36.464996337890625,26.27724838256836,6359534,0.0,0.0
2003-06-02 00:00:00-04:00,36.76259994506836,37.716678619384766,36.75384521484375,37.09521484375,26.73138427734375,7017137,0.0,0.0
2003-06-03 00:00:00-04:00,37.051448822021484,37.53286361694336,36.675071716308594,37.06895446777344,26.71246337890625,4316463,0.0,0.0
2003-06-04 00:00:00-04:00,37.22650909423828,38.11931610107422,37.15648651123047,38.0405387878418,27.4126033782959,5797669,0.0,0.0
2003-06-05 00:00:00-04:00,38.0405387878418,38.46943664550781,37.821712493896484,38.0755500793457,27.437843322753906,7372329,0.0,0.0
2003-06-06 00:00:00-04:00,38.0755500793457,39.055885314941406,37.637901306152344,37.79545211791992,27.23599624633789,6365932,0.0,0.0
2003-06-09 00:00:00-04:00,37.707923889160156,37.961761474609375,37.252769470214844,37.436580657958984,26.977388381958008,5232606,0.0,0.0
2003-06-10 00:00:00-04:00,37.69916915893555,38.0755500793457,37.375308990478516,37.72542953491211,27.185544967651367,4793671,0.0,0.0
2003-06-11 00:00:00-04:00,37.681663513183594,38.35564422607422,37.576629638671875,38.206844329833984,27.532455444335938,4367760,0.0,0.0
2003-06-12 00:00:00-04:00,38.206844329833984,38.486942291259766,37.830467224121094,38.19809341430664,27.52614974975586,3936936,0.0,0.0
2003-06-13 00:00:00-04:00,38.294376373291016,38.36439895629883,37.55912399291992,38.014278411865234,27.393680572509766,3773449,0.0,0.0
2003-06-16 00:00:00-04:00,38.44317626953125,39.03837966918945,38.19809341430664,39.02962875366211,28.125362396240234,5404661,0.0,0.0
2003-06-17 00:00:00-04:00,39.02962875366211,39.248451232910156,38.30312728881836,38.52195358276367,27.759521484375,5723066,0.0,0.0
2003-06-18 00:00:00-04:00,38.52195358276367,38.88082504272461,37.953006744384766,38.43442153930664,27.696449279785156,4656918,0.0,0.0
2003-06-19 00:00:00-04:00,38.52195358276367,38.68825912475586,37.55912399291992,37.67291259765625,27.147706985473633,5781675,0.0,0.0
2003-06-20 00:00:00-04:00,38.101810455322266,38.51319885253906,37.41032028198242,37.576629638671875,27.07831382751465,8041586,0.0,0.0
2003-06-23 00:00:00-04:00,37.576629638671875,37.60288619995117,36.63130569458008,36.87638854980469,26.573711395263672,4459957,0.0,0.0
2003-06-24 00:00:00-04:00,36.87638854980469,37.331546783447266,36.76259994506836,37.22650909423828,26.826011657714844,3903576,0.0,0.0
2003-06-25 00:00:00-04:00,37.22650909423828,37.830467224121094,37.1214714050293,37.17399215698242,26.78816032409668,5946647,0.0,0.0
2003-06-26 00:00:00-04:00,37.23526382446289,37.36655807495117,36.8851432800293,37.27902603149414,26.863849639892578,4127499,0.0,0.0
2003-06-27 00:00:00-04:00,37.04269790649414,37.6554069519043,36.95516586303711,37.130226135253906,26.75663185119629,4409917,0.0,0.0
2003-06-30 00:00:00-04:00,37.16523742675781,37.42782974243164,36.59629440307617,36.59629440307617,26.37187957763672,6536159,0.0,0.0
2003-07-01 00:00:00-04:00,36.18490219116211,36.78886032104492,35.92231369018555,36.68382263183594,26.498313903808594,5921056,0.08753,0.0
2003-07-02 00:00:00-04:00,36.68382263183594,37.11272048950195,36.675071716308594,37.01643753051758,26.738574981689453,4600708,0.0,0.0
2003-07-03 00:00:00-04:00,36.745094299316406,37.26152038574219,36.59629440307617,36.998931884765625,26.72592544555664,2033817,0.0,0.0
2003-07-07 00:00:00-04:00,37.62039566040039,38.41691589355469,37.55912399291992,38.13682174682617,27.547889709472656,5014281,0.0,0.0
2003-07-08 00:00:00-04:00,38.11931610107422,38.80204772949219,37.92675018310547,38.70576477050781,27.958852767944336,3669599,0.0,0.0
2003-07-09 00:00:00-04:00,38.600730895996094,39.055885314941406,38.22434997558594,38.346893310546875,27.69961929321289,3627556,0.0,0.0
2003-07-10 00:00:00-04:00,38.03178405761719,38.24185562133789,37.489097595214844,37.89173889160156,27.370853424072266,3894208,0.0,0.0
2003-07-11 00:00:00-04:00,37.91799545288086,38.591976165771484,37.91799545288086,38.478187561035156,27.794477462768555,3230550,0.0,0.0
2003-07-14 00:00:00-04:00,39.33598327636719,40.57015609741211,39.27471160888672,39.73862075805664,28.704933166503906,8678510,0.0,0.0
2003-07-15 00:00:00-04:00,40.26380157470703,40.3513298034668,39.39725112915039,39.511043548583984,28.54054069519043,6472524,0.0,0.0
2003-07-16 00:00:00-04:00,40.04497528076172,40.06248092651367,39.1959342956543,39.86116027832031,28.793447494506836,5678510,0.0,0.0
2003-07-17 00:00:00-04:00,39.47602844238281,39.589820861816406,38.89833068847656,39.2309455871582,28.33822250366211,4864047,0.0,0.0
2003-07-18 00:00:00-04:00,39.60732650756836,39.92243194580078,39.32722854614258,39.86116027832031,28.793447494506836,4430252,0.0,0.0
2003-07-21 00:00:00-04:00,39.782386779785156,39.79989242553711,38.740779876708984,38.915836334228516,28.110595703125,3738947,0.0,0.0
2003-07-22 00:00:00-04:00,38.96835708618164,39.370994567871094,38.43442153930664,39.18717956542969,28.306598663330078,3444990,0.0,0.0
2003-07-23 00:00:00-04:00,39.300968170166016,39.34473419189453,38.732025146484375,39.108402252197266,28.24970245361328,3134354,0.0,0.0
2003-07-24 00:00:00-04:00,39.45852279663086,40.027469635009766,38.69701385498047,38.863319396972656,28.072677612304688,4773678,0.0,0.0
2003-07-25 00:00:00-04:00,38.85456848144531,39.92243194580078,38.49569320678711,39.91368103027344,28.83138084411621,4882098,0.0,0.0
2003-07-28 00:00:00-04:00,40.132503509521484,40.43010711669922,39.318477630615234,39.39725112915039,28.458343505859375,9912944,0.0,0.0
2003-07-29 00:00:00-04:00,39.51979446411133,39.939937591552734,38.793296813964844,39.257205963134766,28.3571720123291,6137439,0.0,0.0
2003-07-30 00:00:00-04:00,39.08214569091797,39.22219467163086,38.77579116821289,38.81955337524414,28.04104232788086,4679767,0.0,0.0
2003-07-31 00:00:00-04:00,39.08214569091797,39.28346252441406,38.51319885253906,38.66200256347656,27.92723274230957,5052553,0.0,0.0
2003-08-01 00:00:00-04:00,38.644493103027344,38.65324783325195,37.900489807128906,38.00552749633789,27.45304298400879,5097338,0.0,0.0
2003-08-04 00:00:00-04:00,38.00552749633789,38.36439895629883,37.39281463623047,38.22434997558594,27.611108779907227,4949732,0.0,0.0
2003-08-05 00:00:00-04:00,37.769195556640625,38.11931610107422,37.08646011352539,37.15648651123047,26.8397274017334,6097681,0.0,0.0
2003-08-06 00:00:00-04:00,37.15648651123047,38.68825912475586,37.07770919799805,38.11931610107422,27.53523826599121,6644351,0.0,0.0
2003-08-07 00:00:00-04:00,38.338138580322266,38.8458137512207,38.03178405761719,38.723270416259766,27.971506118774414,4627671,0.0,0.0
2003-08-08 00:00:00-04:00,38.81955337524414,39.0208740234375,38.51319885253906,38.8458137512207,28.060026168823242,3313721,0.0,0.0
2003-08-11 00:00:00-04:00,38.8458137512207,38.90708541870117,38.08430480957031,38.58322525024414,27.87034034729004,3399863,0.0,0.0
2003-08-12 00:00:00-04:00,38.74953079223633,39.38850021362305,38.740779876708984,39.300968170166016,28.388797760009766,5135268,0.0,0.0
2003-08-13 00:00:00-04:00,39.34473419189453,39.406005859375,38.933345794677734,39.20468521118164,28.319252014160156,3614532,0.0,0.0
2003-08-14 00:00:00-04:00,39.32722854614258,39.939937591552734,39.15216827392578,39.86991500854492,28.799762725830078,4156975,0.0,0.0
2003-08-15 00:00:00-04:00,40.03622055053711,40.04497528076172,39.589820861816406,39.826148986816406,28.768156051635742,3127956,0.0,0.0
2003-08-18 00:00:00-04:00,39.826148986816406,40.15876388549805,39.694854736328125,39.91368103027344,28.83138084411621,3330972,0.0,0.0
2003-08-19 00:00:00-04:00,40.0012092590332,40.10624694824219,39.633583068847656,40.079986572265625,28.951520919799805,3392208,0.0,0.0
2003-08-20 00:00:00-04:00,40.079986572265625,40.079986572265625,39.65108871459961,39.79989242553711,28.749189376831055,3536502,0.0,0.0
2003-08-21 00:00:00-04:00,39.92243194580078,40.43010711669922,39.79989242553711,40.20252990722656,29.04004669189453,5116988,0.0,0.0
2003-08-22 00:00:00-04:00,40.39509582519531,40.61391830444336,39.554805755615234,39.756126403808594,28.717571258544922,4502228,0.0,0.0
2003-08-25 00:00:00-04:00,39.66859436035156,39.747371673583984,39.34473419189453,39.502288818359375,28.53421401977539,3354279,0.0,0.0
2003-08-26 00:00:00-04:00,39.20468521118164,39.511043548583984,38.80204772949219,38.99461364746094,28.167503356933594,4005827,0.0,0.0
2003-08-27 00:00:00-04:00,39.37974548339844,39.37974548339844,38.76703643798828,38.924591064453125,28.116920471191406,3710728,0.0,0.0
2003-08-28 00:00:00-04:00,39.01211929321289,39.42351150512695,38.49569320678711,39.34473419189453,28.42041015625,3805210,0.0,0.0
2003-08-29 00:00:00-04:00,39.125911712646484,39.511043548583984,39.117156982421875,39.43226623535156,28.4836483001709,2520165,0.0,0.0
2003-09-02 00:00:00-04:00,39.45852279663086,40.018714904785156,39.1959342956543,39.896175384521484,28.818727493286133,3873986,0.0,0.0
2003-09-03 00:00:00-04:00,39.896175384521484,40.088741302490234,39.502288818359375,39.9661979675293,28.869325637817383,5803496,0.0,0.0
2003-09-04 00:00:00-04:00,39.68610382080078,39.98370361328125,39.67734909057617,39.81739807128906,28.7618465423584,2814121,0.0,0.0
2003-09-05 00:00:00-04:00,39.81739807128906,40.00996398925781,39.48478317260742,39.563560485839844,28.578489303588867,3138810,0.0,0.0
2003-09-08 00:00:00-04:00,39.65108871459961,40.15876388549805,39.563560485839844,40.0012092590332,28.89461326599121,3264138,0.0,0.0
2003-09-09 00:00:00-04:00,39.633583068847656,40.088741302490234,39.5810661315918,39.87866973876953,28.80609130859375,4639209,0.0,0.0
2003-09-10 00:00:00-04:00,39.84365463256836,39.99245834350586,39.300968170166016,39.43226623535156,28.4836483001709,4135039,0.0,0.0
2003-09-11 00:00:00-04:00,39.60732650756836,40.11499786376953,39.60732650756836,39.76487731933594,28.723896026611328,3918428,0.0,0.0
2003-09-12 00:00:00-04:00,39.563560485839844,39.73862075805664,39.01211929321289,39.300968170166016,28.388797760009766,5796070,0.0,0.0
2003-09-15 00:00:00-04:00,39.257205963134766,39.46727752685547,39.07339096069336,39.07339096069336,28.224416732788086,4044556,0.0,0.0
2003-09-16 00:00:00-04:00,39.117156982421875,39.68610382080078,39.117156982421875,39.60732650756836,28.6101016998291,5358163,0.0,0.0
2003-09-17 00:00:00-04:00,39.563560485839844,40.027469635009766,39.511043548583984,39.694854736328125,28.673315048217773,3607220,0.0,0.0
2003-09-18 00:00:00-04:00,39.948692321777344,41.366676330566406,39.79989242553711,41.20912551879883,29.767139434814453,9114704,0.0,0.0
2003-09-19 00:00:00-04:00,40.9202766418457,41.322914123535156,40.9202766418457,41.182865142822266,29.748170852661133,8489432,0.0,0.0
2003-09-22 00:00:00-04:00,41.182865142822266,41.244136810302734,40.64017868041992,40.80648422241211,29.476301193237305,5003427,0.0,0.0
2003-09-23 00:00:00-04:00,40.76272201538086,41.41919708251953,40.76272201538086,41.14785385131836,29.722877502441406,5533074,0.0,0.0
2003-09-24 00:00:00-04:00,41.1566047668457,41.53298568725586,40.141258239746094,40.17626953125,29.021066665649414,6516509,0.0,0.0
2003-09-25 00:00:00-04:00,40.132503509521484,40.596412658691406,39.91368103027344,39.92243194580078,28.83771514892578,4674969,0.0,0.0
2003-09-26 00:00:00-04:00,39.703609466552734,39.71236038208008,39.15216827392578,39.26595687866211,28.363502502441406,5054838,0.0,0.0
2003-09-29 00:00:00-04:00,39.35348892211914,40.132503509521484,39.35348892211914,39.896175384521484,28.818727493286133,4829658,0.0,0.0
2003-09-30 00:00:00-04:00,39.694854736328125,39.99245834350586,39.20468521118164,39.441017150878906,28.489944458007812,5397007,0.0,0.0
2003-10-01 00:00:00-04:00,39.59857177734375,40.31631851196289,39.49353790283203,40.31631851196289,29.187009811401367,4855364,0.08753,0.0
2003-10-02 00:00:00-04:00,40.30756378173828,40.57890701293945,40.04497528076172,40.412601470947266,29.256698608398438,2920370,0.0,0.0
2003-10-03 00:00:00-04:00,41.03406524658203,41.244136810302734,40.69269561767578,40.7714729309082,29.51650619506836,4293271,0.0,0.0
2003-10-06 00:00:00-04:00,40.78022766113281,41.07782745361328,40.50012969970703,40.7364616394043,29.49116325378418,2235348,0.0,0.0
2003-10-07 00:00:00-04:00,40.7364616394043,41.06032180786133,40.281307220458984,40.97279357910156,29.66225814819336,3875700,0.0,0.0
2003-10-08 00:00:00-04:00,40.97279357910156,41.00780487060547,40.48262405395508,40.718955993652344,29.478471755981445,2594653,0.0,0.0
2003-10-09 00:00:00-04:00,41.07782745361328,41.576751708984375,40.797733306884766,41.235382080078125,29.85235595703125,4969953,0.0,0.0
2003-10-10 00:00:00-04:00,41.427947998046875,41.961883544921875,41.384185791015625,41.58550262451172,30.10582733154297,4151377,0.0,0.0
2003-10-13 00:00:00-04:00,41.953128814697266,42.347015380859375,41.90936279296875,42.154449462890625,30.517715454101562,3906089,0.0,0.0
2003-10-14 00:00:00-04:00,42.154449462890625,42.89845275878906,42.02315139770508,42.89845275878906,31.056350708007812,5079516,0.0,0.0
2003-10-15 00:00:00-04:00,42.89845275878906,42.985984802246094,41.80432891845703,42.2769889831543,30.60642433166504,7015309,0.0,0.0
2003-10-16 00:00:00-04:00,42.2769889831543,42.723392486572266,42.04941177368164,42.347015380859375,30.65711212158203,4684565,0.0,0.0
2003-10-17 00:00:00-04:00,42.347015380859375,42.44329833984375,41.65552520751953,41.874351501464844,30.314945220947266,3274420,0.0,0.0
2003-10-20 00:00:00-04:00,41.97063446044922,42.093177795410156,41.74305725097656,41.94437789916992,30.36563491821289,4483834,0.0,0.0
2003-10-21 00:00:00-04:00,42.259483337402344,42.65336990356445,42.198211669921875,42.36452102661133,30.669818878173828,3814349,0.0,0.0
2003-10-22 00:00:00-04:00,42.36452102661133,42.36452102661133,41.11284255981445,41.174110412597656,29.808002471923828,4466469,0.0,0.0
2003-10-23 00:00:00-04:00,41.73430252075195,41.91811752319336,40.87651062011719,41.6905403137207,30.1818790435791,3974066,0.0,0.0
2003-10-24 00:00:00-04:00,41.489219665527344,41.821834564208984,41.20037078857422,41.681785583496094,30.175535202026367,3548726,0.0,0.0
2003-10-27 00:00:00-05:00,42.02315139770508,42.23322677612305,40.788978576660156,40.9202766418457,29.624229431152344,6904147,0.0,0.0
2003-10-28 00:00:00-05:00,40.788978576660156,41.61176300048828,40.666439056396484,41.61176300048828,30.124828338623047,5393237,0.0,0.0
2003-10-29 00:00:00-05:00,41.61176300048828,41.760562896728516,41.182865142822266,41.44545364379883,30.00444221496582,3430938,0.0,0.0
2003-10-30 00:00:00-05:00,41.629268646240234,41.64677429199219,40.657684326171875,40.718955993652344,29.478471755981445,5092197,0.0,0.0
2003-10-31 00:00:00-05:00,41.051570892333984,41.31415939331055,40.82399368286133,41.07782745361328,29.738298416137695,3287216,0.0,0.0
2003-11-03 00:00:00-05:00,41.46295928955078,41.489219665527344,40.95528793334961,41.34041976928711,29.928396224975586,4046955,0.0,0.0
2003-11-04 00:00:00-05:00,41.296653747558594,41.31415939331055,40.9202766418457,41.244136810302734,29.85869026184082,3097795,0.0,0.0
2003-11-05 00:00:00-05:00,40.981544494628906,41.45420837402344,40.981544494628906,41.41044235229492,29.979074478149414,4354164,0.0,0.0
2003-11-06 00:00:00-05:00,41.22663116455078,41.85684585571289,41.01655960083008,41.46295928955078,30.017122268676758,3765338,0.0,0.0
2003-11-07 00:00:00-05:00,41.79557418823242,41.79557418823242,40.64017868041992,40.70145034790039,29.465816497802734,4474009,0.0,0.0
2003-11-10 00:00:00-05:00,40.61391830444336,40.657684326171875,40.12375259399414,40.333824157714844,29.199657440185547,3479950,0.0,0.0
2003-11-11 00:00:00-05:00,40.3513298034668,40.3513298034668,39.502288818359375,39.80864334106445,28.819469451904297,5045356,0.0,0.0
2003-11-12 00:00:00-05:00,39.77363204956055,40.42135238647461,39.62483215332031,40.281307220458984,29.161664962768555,3121673,0.0,0.0
2003-11-13 00:00:00-05:00,40.29005813598633,40.29005813598633,39.91368103027344,40.088741302490234,29.022253036499023,2938650,0.0,0.0
2003-11-14 00:00:00-05:00,39.834903717041016,40.07123565673828,39.45852279663086,39.67734909057617,28.724414825439453,5147264,0.0,0.0
2003-11-17 00:00:00-05:00,38.863319396972656,38.95960235595703,38.101810455322266,38.451927185058594,27.837278366088867,12122587,0.0,0.0
2003-11-18 00:00:00-05:00,38.46943664550781,39.125911712646484,38.38190460205078,38.933345794677734,28.185802459716797,12492860,0.0,0.0
2003-11-19 00:00:00-05:00,38.90708541870117,39.362239837646484,38.74953079223633,39.28346252441406,28.439258575439453,8130241,0.0,0.0
2003-11-20 00:00:00-05:00,38.732025146484375,39.51979446411133,38.732025146484375,38.863319396972656,28.135108947753906,6084999,0.0,0.0
2003-11-21 00:00:00-05:00,38.872074127197266,39.42351150512695,38.81955337524414,39.300968170166016,28.451934814453125,7015195,0.0,0.0
2003-11-24 00:00:00-05:00,39.47602844238281,39.65108871459961,39.16092300415039,39.51979446411133,28.61035919189453,5461899,0.0,0.0
2003-11-25 00:00:00-05:00,39.72111511230469,39.81739807128906,39.62483215332031,39.694854736328125,28.737089157104492,4417000,0.0,0.0
2003-11-26 00:00:00-05:00,39.703609466552734,40.167518615722656,39.703609466552734,40.027469635009766,28.977888107299805,4965498,0.0,0.0
2003-11-28 00:00:00-05:00,40.05372619628906,40.220035552978516,39.90492630004883,40.00996398925781,28.96521759033203,2138238,0.0,0.0
2003-12-01 00:00:00-05:00,40.25504684448242,40.5614013671875,40.10624694824219,40.30756378173828,29.180673599243164,6133326,0.0,0.0
2003-12-02 00:00:00-05:00,40.088741302490234,40.29881286621094,39.939937591552734,40.088741302490234,29.022253036499023,6001028,0.0,0.0
2003-12-03 00:00:00-05:00,40.211280822753906,40.44761276245117,40.11499786376953,40.25504684448242,29.142641067504883,4521421,0.0,0.0
2003-12-04 00:00:00-05:00,40.018714904785156,40.473873138427734,39.98370361328125,40.325069427490234,29.19333839416504,2908603,0.0,0.0
2003-12-05 00:00:00-05:00,40.17626953125,40.220035552978516,39.782386779785156,39.826148986816406,28.832143783569336,3707300,0.0,0.0
2003-12-08 00:00:00-05:00,39.87866973876953,40.39509582519531,39.87866973876953,40.39509582519531,29.24403953552246,4262310,0.0,0.0
2003-12-09 00:00:00-05:00,40.465118408203125,40.473873138427734,39.896175384521484,40.0012092590332,28.958877563476562,4665029,0.0,0.0
2003-12-10 00:00:00-05:00,40.03622055053711,40.079986572265625,39.370994567871094,39.554805755615234,28.63570785522461,4193648,0.0,0.0
2003-12-11 00:00:00-05:00,39.45852279663086,39.76487731933594,39.43226623535156,39.60732650756836,28.673736572265625,4909288,0.0,0.0
2003-12-12 00:00:00-05:00,39.73862075805664,39.86991500854492,39.34473419189453,39.563560485839844,28.642057418823242,3822689,0.0,0.0
2003-12-15 00:00:00-05:00,40.39509582519531,40.39509582519531,39.642337799072266,39.65984344482422,28.711732864379883,4855250,0.0,0.0
2003-12-16 00:00:00-05:00,39.80864334106445,40.12375259399414,39.5810661315918,39.62483215332031,28.686403274536133,5191934,0.0,0.0
2003-12-17 00:00:00-05:00,39.65108871459961,39.72111511230469,39.21343994140625,39.38850021362305,28.515316009521484,4797784,0.0,0.0
2003-12-18 00:00:00-05:00,39.91368103027344,41.01655960083008,39.73862075805664,40.937782287597656,29.636899948120117,7733691,0.0,0.0
2003-12-19 00:00:00-05:00,41.244136810302734,41.515480041503906,41.03406524658203,41.322914123535156,29.915725708007812,8645607,0.0,0.0
2003-12-22 00:00:00-05:00,41.322914123535156,41.5417366027832,41.27039337158203,41.52423095703125,30.06148338317871,4296927,0.0,0.0
2003-12-23 00:00:00-05:00,41.559242248535156,41.751808166503906,41.40169143676758,41.73430252075195,30.21354103088379,3571118,0.0,0.0
2003-12-24 00:00:00-05:00,41.73430252075195,41.953128814697266,41.681785583496094,41.90936279296875,30.340288162231445,1745230,0.0,0.0
2003-12-26 00:00:00-05:00,41.90936279296875,41.91811752319336,41.813079833984375,41.8656005859375,30.30861473083496,1021707,0.0,0.0
2003-12-29 00:00:00-05:00,41.94437789916992,42.452049255371094,41.88310623168945,42.452049255371094,30.73316764831543,4725580,0.0,0.0
2003-12-30 00:00:00-05:00,42.30324935913086,42.35576629638672,42.11943435668945,42.26823806762695,30.663345336914062,2810808,0.08753,0.0
2003-12-31 00:00:00-05:00,42.285743713378906,42.35576629638672,41.91811752319336,42.21571731567383,30.625215530395508,3048212,0.0,0.0
2004-01-02 00:00:00-05:00,42.390777587890625,42.49581527709961,41.77806854248047,41.79557418823242,30.320423126220703,3041586,0.0,0.0
2004-01-05 00:00:00-05:00,42.08442306518555,42.30324935913086,41.85684585571289,42.16320037841797,30.587112426757812,4229407,0.0,0.0
2004-01-06 00:00:00-05:00,41.97063446044922,42.30324935913086,41.953128814697266,42.23322677612305,30.63792610168457,4138924,0.0,0.0
2004-01-07 00:00:00-05:00,42.399532318115234,42.399532318115234,42.08442306518555,42.35576629638672,30.726823806762695,4480635,0.0,0.0
2004-01-08 00:00:00-05:00,42.43454360961914,42.65336990356445,41.83934020996094,42.23322677612305,30.63792610168457,6395407,0.0,0.0
2004-01-09 00:00:00-05:00,41.88310623168945,42.2769889831543,41.83934020996094,41.91811752319336,30.409320831298828,4529076,0.0,0.0
2004-01-12 00:00:00-05:00,41.91811752319336,42.2769889831543,41.65552520751953,41.751808166503906,30.288663864135742,5739746,0.0,0.0
2004-01-13 00:00:00-05:00,41.83934020996094,42.014400482177734,41.515480041503906,41.900611877441406,30.396608352661133,4184508,0.0,0.0
2004-01-14 00:00:00-05:00,41.97063446044922,42.80216979980469,41.97063446044922,42.670875549316406,30.95541763305664,6077231,0.0,0.0
2004-01-15 00:00:00-05:00,42.80216979980469,43.546173095703125,42.583343505859375,43.48490524291992,31.54594612121582,7942648,0.0,0.0
2004-01-16 00:00:00-05:00,43.48490524291992,43.791259765625,43.414878845214844,43.686222076416016,31.691987991333008,5478807,0.0,0.0
2004-01-20 00:00:00-05:00,43.633705139160156,44.018836975097656,43.546173095703125,43.97507095336914,31.901540756225586,5506569,0.0,0.0
2004-01-21 00:00:00-05:00,43.78250503540039,44.19389724731445,43.546173095703125,44.11511993408203,32.00313186645508,6175825,0.0,0.0
2004-01-22 00:00:00-05:00,43.98382568359375,44.2026481628418,43.73874282836914,43.76499938964844,31.74913787841797,3897635,0.0,0.0
2004-01-23 00:00:00-05:00,43.89629364013672,44.325191497802734,43.362361907958984,43.72998809814453,31.723730087280273,3973266,0.0,0.0
2004-01-26 00:00:00-05:00,43.72998809814453,44.596534729003906,43.353607177734375,44.596534729003906,32.35236740112305,6449903,0.0,0.0
2004-01-27 00:00:00-05:00,44.596534729003906,44.596534729003906,44.141380310058594,44.185142517089844,32.05390930175781,5712556,0.0,0.0
2004-01-28 00:00:00-05:00,44.53526306152344,44.990421295166016,43.38862228393555,43.546173095703125,31.590381622314453,6779161,0.0,0.0
2004-01-29 00:00:00-05:00,43.97507095336914,44.902889251708984,43.91379928588867,44.596534729003906,32.35236740112305,8139724,0.0,0.0
2004-01-30 00:00:00-05:00,44.596534729003906,45.489341735839844,44.412723541259766,45.375553131103516,32.917503356933594,6215126,0.0,0.0
2004-02-02 00:00:00-05:00,45.419315338134766,46.38214874267578,45.41056442260742,45.98826217651367,33.362003326416016,10193762,0.0,0.0
2004-02-03 00:00:00-05:00,45.953250885009766,46.338382720947266,45.60313034057617,45.96200180053711,33.342926025390625,5530218,0.0,0.0
2004-02-04 00:00:00-05:00,45.74317932128906,46.04077911376953,45.51559829711914,45.74317932128906,33.1842041015625,6775506,0.0,0.0
2004-02-05 00:00:00-05:00,45.568119049072266,45.83070755004883,45.419315338134766,45.58562469482422,33.06990051269531,6159374,0.0,0.0
2004-02-06 00:00:00-05:00,45.821956634521484,46.51344299316406,45.53310775756836,46.443416595458984,33.69218063354492,7119045,0.0,0.0
2004-02-09 00:00:00-05:00,46.259605407714844,46.94234085083008,46.259605407714844,46.4871826171875,33.72393035888672,6394836,0.0,0.0
2004-02-10 00:00:00-05:00,46.390899658203125,46.784786224365234,45.98826217651367,46.259605407714844,33.558841705322266,5800983,0.0,0.0
2004-02-11 00:00:00-05:00,46.08454513549805,47.248695373535156,45.944496154785156,47.01236343383789,34.104942321777344,5647549,0.0,0.0
2004-02-12 00:00:00-05:00,46.93358612060547,46.95984649658203,46.399654388427734,46.6972541809082,33.87632751464844,4410602,0.0,0.0
2004-02-13 00:00:00-05:00,46.74102020263672,46.95984649658203,46.399654388427734,46.95984649658203,34.06682205200195,3817663,0.0,0.0
2004-02-17 00:00:00-05:00,46.8460578918457,47.15241241455078,46.714759826660156,46.98610305786133,34.08586883544922,3482006,0.0,0.0
2004-02-18 00:00:00-05:00,46.99485778808594,47.161163330078125,46.6622428894043,46.74102020263672,33.90807342529297,3167257,0.0,0.0
2004-02-19 00:00:00-05:00,46.95984649658203,47.12615203857422,46.644737243652344,46.74102020263672,33.90807342529297,3420884,0.0,0.0
2004-02-20 00:00:00-05:00,46.76728057861328,46.828548431396484,46.40840530395508,46.530948638916016,33.75568389892578,4353707,0.0,0.0
2004-02-23 00:00:00-05:00,46.478431701660156,46.635982513427734,46.12831115722656,46.443416595458984,33.69218063354492,4739404,0.0,0.0
2004-02-24 00:00:00-05:00,46.443416595458984,46.583465576171875,46.137062072753906,46.54845428466797,33.76837921142578,5325146,0.0,0.0
2004-02-25 00:00:00-05:00,46.43466567993164,47.70384979248047,46.43466567993164,46.89857482910156,34.022361755371094,4736776,0.0,0.0
2004-02-26 00:00:00-05:00,46.6972541809082,46.95109176635742,46.57471466064453,46.73226547241211,33.90171432495117,4329487,0.0,0.0
2004-02-27 00:00:00-05:00,46.65348815917969,47.14365768432617,46.583465576171875,46.75852584838867,33.920772552490234,5364446,0.0,0.0
2004-03-01 00:00:00-05:00,46.75852584838867,47.18742370605469,46.6972541809082,46.95984649658203,34.06682205200195,4075745,0.0,0.0
2004-03-02 00:00:00-05:00,46.6972541809082,47.17866897583008,46.6972541809082,46.74977111816406,33.9144172668457,6116074,0.0,0.0
2004-03-03 00:00:00-05:00,46.6972541809082,46.94234085083008,46.54845428466797,46.81979751586914,33.96521759033203,4493774,0.0,0.0
2004-03-04 00:00:00-05:00,46.74102020263672,46.92483139038086,46.644737243652344,46.70600891113281,33.8826904296875,5316006,0.0,0.0
2004-03-05 00:00:00-05:00,46.478431701660156,46.93358612060547,46.18958282470703,46.18958282470703,33.50804901123047,7314749,0.0,0.0
2004-03-08 00:00:00-05:00,46.2771110534668,46.73226547241211,46.198333740234375,46.51344299316406,33.74298095703125,4797327,0.0,0.0
2004-03-09 00:00:00-05:00,46.43466567993164,46.65348815917969,46.43466567993164,46.54845428466797,33.76837921142578,3959899,0.0,0.0
2004-03-10 00:00:00-05:00,46.522193908691406,46.60972595214844,45.66440200805664,45.681907653808594,33.13975143432617,5537873,0.0,0.0
2004-03-11 00:00:00-05:00,45.20924377441406,46.07579040527344,45.095455169677734,45.104209899902344,32.72066116333008,7105792,0.0,0.0
2004-03-12 00:00:00-05:00,45.20924377441406,45.84821319580078,44.981666564941406,45.620635986328125,33.09531021118164,6053696,0.0,0.0
2004-03-15 00:00:00-05:00,45.40180969238281,45.41056442260742,44.55276870727539,44.596534729003906,32.35236740112305,6754827,0.0,0.0
2004-03-16 00:00:00-05:00,44.88538360595703,45.01667785644531,43.87003707885742,44.333946228027344,32.16187286376953,7941049,0.0,0.0
2004-03-17 00:00:00-05:00,44.72782897949219,44.86787796020508,44.465240478515625,44.64030075073242,32.384117126464844,6156861,0.0,0.0
2004-03-18 00:00:00-05:00,44.55276870727539,45.428070068359375,44.50900650024414,45.13046646118164,32.73970413208008,4875129,0.0,0.0
2004-03-19 00:00:00-05:00,45.13046646118164,45.26176452636719,44.69281768798828,44.710323333740234,32.4349250793457,5035416,0.0,0.0
2004-03-22 00:00:00-05:00,44.64030075073242,44.64030075073242,43.826271057128906,43.948814392089844,31.88247299194336,5935679,0.0,0.0
2004-03-23 00:00:00-05:00,44.15888595581055,44.34269714355469,43.89629364013672,43.948814392089844,31.88247299194336,5383411,0.0,0.0
2004-03-24 00:00:00-05:00,44.09761428833008,44.19389724731445,43.46739959716797,43.791259765625,31.7681941986084,5828059,0.0,0.0
2004-03-25 00:00:00-05:00,43.97507095336914,44.080108642578125,43.44989013671875,43.72123336791992,31.717378616333008,5518222,0.0,0.0
2004-03-26 00:00:00-05:00,43.72123336791992,44.11511993408203,43.59869384765625,43.791259765625,31.7681941986084,4963213,0.0,0.0
2004-03-29 00:00:00-05:00,44.05384826660156,44.69281768798828,43.9663200378418,44.517757415771484,32.29522705078125,5558094,0.0,0.0
2004-03-30 00:00:00-05:00,44.7715950012207,45.53310775756836,44.72782897949219,45.436824798583984,32.96194839477539,8739175,0.0,0.0
2004-03-31 00:00:00-05:00,45.30552673339844,45.436824798583984,45.11296081542969,45.38430404663086,32.98740005493164,6598309,0.08753,0.0
2004-04-01 00:00:00-05:00,45.38430404663086,45.88322448730469,45.235504150390625,45.69065856933594,33.21009063720703,5640580,0.0,0.0
2004-04-02 00:00:00-05:00,46.17207336425781,46.17207336425781,45.69065856933594,45.8919792175293,33.356380462646484,5736547,0.0,0.0
2004-04-05 00:00:00-04:00,45.804447174072266,46.04077911376953,45.7169189453125,46.03202819824219,33.458194732666016,3745801,0.0,0.0
2004-04-06 00:00:00-04:00,45.821956634521484,45.90948486328125,45.74317932128906,45.865718841552734,33.33730697631836,3127499,0.0,0.0
2004-04-07 00:00:00-04:00,45.90948486328125,46.07579040527344,45.73442459106445,45.84821319580078,33.32460403442383,4161430,0.0,0.0
2004-04-08 00:00:00-04:00,46.02327346801758,46.23334503173828,45.428070068359375,45.63814163208008,33.1718864440918,4327088,0.0,0.0
2004-04-12 00:00:00-04:00,45.568119049072266,46.07579040527344,45.51559829711914,45.74317932128906,33.24825668334961,2455501,0.0,0.0
2004-04-13 00:00:00-04:00,45.865718841552734,45.90948486328125,44.92039489746094,44.990421295166016,32.70109558105469,5104421,0.0,0.0
2004-04-14 00:00:00-04:00,44.64030075073242,44.841617584228516,43.28358459472656,43.58993911743164,31.683177947998047,7895122,0.0,0.0
2004-04-15 00:00:00-04:00,43.58993911743164,43.992576599121094,42.80216979980469,43.546173095703125,31.651365280151367,8332229,0.0,0.0
2004-04-16 00:00:00-04:00,43.72123336791992,44.3864631652832,43.353607177734375,44.272674560546875,32.17942428588867,6154690,0.0,0.0
2004-04-19 00:00:00-04:00,44.132625579833984,44.29018020629883,43.77375411987305,43.948814392089844,31.944021224975586,3832972,0.0,0.0
2004-04-20 00:00:00-04:00,43.91379928588867,44.0013313293457,43.32735061645508,43.33610153198242,31.498674392700195,5814235,0.0,0.0
2004-04-21 00:00:00-04:00,42.977230072021484,43.65996551513672,42.89845275878906,43.65996551513672,31.73406410217285,5087627,0.0,0.0
2004-04-22 00:00:00-04:00,43.39737319946289,44.5615234375,43.353607177734375,44.44773483276367,32.30665969848633,9427282,0.0,0.0
2004-04-23 00:00:00-04:00,44.272674560546875,44.325191497802734,43.940059661865234,44.0013313293457,31.982200622558594,5265280,0.0,0.0
2004-04-26 00:00:00-04:00,44.01008224487305,44.03634262084961,43.66871643066406,44.01008224487305,31.988548278808594,4247801,0.0,0.0
2004-04-27 00:00:00-04:00,44.071353912353516,44.44773483276367,43.86128234863281,43.89629364013672,31.905841827392578,5426140,0.0,0.0
2004-04-28 00:00:00-04:00,43.694976806640625,43.747493743896484,42.924713134765625,42.924713134765625,31.19966697692871,5684108,0.0,0.0
2004-04-29 00:00:00-04:00,42.93346405029297,43.32735061645508,42.65336990356445,42.924713134765625,31.19966697692871,6531589,0.0,0.0
2004-04-30 00:00:00-04:00,42.977230072021484,43.1960563659668,42.723392486572266,42.8459358215332,31.142396926879883,4817434,0.0,0.0
2004-05-03 00:00:00-04:00,42.88094711303711,43.29233932495117,42.8721923828125,43.2310676574707,31.422330856323242,3590198,0.0,0.0
2004-05-04 00:00:00-04:00,43.1960563659668,43.686222076416016,43.06475830078125,43.161041259765625,31.371442794799805,4861876,0.0,0.0
2004-05-05 00:00:00-04:00,43.06475830078125,43.546173095703125,43.06475830078125,43.34485626220703,31.505035400390625,3610762,0.0,0.0
2004-05-06 00:00:00-04:00,43.12602996826172,43.301090240478516,42.60960388183594,43.0472526550293,31.288726806640625,4125214,0.0,0.0
2004-05-07 00:00:00-04:00,42.62710952758789,43.12602996826172,42.37327194213867,42.44329833984375,30.849761962890625,5708329,0.0,0.0
2004-05-10 00:00:00-04:00,42.2769889831543,42.57459259033203,41.576751708984375,42.23322677612305,30.69705581665039,6574889,0.0,0.0
2004-05-11 00:00:00-04:00,42.11068344116211,42.539581298828125,41.97063446044922,42.13694381713867,30.6270694732666,5208271,0.0,0.0
2004-05-12 00:00:00-04:00,42.014400482177734,42.347015380859375,41.41919708251953,42.198211669921875,30.671598434448242,6625843,0.0,0.0
2004-05-13 00:00:00-04:00,41.9268684387207,42.62710952758789,41.91811752319336,42.4257926940918,30.837024688720703,4629041,0.0,0.0
2004-05-14 00:00:00-04:00,42.4257926940918,42.915958404541016,42.38202667236328,42.76715850830078,31.08513069152832,4549526,0.0,0.0
2004-05-17 00:00:00-04:00,42.452049255371094,43.15229034423828,42.18946075439453,42.68838119506836,31.027873992919922,5570090,0.0,0.0
2004-05-18 00:00:00-04:00,42.6971321105957,42.93346405029297,42.644615173339844,42.88094711303711,31.1678466796875,4861076,0.0,0.0
2004-05-19 00:00:00-04:00,42.968475341796875,43.46739959716797,42.6358642578125,42.74965286254883,31.072429656982422,4432652,0.0,0.0
2004-05-20 00:00:00-04:00,42.75840377807617,43.27483367919922,42.75840377807617,43.178550720214844,31.384170532226562,3815949,0.0,0.0
2004-05-21 00:00:00-04:00,43.18730163574219,43.73874282836914,43.178550720214844,43.441139221191406,31.575021743774414,4809551,0.0,0.0
2004-05-24 00:00:00-04:00,43.607444763183594,43.76499938964844,43.46739959716797,43.70372772216797,31.765878677368164,3713127,0.0,0.0
2004-05-25 00:00:00-04:00,43.58993911743164,44.2026481628418,43.33610153198242,44.16763687133789,32.103065490722656,4436193,0.0,0.0
2004-05-26 00:00:00-04:00,43.89629364013672,44.272674560546875,43.67747116088867,43.98382568359375,31.969478607177734,4301268,0.0,0.0
2004-05-27 00:00:00-04:00,44.29018020629883,44.797855377197266,44.19389724731445,44.657806396484375,32.459354400634766,5499943,0.0,0.0
2004-05-28 00:00:00-04:00,44.570274353027344,44.596534729003906,44.1763916015625,44.377708435058594,32.255733489990234,2601394,0.0,0.0
2004-06-01 00:00:00-04:00,44.333946228027344,44.39521789550781,43.98382568359375,44.29018020629883,32.1921272277832,3986862,0.0,0.0
2004-06-02 00:00:00-04:00,44.50900650024414,44.710323333740234,44.211402893066406,44.570274353027344,32.395721435546875,3137553,0.0,0.0
2004-06-03 00:00:00-04:00,44.43022918701172,44.649051666259766,44.25516891479492,44.42147445678711,32.287567138671875,2714498,0.0,0.0
2004-06-04 00:00:00-04:00,44.64030075073242,44.85912322998047,44.55276870727539,44.62279510498047,32.433902740478516,2732777,0.0,0.0
2004-06-07 00:00:00-04:00,44.7715950012207,45.07794952392578,44.72782897949219,45.034183502197266,32.73292922973633,3891237,0.0,0.0
2004-06-08 00:00:00-04:00,44.841617584228516,45.235504150390625,44.7715950012207,45.226749420166016,32.87290954589844,3162916,0.0,0.0
2004-06-09 00:00:00-04:00,45.034183502197266,45.174232482910156,44.7365837097168,44.841617584228516,32.59294891357422,3429681,0.0,0.0
2004-06-10 00:00:00-04:00,44.97291564941406,44.990421295166016,44.789100646972656,44.81536102294922,32.57386779785156,2586085,0.0,0.0
2004-06-14 00:00:00-04:00,44.465240478515625,44.80660629272461,44.465240478515625,44.68406677246094,32.47844696044922,3929053,0.0,0.0
2004-06-15 00:00:00-04:00,45.05168914794922,45.06919860839844,44.649051666259766,44.83286666870117,32.586578369140625,4076088,0.0,0.0
2004-06-16 00:00:00-04:00,44.80660629272461,45.16548156738281,44.78034973144531,45.08670425415039,32.771087646484375,3463955,0.0,0.0
2004-06-17 00:00:00-04:00,44.990421295166016,45.16548156738281,44.81536102294922,45.042938232421875,32.739295959472656,3187936,0.0,0.0
2004-06-18 00:00:00-04:00,45.05168914794922,45.489341735839844,45.034183502197266,45.480587005615234,33.0573844909668,5571918,0.0,0.0
2004-06-21 00:00:00-04:00,45.34929275512695,45.673152923583984,45.034183502197266,45.07794952392578,32.764732360839844,3617274,0.0,0.0
2004-06-22 00:00:00-04:00,44.88538360595703,45.20924377441406,44.762840270996094,45.07794952392578,32.764732360839844,3547584,0.0,0.0
2004-06-23 00:00:00-04:00,44.955406188964844,45.034183502197266,44.596534729003906,44.981666564941406,32.69475173950195,3150577,0.0,0.0
2004-06-24 00:00:00-04:00,44.81536102294922,44.92039489746094,44.42147445678711,44.605289459228516,32.42117691040039,3576602,0.0,0.0
2004-06-25 00:00:00-04:00,44.64030075073242,44.9466552734375,44.55276870727539,44.9466552734375,32.669315338134766,6326517,0.0,0.0
2004-06-28 00:00:00-04:00,45.02543258666992,45.07794952392578,44.570274353027344,44.58778381347656,32.408447265625,3561179,0.0,0.0
2004-06-29 00:00:00-04:00,44.58778381347656,45.00792694091797,44.55276870727539,44.87663269042969,32.618404388427734,3425454,0.0,0.0
2004-06-30 00:00:00-04:00,44.74533462524414,45.16548156738281,44.465240478515625,44.97291564941406,32.75227355957031,5050725,0.08753,0.0
2004-07-01 00:00:00-04:00,44.96416091918945,45.31428146362305,44.62279510498047,44.92914962768555,32.720394134521484,4143836,0.0,0.0
2004-07-02 00:00:00-04:00,44.92914962768555,45.06044387817383,44.710323333740234,44.850372314453125,32.66303253173828,2871016,0.0,0.0
2004-07-06 00:00:00-04:00,44.64030075073242,44.80660629272461,44.43022918701172,44.49150085449219,32.40166091918945,3380327,0.0,0.0
2004-07-07 00:00:00-04:00,44.50900650024414,45.20924377441406,44.50900650024414,44.649051666259766,32.516395568847656,4471610,0.0,0.0
2004-07-08 00:00:00-04:00,44.596534729003906,44.596534729003906,43.940059661865234,44.0013313293457,32.044700622558594,3865760,0.0,0.0
2004-07-09 00:00:00-04:00,44.220157623291016,44.263919830322266,43.58993911743164,43.77375411987305,31.878963470458984,2867131,0.0,0.0
2004-07-12 00:00:00-04:00,43.633705139160156,43.80876541137695,43.25732421875,43.51116180419922,31.687700271606445,4086942,0.0,0.0
2004-07-13 00:00:00-04:00,43.39737319946289,43.46739959716797,43.08226776123047,43.31859588623047,31.547466278076172,4071290,0.0,0.0
2004-07-14 00:00:00-04:00,43.15229034423828,43.51991653442383,42.775909423828125,43.108524322509766,31.394495010375977,4588598,0.0,0.0
2004-07-15 00:00:00-04:00,43.23981857299805,43.27483367919922,42.67962646484375,42.80216979980469,31.17139434814453,4699760,0.0,0.0
2004-07-16 00:00:00-04:00,43.06475830078125,43.06475830078125,42.56583786010742,42.65336990356445,31.063007354736328,3920599,0.0,0.0
2004-07-19 00:00:00-04:00,42.8459358215332,42.88970184326172,42.2769889831543,42.40828323364258,30.884531021118164,3307894,0.0,0.0
2004-07-20 00:00:00-04:00,42.32075500488281,42.99473571777344,42.206966400146484,42.99473571777344,31.3116397857666,4787044,0.0,0.0
2004-07-21 00:00:00-04:00,43.1960563659668,43.45864486694336,42.3120002746582,42.32075500488281,30.82078742980957,4677710,0.0,0.0
2004-07-22 00:00:00-04:00,42.014400482177734,42.4257926940918,41.751808166503906,42.30324935913086,30.80803680419922,5264823,0.0,0.0
2004-07-23 00:00:00-04:00,42.014400482177734,42.2769889831543,41.93562316894531,42.11068344116211,30.667810440063477,3663430,0.0,0.0
2004-07-26 00:00:00-04:00,42.11068344116211,42.88970184326172,41.97063446044922,42.80216979980469,31.17139434814453,8448760,0.0,0.0
2004-07-27 00:00:00-04:00,42.977230072021484,43.32735061645508,42.977230072021484,43.27483367919922,31.515605926513672,7606306,0.0,0.0
2004-07-28 00:00:00-04:00,43.28358459472656,43.71248245239258,43.09977340698242,43.66871643066406,31.802444458007812,5518337,0.0,0.0
2004-07-29 00:00:00-04:00,43.70372772216797,43.940059661865234,43.633705139160156,43.72998809814453,31.84707260131836,4768308,0.0,0.0
2004-07-30 00:00:00-04:00,43.791259765625,43.98382568359375,43.694976806640625,43.98382568359375,32.031944274902344,3386382,0.0,0.0
2004-08-02 00:00:00-04:00,43.58993911743164,44.11511993408203,43.4323844909668,44.01008224487305,32.05106735229492,3597281,0.0,0.0
2004-08-03 00:00:00-04:00,44.01008224487305,44.01008224487305,43.554927825927734,43.686222076416016,31.81521224975586,3571118,0.0,0.0
2004-08-04 00:00:00-04:00,43.45864486694336,44.2026481628418,43.4061279296875,43.948814392089844,32.00646209716797,3354736,0.0,0.0
2004-08-05 00:00:00-04:00,43.91379928588867,43.948814392089844,43.32735061645508,43.371116638183594,31.585729598999023,4079630,0.0,0.0
2004-08-06 00:00:00-04:00,43.371116638183594,43.58993911743164,43.12602996826172,43.18730163574219,31.451852798461914,4543471,0.0,0.0
2004-08-09 00:00:00-04:00,43.18730163574219,43.38862228393555,43.15229034423828,43.15229034423828,31.426368713378906,2537187,0.0,0.0
2004-08-10 00:00:00-04:00,43.28358459472656,43.91379928588867,43.28358459472656,43.84377670288086,31.929964065551758,3827373,0.0,0.0
2004-08-11 00:00:00-04:00,43.84377670288086,43.9663200378418,43.633705139160156,43.878787994384766,31.955453872680664,3656346,0.0,0.0
2004-08-12 00:00:00-04:00,43.72123336791992,43.91379928588867,43.28358459472656,43.301090240478516,31.534732818603516,4369816,0.0,0.0
2004-08-13 00:00:00-04:00,43.32735061645508,43.414878845214844,43.14353561401367,43.1960563659668,31.458236694335938,3755398,0.0,0.0
2004-08-16 00:00:00-04:00,43.1960563659668,43.44989013671875,43.15229034423828,43.25732421875,31.50286102294922,5017251,0.0,0.0
2004-08-17 00:00:00-04:00,43.546173095703125,43.686222076416016,43.34485626220703,43.52866744995117,31.70047950744629,4334628,0.0,0.0
2004-08-18 00:00:00-04:00,43.45864486694336,43.791259765625,43.42363357543945,43.791259765625,31.891700744628906,3633269,0.0,0.0
2004-08-19 00:00:00-04:00,43.67747116088867,43.800010681152344,43.37986755371094,43.6161994934082,31.76422691345215,2629498,0.0,0.0
2004-08-20 00:00:00-04:00,43.46739959716797,43.77375411987305,43.441139221191406,43.76499938964844,31.872583389282227,2961956,0.0,0.0
2004-08-23 00:00:00-04:00,43.6161994934082,43.800010681152344,43.493656158447266,43.502410888671875,31.681350708007812,3076545,0.0,0.0
2004-08-24 00:00:00-04:00,43.67747116088867,43.72123336791992,43.37986755371094,43.546173095703125,31.713226318359375,2289158,0.0,0.0
2004-08-25 00:00:00-04:00,43.58993911743164,43.756248474121094,43.37986755371094,43.72123336791992,31.840702056884766,3350623,0.0,0.0
2004-08-26 00:00:00-04:00,43.73874282836914,43.948814392089844,43.67747116088867,43.87003707885742,31.949079513549805,3176511,0.0,0.0
2004-08-27 00:00:00-04:00,43.87003707885742,43.92255401611328,43.73874282836914,43.76499938964844,31.872583389282227,1560608,0.0,0.0
2004-08-30 00:00:00-04:00,43.58993911743164,43.72998809814453,43.441139221191406,43.441139221191406,31.636720657348633,2150006,0.0,0.0
2004-08-31 00:00:00-04:00,43.58993911743164,43.78250503540039,43.371116638183594,43.78250503540039,31.88534164428711,2726608,0.0,0.0
2004-09-01 00:00:00-04:00,43.76499938964844,43.97507095336914,43.633705139160156,43.86128234863281,31.942697525024414,3478008,0.0,0.0
2004-09-02 00:00:00-04:00,43.80876541137695,44.2026481628418,43.756248474121094,44.1763916015625,32.17219543457031,2895464,0.0,0.0
2004-09-03 00:00:00-04:00,44.132625579833984,44.325191497802734,43.992576599121094,43.992576599121094,32.038326263427734,1978065,0.0,0.0
2004-09-07 00:00:00-04:00,44.2026481628418,44.72782897949219,44.19389724731445,44.63154602050781,32.5036506652832,5229407,0.0,0.0
2004-09-08 00:00:00-04:00,44.68406677246094,44.75408935546875,44.465240478515625,44.58778381347656,32.47178649902344,4191591,0.0,0.0
2004-09-09 00:00:00-04:00,44.58778381347656,44.649051666259766,44.377708435058594,44.55276870727539,32.44626998901367,3282760,0.0,0.0
2004-09-10 00:00:00-04:00,44.55276870727539,44.96416091918945,44.465240478515625,44.92914962768555,32.720394134521484,3056324,0.0,0.0
2004-09-13 00:00:00-04:00,44.902889251708984,45.288021087646484,44.87663269042969,45.06919860839844,32.82238006591797,3695076,0.0,0.0
2004-09-14 00:00:00-04:00,44.86787796020508,44.97291564941406,44.657806396484375,44.92914962768555,32.720394134521484,3031761,0.0,0.0
2004-09-15 00:00:00-04:00,44.92914962768555,44.92914962768555,44.517757415771484,44.55276870727539,32.44626998901367,2765566,0.0,0.0
2004-09-16 00:00:00-04:00,44.570274353027344,44.75408935546875,44.43022918701172,44.55276870727539,32.44626998901367,2843825,0.0,0.0
2004-09-17 00:00:00-04:00,44.80660629272461,45.06919860839844,44.719078063964844,44.990421295166016,32.7650146484375,4348680,0.0,0.0
2004-09-20 00:00:00-04:00,44.81536102294922,44.9466552734375,44.66655731201172,44.78034973144531,32.61205291748047,2019536,0.0,0.0
2004-09-21 00:00:00-04:00,44.85912322998047,45.13046646118164,44.83286666870117,45.06044387817383,32.8160285949707,2973152,0.0,0.0
2004-09-22 00:00:00-04:00,44.710323333740234,44.85912322998047,44.43898010253906,44.526512145996094,32.42716598510742,4274077,0.0,0.0
2004-09-23 00:00:00-04:00,44.596534729003906,44.72782897949219,44.48274612426758,44.526512145996094,32.42716598510742,3985948,0.0,0.0
2004-09-24 00:00:00-04:00,44.48274612426758,45.034183502197266,44.47399139404297,44.82411193847656,32.64388656616211,3334057,0.0,0.0
2004-09-27 00:00:00-04:00,44.68406677246094,44.789100646972656,44.272674560546875,44.333946228027344,32.28692626953125,3520850,0.0,0.0
2004-09-28 00:00:00-04:00,44.47399139404297,44.64030075073242,44.3864631652832,44.49150085449219,32.40166091918945,3409231,0.0,0.0
2004-09-29 00:00:00-04:00,44.49150085449219,44.97291564941406,44.42147445678711,44.97291564941406,32.75227355957031,4225180,0.0,0.0
2004-09-30 00:00:00-04:00,44.88538360595703,45.13922119140625,44.88538360595703,45.042938232421875,32.80326461791992,4195019,0.0,0.0
2004-10-01 00:00:00-04:00,45.05168914794922,45.480587005615234,44.92039489746094,45.20924377441406,32.92439270019531,3477322,0.0,0.0
2004-10-04 00:00:00-04:00,46.04077911376953,46.137062072753906,45.38430404663086,46.067039489746094,33.54907989501953,5604478,0.0,0.0
2004-10-05 00:00:00-04:00,46.285865783691406,46.338382720947266,45.953250885009766,46.18082809448242,33.6319580078125,3657146,0.0,0.0
2004-10-06 00:00:00-04:00,46.17207336425781,46.62723159790039,46.16332244873047,46.62723159790039,34.034454345703125,5595567,0.105036,0.0
2004-10-07 00:00:00-04:00,46.62723159790039,46.776031494140625,46.40840530395508,46.452171325683594,33.90668869018555,3853307,0.0,0.0
2004-10-08 00:00:00-04:00,46.198333740234375,46.37339401245117,45.59437561035156,45.73442459106445,33.38275909423828,3059294,0.0,0.0
2004-10-11 00:00:00-04:00,45.751930236816406,46.12831115722656,45.751930236816406,45.97950744628906,33.56167221069336,1873872,0.0,0.0
2004-10-12 00:00:00-04:00,45.70816421508789,46.18958282470703,45.620635986328125,46.137062072753906,33.67667007446289,2806581,0.0,0.0
2004-10-13 00:00:00-04:00,46.137062072753906,46.259605407714844,45.52435302734375,45.64689636230469,33.318870544433594,2848052,0.0,0.0
2004-10-14 00:00:00-04:00,45.64689636230469,45.813201904296875,45.1217155456543,45.26176452636719,33.03776550292969,3297155,0.0,0.0
2004-10-15 00:00:00-04:00,45.45433044433594,46.56595993041992,45.419315338134766,45.953250885009766,33.54248809814453,7020336,0.0,0.0
2004-10-18 00:00:00-04:00,45.865718841552734,46.17207336425781,45.51559829711914,46.12831115722656,33.6702766418457,2833429,0.0,0.0
2004-10-19 00:00:00-04:00,46.30337142944336,46.43466567993164,45.57686996459961,45.66440200805664,33.3316535949707,3454930,0.0,0.0
2004-10-20 00:00:00-04:00,45.559364318847656,45.673152923583984,45.25300979614258,45.611881256103516,33.29332733154297,3383868,0.0,0.0
2004-10-21 00:00:00-04:00,45.559364318847656,45.90073013305664,45.34054183959961,45.76943588256836,33.40830993652344,3499600,0.0,0.0
2004-10-22 00:00:00-04:00,45.865718841552734,46.02327346801758,45.25300979614258,45.27927017211914,33.0505485534668,2816063,0.0,0.0
2004-10-25 00:00:00-04:00,45.25300979614258,45.58562469482422,44.517757415771484,44.7715950012207,32.679962158203125,7399749,0.0,0.0
2004-10-26 00:00:00-04:00,44.87663269042969,45.489341735839844,44.850372314453125,45.32303237915039,33.082496643066406,4642751,0.0,0.0
2004-10-27 00:00:00-04:00,45.35804748535156,46.11955642700195,45.16548156738281,45.99701690673828,33.574459075927734,4719753,0.0,0.0
2004-10-28 00:00:00-04:00,45.90948486328125,46.41716003417969,45.874473571777344,46.17207336425781,33.702232360839844,4171141,0.0,0.0
2004-10-29 00:00:00-04:00,46.23334503173828,46.522193908691406,45.96200180053711,46.452171325683594,33.90668869018555,3849423,0.0,0.0
2004-11-01 00:00:00-05:00,46.452171325683594,46.56595993041992,46.18958282470703,46.3121223449707,33.80445098876953,4332686,0.0,0.0
2004-11-02 00:00:00-05:00,46.21583938598633,47.76512145996094,46.198333740234375,47.26620101928711,34.5008659362793,8183366,0.0,0.0
2004-11-03 00:00:00-05:00,47.96643829345703,48.05397033691406,47.27495193481445,47.56380081176758,34.71808624267578,4796755,0.0,0.0
2004-11-04 00:00:00-05:00,47.292457580566406,48.11524200439453,47.292457580566406,48.09773635864258,35.10782241821289,4510682,0.0,0.0
2004-11-05 00:00:00-05:00,48.14149856567383,48.404090881347656,47.92267608642578,48.24653625488281,35.2164306640625,5336228,0.0,0.0
2004-11-08 00:00:00-05:00,48.03646469116211,48.123992919921875,47.8176383972168,47.931427001953125,34.98642349243164,3802810,0.0,0.0
2004-11-09 00:00:00-05:00,48.01020431518555,48.09773635864258,47.8176383972168,47.8176383972168,34.90336227416992,4071861,0.0,0.0
2004-11-10 00:00:00-05:00,47.878910064697266,48.03646469116211,47.598812103271484,47.940181732177734,34.9927978515625,4977379,0.0,0.0
2004-11-11 00:00:00-05:00,48.11524200439453,48.5616455078125,48.05397033691406,48.48286819458008,35.388946533203125,3355078,0.0,0.0
2004-11-12 00:00:00-05:00,48.49161911010742,48.69293975830078,48.412841796875,48.69293975830078,35.542274475097656,3371644,0.0,0.0
2004-11-15 00:00:00-05:00,48.657928466796875,49.095577239990234,48.61416244506836,49.01679992675781,35.77867126464844,4329830,0.0,0.0
2004-11-16 00:00:00-05:00,49.01679992675781,49.10432815551758,48.72795104980469,48.80672836303711,35.625328063964844,4037930,0.0,0.0
2004-11-17 00:00:00-05:00,48.92927169799805,49.41068649291992,48.92927169799805,49.05181121826172,35.80424499511719,4528847,0.0,0.0
2004-11-18 00:00:00-05:00,49.05181121826172,49.3581657409668,48.85924530029297,49.043060302734375,35.79783630371094,2917286,0.0,0.0
2004-11-19 00:00:00-05:00,49.043060302734375,49.174354553222656,48.54413986206055,48.75421142578125,35.587005615234375,3629727,0.0,0.0
2004-11-22 00:00:00-05:00,48.57915115356445,49.25313186645508,48.44785690307617,49.1218376159668,35.8553466796875,3606078,0.0,0.0
2004-11-23 00:00:00-05:00,48.9730339050293,49.30564880371094,48.88550567626953,49.19186019897461,35.906455993652344,3846224,0.0,0.0
2004-11-24 00:00:00-05:00,49.279388427734375,49.45444869995117,48.99929428100586,49.235626220703125,35.93840789794922,3074603,0.0,0.0
2004-11-26 00:00:00-05:00,49.034305572509766,49.30564880371094,49.034305572509766,49.11308288574219,35.84894943237305,1520393,0.0,0.0
2004-11-29 00:00:00-05:00,49.3319091796875,49.45444869995117,48.78046798706055,48.85924530029297,35.66365432739258,4658174,0.0,0.0
2004-11-30 00:00:00-05:00,48.75421142578125,49.02555465698242,48.67543411254883,48.762962341308594,35.5933723449707,4117103,0.0,0.0
2004-12-01 00:00:00-05:00,48.7979736328125,49.428192138671875,48.7979736328125,49.41068649291992,36.066184997558594,3674969,0.0,0.0
2004-12-02 00:00:00-05:00,49.41068649291992,49.5419807434082,49.07807159423828,49.148094177246094,35.874507904052734,3496401,0.0,0.0
2004-12-03 00:00:00-05:00,49.01679992675781,49.30564880371094,48.7717170715332,49.235626220703125,35.93840789794922,3919799,0.0,0.0
2004-12-06 00:00:00-05:00,49.06056594848633,49.40193176269531,48.92927169799805,49.24437713623047,35.94478225708008,2978293,0.0,0.0
2004-12-07 00:00:00-05:00,49.20061111450195,49.288143157958984,48.412841796875,48.53538513183594,35.42726516723633,3214441,0.0,0.0
2004-12-08 00:00:00-05:00,48.75421142578125,49.1218376159668,48.5616455078125,48.7367057800293,35.57421875,2793100,0.0,0.0
2004-12-09 00:00:00-05:00,48.3865852355957,48.48286819458008,48.0014533996582,48.404090881347656,35.33143997192383,4691534,0.0,0.0
2004-12-10 00:00:00-05:00,48.66667938232422,48.66667938232422,47.98394775390625,48.29905319213867,35.254756927490234,4123501,0.0,0.0
2004-12-13 00:00:00-05:00,48.47411346435547,48.53538513183594,47.66008377075195,48.176513671875,35.165321350097656,4761910,0.0,0.0
2004-12-14 00:00:00-05:00,49.366920471191406,49.366920471191406,48.49161911010742,48.9730339050293,35.746726989746094,5913515,0.0,0.0
2004-12-15 00:00:00-05:00,48.9730339050293,49.21812057495117,48.72795104980469,49.13934326171875,35.86811828613281,4431966,0.0,0.0
2004-12-16 00:00:00-05:00,49.13934326171875,49.1568489074707,48.789222717285156,48.96428298950195,35.74032974243164,3943219,0.0,0.0
2004-12-17 00:00:00-05:00,48.96428298950195,49.235626220703125,48.80672836303711,48.93802261352539,35.721160888671875,7316349,0.0,0.0
2004-12-20 00:00:00-05:00,49.10432815551758,49.31440353393555,48.83298873901367,48.88550567626953,35.682838439941406,3038273,0.0,0.0
2004-12-21 00:00:00-05:00,48.88550567626953,49.58574676513672,48.86800003051758,49.40193176269531,36.0598030090332,4098366,0.0,0.0
2004-12-22 00:00:00-05:00,49.40193176269531,49.93586349487305,49.27063751220703,49.82207489013672,36.366455078125,3987204,0.0,0.0
2004-12-23 00:00:00-05:00,49.70828628540039,49.8921012878418,49.27063751220703,49.39318084716797,36.05339050292969,2908489,0.0,0.0
2004-12-27 00:00:00-05:00,49.39318084716797,49.5419807434082,49.20061111450195,49.235626220703125,35.93840789794922,2693934,0.0,0.0
2004-12-28 00:00:00-05:00,49.279388427734375,49.489463806152344,49.10432815551758,49.32315444946289,36.002262115478516,2442363,0.0,0.0
2004-12-29 00:00:00-05:00,49.235626220703125,49.366920471191406,49.11308288574219,49.26188278198242,35.957557678222656,1768422,0.0,0.0
2004-12-30 00:00:00-05:00,49.25313186645508,49.612003326416016,49.148094177246094,49.148094177246094,35.874507904052734,1883811,0.0,0.0
2004-12-31 00:00:00-05:00,49.288143157958984,49.752052307128906,49.16559982299805,49.340660095214844,36.01507568359375,2171027,0.0,0.0
2005-01-03 00:00:00-05:00,49.5419807434082,49.83082962036133,48.841739654541016,48.93802261352539,35.721160888671875,5251571,0.0,0.0
2005-01-04 00:00:00-05:00,48.93802261352539,49.0080451965332,48.018959045410156,48.2027702331543,35.18448257446289,4642294,0.0,0.0
2005-01-05 00:00:00-05:00,48.185264587402344,48.2027702331543,47.58130645751953,47.65133285522461,34.85792922973633,4681481,0.105036,0.0
2005-01-06 00:00:00-05:00,47.56380081176758,47.72135543823242,47.09114074707031,47.406246185302734,34.67864990234375,4947675,0.0,0.0
2005-01-07 00:00:00-05:00,47.51128387451172,47.56380081176758,46.863563537597656,47.056129455566406,34.42253112792969,4426254,0.0,0.0
2005-01-10 00:00:00-05:00,46.968597412109375,47.406246185302734,46.93358612060547,47.15241241455078,34.492958068847656,4945619,0.0,0.0
2005-01-11 00:00:00-05:00,46.977352142333984,47.00360870361328,46.61847686767578,46.714759826660156,34.17280960083008,5982406,0.0,0.0
2005-01-12 00:00:00-05:00,46.74977111816406,46.837303161621094,46.259605407714844,46.60972595214844,34.09598159790039,7552839,0.0,0.0
2005-01-13 00:00:00-05:00,46.60972595214844,47.15241241455078,46.259605407714844,46.285865783691406,33.85906219482422,5291443,0.0,0.0
2005-01-14 00:00:00-05:00,46.390899658203125,46.51344299316406,46.11955642700195,46.145816802978516,33.756614685058594,4286645,0.0,0.0
2005-01-18 00:00:00-05:00,45.99701690673828,46.56595993041992,45.97950744628906,46.522193908691406,34.031944274902344,6187821,0.0,0.0
2005-01-19 00:00:00-05:00,46.390899658203125,46.80229187011719,46.35588836669922,46.443416595458984,33.97431564331055,4532960,0.0,0.0
2005-01-20 00:00:00-05:00,46.04077911376953,46.30337142944336,45.78694152832031,45.865718841552734,33.55171585083008,5629498,0.0,0.0
2005-01-21 00:00:00-05:00,45.83946228027344,46.04077911376953,45.34929275512695,45.45433044433594,33.25078201293945,5148749,0.0,0.0
2005-01-24 00:00:00-05:00,45.559364318847656,46.37339401245117,45.1567268371582,46.04077911376953,33.67979049682617,8676797,0.0,0.0
2005-01-25 00:00:00-05:00,46.04953384399414,47.021114349365234,46.04953384399414,46.776031494140625,34.217647552490234,7493431,0.0,0.0
2005-01-26 00:00:00-05:00,46.058284759521484,46.863563537597656,46.058284759521484,46.478431701660156,33.99994659423828,3670970,0.0,0.0
2005-01-27 00:00:00-05:00,46.18958282470703,46.60097122192383,46.005767822265625,46.198333740234375,33.7950439453125,4248029,0.0,0.0
2005-01-28 00:00:00-05:00,46.30337142944336,46.34713363647461,45.751930236816406,46.21583938598633,33.807838439941406,4988118,0.0,0.0
2005-01-31 00:00:00-05:00,46.635982513427734,46.92483139038086,46.53969955444336,46.6972541809082,34.160011291503906,4856392,0.0,0.0
2005-02-01 00:00:00-05:00,48.7367057800293,50.79365921020508,48.36032485961914,49.673274993896484,36.3370361328125,31280133,0.0,0.0
2005-02-02 00:00:00-05:00,49.10432815551758,49.366920471191406,48.61416244506836,48.81547927856445,35.70951843261719,10666629,0.0,0.0
2005-02-03 00:00:00-05:00,48.57915115356445,48.75421142578125,48.30780792236328,48.50037384033203,35.47902297973633,8638638,0.0,0.0
2005-02-04 00:00:00-05:00,48.44785690307617,49.01679992675781,48.43910217285156,48.85924530029297,35.741539001464844,4301725,0.0,0.0
2005-02-07 00:00:00-05:00,48.6229133605957,48.789222717285156,48.42159652709961,48.63166809082031,35.5750617980957,3870102,0.0,0.0
2005-02-08 00:00:00-05:00,48.404090881347656,48.465362548828125,48.15900421142578,48.2027702331543,35.26131820678711,4640009,0.0,0.0
2005-02-09 00:00:00-05:00,48.2027702331543,48.5879020690918,47.83514404296875,47.940181732177734,35.069236755371094,5436193,0.0,0.0
2005-02-10 00:00:00-05:00,48.185264587402344,48.44785690307617,47.598812103271484,48.2377815246582,35.286922454833984,4662630,0.0,0.0
2005-02-11 00:00:00-05:00,48.2377815246582,48.60540771484375,48.0277099609375,48.30780792236328,35.33816909790039,5492174,0.0,0.0
2005-02-14 00:00:00-05:00,48.2377815246582,48.28154754638672,47.6163215637207,47.7913818359375,34.96038055419922,4615903,0.0,0.0
2005-02-15 00:00:00-05:00,47.83514404296875,47.95768737792969,47.62507247924805,47.70384979248047,34.8963508605957,5150006,0.0,0.0
2005-02-16 00:00:00-05:00,47.6163215637207,47.97519302368164,47.415000915527344,47.80888748168945,34.97319030761719,5774706,0.0,0.0
2005-02-17 00:00:00-05:00,47.83514404296875,48.080230712890625,47.70384979248047,47.70384979248047,34.8963508605957,4939564,0.0,0.0
2005-02-18 00:00:00-05:00,47.6163215637207,47.62507247924805,47.31871795654297,47.37998962402344,34.65944290161133,5961956,0.0,0.0
2005-02-22 00:00:00-05:00,47.292457580566406,47.58130645751953,46.98610305786133,47.07363510131836,34.435333251953125,5808637,0.0,0.0
2005-02-23 00:00:00-05:00,47.07363510131836,47.38874053955078,47.01236343383789,47.2574462890625,34.569786071777344,4664001,0.0,0.0
2005-02-24 00:00:00-05:00,47.19617462158203,47.73011016845703,47.13490676879883,47.57255554199219,34.80030059814453,5037359,0.0,0.0
2005-02-25 00:00:00-05:00,47.485023498535156,47.92267608642578,47.45876693725586,47.77387237548828,34.94758224487305,3289386,0.0,0.0
2005-02-28 00:00:00-05:00,47.6163215637207,47.89641571044922,47.222434997558594,47.39749526977539,34.6722526550293,4793671,0.0,0.0
2005-03-01 00:00:00-05:00,47.222434997558594,47.97519302368164,47.19617462158203,47.83514404296875,34.99240493774414,5004913,0.0,0.0
2005-03-02 00:00:00-05:00,47.485023498535156,48.325313568115234,47.39749526977539,47.878910064697266,35.0244255065918,5390038,0.0,0.0
2005-03-03 00:00:00-05:00,47.992698669433594,48.264041900634766,47.7913818359375,47.887664794921875,35.03083419799805,4055981,0.0,0.0
2005-03-04 00:00:00-05:00,48.22903060913086,48.52663040161133,48.071475982666016,48.09773635864258,35.184486389160156,4523592,0.0,0.0
2005-03-07 00:00:00-05:00,48.22903060913086,48.29030227661133,47.95768737792969,48.09773635864258,35.184486389160156,5116531,0.0,0.0
2005-03-08 00:00:00-05:00,48.05397033691406,48.11524200439453,47.57255554199219,47.633827209472656,34.84511947631836,6325717,0.0,0.0
2005-03-09 00:00:00-05:00,47.441261291503906,47.56380081176758,46.95984649658203,46.95984649658203,34.35209655761719,7103393,0.0,0.0
2005-03-10 00:00:00-05:00,46.872314453125,47.415000915527344,46.60972595214844,47.292457580566406,34.595420837402344,4451617,0.0,0.0
2005-03-11 00:00:00-05:00,47.353729248046875,47.362483978271484,46.522193908691406,46.863563537597656,34.28166198730469,5017937,0.0,0.0
2005-03-14 00:00:00-05:00,46.93358612060547,47.4325065612793,46.837303161621094,47.13490676879883,34.480159759521484,4278076,0.0,0.0
2005-03-15 00:00:00-05:00,47.353729248046875,47.353729248046875,46.74977111816406,46.828548431396484,34.25604248046875,3441449,0.0,0.0
2005-03-16 00:00:00-05:00,46.56595993041992,46.65348815917969,45.953250885009766,46.11080551147461,33.73099136352539,7388438,0.0,0.0
2005-03-17 00:00:00-05:00,46.10205078125,46.17207336425781,45.751930236816406,45.90948486328125,33.583736419677734,6914315,0.0,0.0
2005-03-18 00:00:00-05:00,45.90948486328125,46.29461669921875,45.77819061279297,45.865718841552734,33.55171585083008,13698503,0.0,0.0
2005-03-21 00:00:00-05:00,45.90948486328125,46.08454513549805,45.53310775756836,45.76943588256836,33.48128128051758,5667657,0.0,0.0
2005-03-22 00:00:00-05:00,45.69065856933594,45.93574523925781,44.7365837097168,44.797855377197266,32.77056121826172,7076545,0.0,0.0
2005-03-23 00:00:00-05:00,44.42147445678711,44.797855377197266,43.77375411987305,44.132625579833984,32.28392791748047,11756883,0.0,0.0
2005-03-24 00:00:00-05:00,44.333946228027344,44.53526306152344,43.98382568359375,44.01008224487305,32.19427490234375,6900377,0.0,0.0
2005-03-28 00:00:00-05:00,44.080108642578125,45.01667785644531,44.080108642578125,44.719078063964844,32.71293258666992,7048326,0.0,0.0
2005-03-29 00:00:00-05:00,44.719078063964844,44.89413833618164,44.43022918701172,44.5615234375,32.59768295288086,7328573,0.0,0.0
2005-03-30 00:00:00-05:00,44.50900650024414,45.147972106933594,44.50900650024414,45.05168914794922,33.034095764160156,8321833,0.105036,0.0
2005-03-31 00:00:00-05:00,45.05168914794922,45.34054183959961,44.82411193847656,44.96416091918945,32.96992492675781,6213870,0.0,0.0
2005-04-01 00:00:00-05:00,45.428070068359375,45.46308135986328,44.50900650024414,44.55276870727539,32.66827392578125,5208271,0.0,0.0
2005-04-04 00:00:00-04:00,44.72782897949219,45.034183502197266,44.30768585205078,44.902889251708984,32.92499923706055,4950074,0.0,0.0
2005-04-05 00:00:00-04:00,44.81536102294922,44.93790054321289,44.57902908325195,44.83286666870117,32.87364196777344,4513424,0.0,0.0
2005-04-06 00:00:00-04:00,44.9466552734375,45.39305877685547,44.9466552734375,45.104209899902344,33.072608947753906,3486805,0.0,0.0
2005-04-07 00:00:00-04:00,45.27051544189453,45.41056442260742,45.042938232421875,45.296775817871094,33.21382522583008,3290186,0.0,0.0
2005-04-08 00:00:00-04:00,45.296775817871094,45.38430404663086,44.97291564941406,45.11296081542969,33.07902908325195,2434480,0.0,0.0
2005-04-11 00:00:00-04:00,45.05168914794922,45.226749420166016,44.68406677246094,44.92039489746094,32.93783950805664,2605735,0.0,0.0
2005-04-12 00:00:00-04:00,44.68406677246094,45.79569625854492,44.50900650024414,45.65564727783203,33.47696304321289,5611562,0.0,0.0
2005-04-13 00:00:00-04:00,45.51559829711914,45.99701690673828,45.34929275512695,45.58562469482422,33.425628662109375,7059408,0.0,0.0
2005-04-14 00:00:00-04:00,45.559364318847656,45.69065856933594,44.72782897949219,44.7365837097168,32.803062438964844,4725466,0.0,0.0
2005-04-15 00:00:00-04:00,44.74533462524414,45.52435302734375,44.272674560546875,44.39521789550781,32.55275344848633,6332572,0.0,0.0
2005-04-18 00:00:00-04:00,44.39521789550781,44.96416091918945,44.3514518737793,44.57902908325195,32.6875114440918,6225751,0.0,0.0
2005-04-19 00:00:00-04:00,44.53526306152344,44.81536102294922,44.2026481628418,44.24641418457031,32.44364547729492,4710499,0.0,0.0
2005-04-20 00:00:00-04:00,44.071353912353516,44.19389724731445,43.791259765625,43.791259765625,32.10989761352539,6863818,0.0,0.0
2005-04-21 00:00:00-04:00,44.596534729003906,44.596534729003906,43.38862228393555,44.11511993408203,32.347373962402344,9234205,0.0,0.0
2005-04-22 00:00:00-04:00,43.940059661865234,44.24641418457031,43.33610153198242,43.59869384765625,31.968698501586914,5789901,0.0,0.0
2005-04-25 00:00:00-04:00,44.01008224487305,44.719078063964844,43.791259765625,44.61404037475586,32.713199615478516,5350965,0.0,0.0
2005-04-26 00:00:00-04:00,44.24641418457031,45.1217155456543,44.027591705322266,45.1217155456543,33.085453033447266,10192620,0.0,0.0
2005-04-27 00:00:00-04:00,45.1217155456543,45.83946228027344,45.07794952392578,45.60313034057617,33.4384651184082,7436993,0.0,0.0
2005-04-28 00:00:00-04:00,45.38430404663086,45.5068473815918,45.02543258666992,45.25300979614258,33.181724548339844,6612247,0.0,0.0
2005-04-29 00:00:00-04:00,45.559364318847656,46.12831115722656,45.08670425415039,46.12831115722656,33.82353973388672,8419285,0.0,0.0
2005-05-02 00:00:00-04:00,45.97950744628906,46.56595993041992,45.97950744628906,46.43466567993164,34.048160552978516,6130812,0.0,0.0
2005-05-03 00:00:00-04:00,46.390899658203125,46.73226547241211,46.08454513549805,46.390899658203125,34.016075134277344,6341254,0.0,0.0
2005-05-04 00:00:00-04:00,46.30337142944336,46.92483139038086,46.16332244873047,46.8460578918457,34.34983825683594,5042728,0.0,0.0
2005-05-05 00:00:00-04:00,46.70600891113281,46.784786224365234,46.21583938598633,46.54845428466797,34.13161849975586,4998286,0.0,0.0
2005-05-06 00:00:00-04:00,46.74102020263672,46.828548431396484,46.32087707519531,46.390899658203125,34.016075134277344,4829773,0.0,0.0
2005-05-09 00:00:00-04:00,46.34713363647461,46.55720520019531,45.99701690673828,46.207088470458984,33.88129806518555,6307780,0.0,0.0
2005-05-10 00:00:00-04:00,46.21583938598633,46.22459411621094,45.821956634521484,45.93574523925781,33.68235778808594,5437907,0.0,0.0
2005-05-11 00:00:00-04:00,45.944496154785156,46.11955642700195,45.436824798583984,45.84821319580078,33.6181526184082,5430824,0.0,0.0
2005-05-12 00:00:00-04:00,45.93574523925781,46.35588836669922,45.55061340332031,45.63814163208008,33.464111328125,4423055,0.0,0.0
2005-05-13 00:00:00-04:00,45.53310775756836,45.620635986328125,45.07794952392578,45.296775817871094,33.21382522583008,5057009,0.0,0.0
2005-05-16 00:00:00-04:00,45.25300979614258,45.98826217651367,45.1567268371582,45.91823959350586,33.66950607299805,2888610,0.0,0.0
2005-05-17 00:00:00-04:00,45.64689636230469,46.15456771850586,45.32303237915039,46.07579040527344,33.785030364990234,3165886,0.0,0.0
2005-05-18 00:00:00-04:00,46.390899658203125,46.907325744628906,46.17207336425781,46.863563537597656,34.3626594543457,5058380,0.0,0.0
2005-05-19 00:00:00-04:00,46.98610305786133,47.00360870361328,46.22459411621094,46.60097122192383,34.17013168334961,2866560,0.0,0.0
2005-05-20 00:00:00-04:00,46.522193908691406,46.530948638916016,45.90948486328125,46.443416595458984,34.05459213256836,4018279,0.0,0.0
2005-05-23 00:00:00-04:00,46.34713363647461,46.714759826660156,46.30337142944336,46.43466567993164,34.048160552978516,2190106,0.0,0.0
2005-05-24 00:00:00-04:00,46.259605407714844,46.399654388427734,46.04077911376953,46.30337142944336,33.951900482177734,2819033,0.0,0.0
2005-05-25 00:00:00-04:00,46.12831115722656,46.34713363647461,45.88322448730469,46.067039489746094,33.77861022949219,2481435,0.0,0.0
2005-05-26 00:00:00-04:00,46.12831115722656,46.35588836669922,45.97075653076172,46.285865783691406,33.939064025878906,2695876,0.0,0.0
2005-05-27 00:00:00-04:00,46.285865783691406,46.6972541809082,46.207088470458984,46.60972595214844,34.1765251159668,2442591,0.0,0.0
2005-05-31 00:00:00-04:00,46.70600891113281,47.28370666503906,46.6622428894043,47.13490676879883,34.561622619628906,6228379,0.0,0.0
2005-06-01 00:00:00-04:00,46.95984649658203,47.70384979248047,46.95109176635742,47.33622360229492,34.70924758911133,5106478,0.0,0.0
2005-06-02 00:00:00-04:00,47.17866897583008,47.57255554199219,47.12615203857422,47.485023498535156,34.81833267211914,3230321,0.0,0.0
2005-06-03 00:00:00-04:00,47.493778228759766,47.72135543823242,47.20492935180664,47.42375564575195,34.7734260559082,3804524,0.0,0.0
2005-06-06 00:00:00-04:00,47.4675178527832,47.58130645751953,47.17866897583008,47.38874053955078,34.74776077270508,3784303,0.0,0.0
2005-06-07 00:00:00-04:00,47.32747268676758,48.11524200439453,47.27495193481445,47.8526496887207,35.08789825439453,5299783,0.0,0.0
2005-06-08 00:00:00-04:00,48.05397033691406,48.19401931762695,47.62507247924805,47.747615814208984,35.01089096069336,3194448,0.0,0.0
2005-06-09 00:00:00-04:00,47.6163215637207,48.08898162841797,47.42375564575195,47.870155334472656,35.100730895996094,3800183,0.0,0.0
2005-06-10 00:00:00-04:00,47.84389877319336,47.92267608642578,47.52878952026367,47.887664794921875,35.11360549926758,3391980,0.0,0.0
2005-06-13 00:00:00-04:00,47.66008377075195,48.272796630859375,47.633827209472656,48.10648727416992,35.274044036865234,5108191,0.0,0.0
2005-06-14 00:00:00-04:00,47.92267608642578,48.3865852355957,47.887664794921875,48.14149856567383,35.299713134765625,5009368,0.0,0.0
2005-06-15 00:00:00-04:00,48.19401931762695,48.29030227661133,47.86140441894531,48.132747650146484,35.293277740478516,4251914,0.0,0.0
2005-06-16 00:00:00-04:00,48.11524200439453,48.35157012939453,47.96643829345703,48.071475982666016,35.24836349487305,5054724,0.0,0.0
2005-06-17 00:00:00-04:00,48.404090881347656,48.404090881347656,47.931427001953125,47.992698669433594,35.19060134887695,6696904,0.0,0.0
2005-06-20 00:00:00-04:00,47.89641571044922,47.931427001953125,47.65133285522461,47.80888748168945,35.05582046508789,2763510,0.0,0.0
2005-06-21 00:00:00-04:00,47.747615814208984,48.04521560668945,47.686344146728516,47.92267608642578,35.139259338378906,3456643,0.0,0.0
2005-06-22 00:00:00-04:00,48.123992919921875,48.22903060913086,47.8526496887207,47.94893264770508,35.15851593017578,3251799,0.0,0.0
2005-06-23 00:00:00-04:00,47.86140441894531,47.870155334472656,46.8460578918457,46.98610305786133,34.45250701904297,5839027,0.0,0.0
2005-06-24 00:00:00-04:00,47.0473747253418,47.37123489379883,46.46967697143555,46.92483139038086,34.4075813293457,6331658,0.0,0.0
2005-06-27 00:00:00-04:00,47.0473747253418,47.11739730834961,46.62723159790039,46.714759826660156,34.2535514831543,3442705,0.0,0.0
2005-06-28 00:00:00-04:00,46.828548431396484,47.32747268676758,46.714759826660156,47.26620101928711,34.657901763916016,3698732,0.0,0.0
2005-06-29 00:00:00-04:00,47.13490676879883,47.213680267333984,46.81104278564453,46.837303161621094,34.41990280151367,3962413,0.105036,0.0
2005-06-30 00:00:00-04:00,47.52003860473633,47.747615814208984,46.51344299316406,46.592220306396484,34.23979949951172,6826231,0.0,0.0
2005-07-01 00:00:00-04:00,46.79353713989258,46.99485778808594,46.714759826660156,46.863563537597656,34.4391975402832,3320919,0.0,0.0
2005-07-05 00:00:00-04:00,46.916080474853516,47.301212310791016,46.522193908691406,47.222434997558594,34.70294189453125,3955901,0.0,0.0
2005-07-06 00:00:00-04:00,47.0473747253418,47.161163330078125,46.592220306396484,46.61847686767578,34.25909423828125,4701588,0.0,0.0
2005-07-07 00:00:00-04:00,46.08454513549805,46.828548431396484,45.77819061279297,46.80229187011719,34.394187927246094,6500057,0.0,0.0
2005-07-08 00:00:00-04:00,46.828548431396484,47.222434997558594,46.56595993041992,47.20492935180664,34.69007110595703,3645836,0.0,0.0
2005-07-11 00:00:00-04:00,47.34497833251953,47.52878952026367,47.00360870361328,47.23994064331055,34.715782165527344,4094482,0.0,0.0
2005-07-12 00:00:00-04:00,47.30996322631836,47.30996322631836,46.99485778808594,47.11739730834961,34.625732421875,4448075,0.0,0.0
2005-07-13 00:00:00-04:00,46.93358612060547,47.28370666503906,46.93358612060547,47.20492935180664,34.69007110595703,3913972,0.0,0.0
2005-07-14 00:00:00-04:00,47.26620101928711,47.45876693725586,46.80229187011719,47.33622360229492,34.78654479980469,5427282,0.0,0.0
2005-07-15 00:00:00-04:00,47.33622360229492,47.33622360229492,46.74977111816406,47.056129455566406,34.58071517944336,4307894,0.0,0.0
2005-07-18 00:00:00-04:00,46.8460578918457,46.872314453125,46.390899658203125,46.390899658203125,34.09183883666992,4529076,0.0,0.0
2005-07-19 00:00:00-04:00,46.522193908691406,46.872314453125,46.30337142944336,46.74102020263672,34.34913635253906,4639438,0.0,0.0
2005-07-20 00:00:00-04:00,46.522193908691406,47.248695373535156,46.51344299316406,47.18742370605469,34.677188873291016,4685251,0.0,0.0
2005-07-21 00:00:00-04:00,47.09114074707031,47.747615814208984,47.03862380981445,47.555049896240234,34.94734573364258,5895693,0.0,0.0
2005-07-22 00:00:00-04:00,47.51128387451172,47.90517044067383,47.406246185302734,47.76512145996094,35.10171890258789,5808409,0.0,0.0
2005-07-25 00:00:00-04:00,48.05397033691406,48.404090881347656,47.75636672973633,47.75636672973633,35.095279693603516,9215583,0.0,0.0
2005-07-26 00:00:00-04:00,47.96643829345703,47.96643829345703,47.39749526977539,47.51128387451172,34.915199279785156,5019765,0.0,0.0
2005-07-27 00:00:00-04:00,47.50252914428711,48.15900421142578,47.353729248046875,48.09773635864258,35.34617233276367,8889295,0.0,0.0
2005-07-28 00:00:00-04:00,48.316558837890625,48.63166809082031,48.16775894165039,48.55289077758789,35.68064880371094,4865075,0.0,0.0
2005-07-29 00:00:00-04:00,48.53538513183594,48.67543411254883,48.123992919921875,48.14149856567383,35.378326416015625,5100308,0.0,0.0
2005-08-01 00:00:00-04:00,48.14149856567383,48.36032485961914,47.98394775390625,47.992698669433594,35.268985748291016,4667543,0.0,0.0
2005-08-02 00:00:00-04:00,48.05397033691406,48.54413986206055,48.05397033691406,48.49161911010742,35.63562774658203,3955558,0.0,0.0
2005-08-03 00:00:00-04:00,48.14149856567383,48.5616455078125,48.132747650146484,48.5616455078125,35.68708419799805,3943791,0.0,0.0
2005-08-04 00:00:00-04:00,48.36032485961914,49.1568489074707,48.36032485961914,48.88550567626953,35.92507553100586,7639552,0.0,0.0
2005-08-05 00:00:00-04:00,48.88550567626953,49.06056594848633,48.762962341308594,48.850494384765625,35.899356842041016,4180510,0.0,0.0
2005-08-08 00:00:00-04:00,48.894256591796875,49.01679992675781,48.61416244506836,48.75421142578125,35.8286018371582,3892837,0.0,0.0
2005-08-09 00:00:00-04:00,48.841739654541016,48.94677734375,48.517879486083984,48.657928466796875,35.75783157348633,4708671,0.0,0.0
2005-08-10 00:00:00-04:00,49.21812057495117,49.752052307128906,49.06056594848633,49.45444869995117,36.343196868896484,9118702,0.0,0.0
2005-08-11 00:00:00-04:00,49.41068649291992,49.84833526611328,49.340660095214844,49.717041015625,36.53616714477539,7373243,0.0,0.0
2005-08-12 00:00:00-04:00,49.41068649291992,49.76080322265625,49.174354553222656,49.60325241088867,36.45254898071289,4808409,0.0,0.0
2005-08-15 00:00:00-04:00,49.45444869995117,49.620758056640625,49.226871490478516,49.480709075927734,36.36249923706055,3651434,0.0,0.0
2005-08-16 00:00:00-04:00,49.45444869995117,49.664520263671875,49.01679992675781,49.06931686401367,36.06016540527344,3515823,0.0,0.0
2005-08-17 00:00:00-04:00,49.043060302734375,49.279388427734375,48.903011322021484,49.043060302734375,36.04087448120117,3164515,0.0,0.0
2005-08-18 00:00:00-04:00,48.94677734375,49.19186019897461,48.701690673828125,49.1218376159668,36.09877395629883,3018622,0.0,0.0
2005-08-19 00:00:00-04:00,49.1218376159668,49.226871490478516,48.92051696777344,49.10432815551758,36.08588790893555,3185079,0.0,0.0
2005-08-22 00:00:00-04:00,49.20061111450195,49.5069694519043,49.07807159423828,49.26188278198242,36.20167541503906,3341140,0.0,0.0
2005-08-23 00:00:00-04:00,49.26188278198242,49.46320343017578,48.9730339050293,49.01679992675781,36.02157211303711,3729007,0.0,0.0
2005-08-24 00:00:00-04:00,49.02555465698242,49.32315444946289,48.52663040161133,48.52663040161133,35.66136169433594,4734834,0.0,0.0
2005-08-25 00:00:00-04:00,48.14149856567383,48.81547927856445,48.10648727416992,48.78046798706055,35.8478889465332,3328459,0.0,0.0
2005-08-26 00:00:00-04:00,48.66667938232422,48.78046798706055,48.08898162841797,48.15025329589844,35.384769439697266,5691306,0.0,0.0
2005-08-29 00:00:00-04:00,48.09773635864258,49.0080451965332,47.89641571044922,48.92051696777344,35.9508171081543,4537644,0.0,0.0
2005-08-30 00:00:00-04:00,48.82423400878906,48.841739654541016,48.185264587402344,48.316558837890625,35.506980895996094,3855135,0.0,0.0
2005-08-31 00:00:00-04:00,48.42159652709961,48.44785690307617,47.83514404296875,48.35157012939453,35.53269577026367,5197532,0.0,0.0
2005-09-01 00:00:00-04:00,48.255287170410156,48.456607818603516,47.95768737792969,48.404090881347656,35.57130432128906,4746487,0.0,0.0
2005-09-02 00:00:00-04:00,48.47411346435547,48.69293975830078,48.29030227661133,48.456607818603516,35.60989761352539,3263453,0.0,0.0
2005-09-06 00:00:00-04:00,48.6229133605957,49.918357849121094,48.55289077758789,49.857086181640625,36.63908386230469,8695419,0.0,0.0
2005-09-07 00:00:00-04:00,49.857086181640625,50.24222183227539,49.69078063964844,50.21596145629883,36.902828216552734,7638867,0.0,0.0
2005-09-08 00:00:00-04:00,50.24222183227539,50.36476135253906,50.049652099609375,50.20720672607422,36.89636993408203,5685365,0.0,0.0
2005-09-09 00:00:00-04:00,50.198455810546875,51.33634567260742,50.17219543457031,50.93370819091797,37.43028259277344,7441220,0.0,0.0
2005-09-12 00:00:00-04:00,50.85493087768555,51.870277404785156,50.837425231933594,51.28382873535156,37.68756103515625,9419970,0.0,0.0
2005-09-13 00:00:00-04:00,51.073753356933594,51.18754577636719,50.531070709228516,50.53982162475586,37.140811920166016,5472067,0.0,0.0
2005-09-14 00:00:00-04:00,50.46104431152344,50.70612716674805,49.76080322265625,49.865840911865234,36.645503997802734,6428767,0.0,0.0
2005-09-15 00:00:00-04:00,50.110923767089844,50.42603302001953,49.9271125793457,50.382266998291016,37.02501678466797,6418714,0.0,0.0
2005-09-16 00:00:00-04:00,50.574832916259766,52.08034896850586,50.522315979003906,52.04533767700195,38.247188568115234,18582543,0.0,0.0
2005-09-19 00:00:00-04:00,51.86152648925781,51.90528869628906,51.31008529663086,51.66896057128906,37.97060775756836,6814121,0.0,0.0
2005-09-20 00:00:00-04:00,51.62519454956055,51.97531509399414,51.20505142211914,51.20505142211914,37.629676818847656,9118816,0.0,0.0
2005-09-21 00:00:00-04:00,50.94245910644531,51.073753356933594,49.78706359863281,49.8921012878418,36.664791107177734,9821775,0.0,0.0
2005-09-22 00:00:00-04:00,49.62950897216797,49.918357849121094,49.279388427734375,49.8921012878418,36.664791107177734,10026162,0.0,0.0
2005-09-23 00:00:00-04:00,49.804569244384766,49.997135162353516,49.5069694519043,49.804569244384766,36.60049819946289,5305381,0.0,0.0
2005-09-26 00:00:00-04:00,50.198455810546875,50.50481033325195,49.73454666137695,49.8921012878418,36.664791107177734,5370502,0.0,0.0
2005-09-27 00:00:00-04:00,49.82207489013672,49.8921012878418,49.471954345703125,49.62950897216797,36.471832275390625,3772192,0.0,0.0
2005-09-28 00:00:00-04:00,49.76080322265625,49.98838424682617,49.279388427734375,49.559486389160156,36.42039489746094,3735405,0.0,0.0
2005-09-29 00:00:00-04:00,49.45444869995117,50.46104431152344,49.419437408447266,50.338504791259766,36.992862701416016,8482806,0.0,0.0
2005-09-30 00:00:00-04:00,50.18095016479492,50.28598403930664,49.90085220336914,50.2772331237793,36.947853088378906,8439506,0.0,0.0
2005-10-03 00:00:00-04:00,50.75,50.83000183105469,50.40999984741211,50.75,37.29526901245117,6748900,0.0,1.1424654404204273
2005-10-04 00:00:00-04:00,50.900001525878906,51.47999954223633,49.849998474121094,49.93000030517578,36.69266128540039,5579600,0.0,0.0
2005-10-05 00:00:00-04:00,49.650001525878906,50.529998779296875,49.630001068115234,50.06999969482422,36.884185791015625,5459200,0.12,0.0
2005-10-06 00:00:00-04:00,50.150001525878906,50.619998931884766,49.790000915527344,50.06999969482422,36.884185791015625,4962700,0.0,0.0
2005-10-07 00:00:00-04:00,50.400001525878906,50.400001525878906,49.77000045776367,49.81999969482422,36.70002365112305,6431600,0.0,0.0
2005-10-10 00:00:00-04:00,50.0099983215332,50.209999084472656,48.97999954223633,49.04999923706055,36.1328010559082,4850700,0.0,0.0
2005-10-11 00:00:00-04:00,49.16999816894531,49.599998474121094,49.0,49.18000030517578,36.228572845458984,5513500,0.0,0.0
2005-10-12 00:00:00-04:00,48.900001525878906,49.400001525878906,47.84000015258789,48.209999084472656,35.514007568359375,7849600,0.0,0.0
2005-10-13 00:00:00-04:00,48.220001220703125,48.400001525878906,47.560001373291016,48.25,35.54348373413086,5270100,0.0,0.0
2005-10-14 00:00:00-04:00,48.290000915527344,48.63999938964844,47.70000076293945,47.95000076293945,35.32249450683594,5433000,0.0,0.0
2005-10-17 00:00:00-04:00,47.849998474121094,48.15999984741211,47.58000183105469,48.119998931884766,35.447723388671875,5288300,0.0,0.0
2005-10-18 00:00:00-04:00,47.97999954223633,48.13999938964844,47.619998931884766,47.88999938964844,35.278282165527344,5177800,0.0,0.0
2005-10-19 00:00:00-04:00,47.77000045776367,48.970001220703125,47.5099983215332,48.970001220703125,36.073875427246094,4942900,0.0,0.0
2005-10-20 00:00:00-04:00,48.970001220703125,48.970001220703125,47.0099983215332,47.36000061035156,34.88785934448242,8584700,0.0,0.0
2005-10-21 00:00:00-04:00,47.20000076293945,48.0,46.59000015258789,47.150001525878906,34.733177185058594,9543500,0.0,0.0
2005-10-24 00:00:00-04:00,47.95000076293945,49.70000076293945,47.66999816894531,49.540000915527344,36.4937744140625,13336800,0.0,0.0
2005-10-25 00:00:00-04:00,49.529998779296875,50.630001068115234,49.0,49.720001220703125,36.6263427734375,10855500,0.0,0.0
2005-10-26 00:00:00-04:00,49.72999954223633,50.349998474121094,49.25,50.13999938964844,36.935760498046875,6047700,0.0,0.0
2005-10-27 00:00:00-04:00,50.20000076293945,50.20000076293945,48.810001373291016,48.900001525878906,36.02230453491211,6208400,0.0,0.0
2005-10-28 00:00:00-04:00,49.349998474121094,49.59000015258789,48.7599983215332,49.540000915527344,36.4937744140625,5602000,0.0,0.0
2005-10-31 00:00:00-05:00,49.83000183105469,50.02000045776367,49.650001525878906,49.77000045776367,36.663211822509766,5411500,0.0,0.0
2005-11-01 00:00:00-05:00,49.79999923706055,49.79999923706055,49.08000183105469,49.150001525878906,36.20645523071289,5853400,0.0,0.0
2005-11-02 00:00:00-05:00,49.2400016784668,50.02000045776367,49.220001220703125,49.970001220703125,36.810523986816406,3812900,0.0,0.0
2005-11-03 00:00:00-05:00,50.04999923706055,50.290000915527344,49.58000183105469,49.72999954223633,36.63374328613281,4461900,0.0,0.0
2005-11-04 00:00:00-05:00,49.900001525878906,50.04999923706055,49.060001373291016,49.400001525878906,36.39064025878906,4730100,0.0,0.0
2005-11-07 00:00:00-05:00,49.72999954223633,50.0,49.470001220703125,49.79999923706055,36.68529510498047,5483200,0.0,0.0
2005-11-08 00:00:00-05:00,49.349998474121094,49.650001525878906,49.130001068115234,49.130001068115234,36.19173049926758,4490400,0.0,0.0
2005-11-09 00:00:00-05:00,49.25,49.5099983215332,49.04999923706055,49.33000183105469,36.33906936645508,4391900,0.0,0.0
2005-11-10 00:00:00-05:00,49.5,50.09000015258789,49.20000076293945,49.86000061035156,36.7294921875,8253000,0.0,0.0
2005-11-11 00:00:00-05:00,49.4900016784668,50.540000915527344,49.4900016784668,50.45000076293945,37.16413879394531,9284600,0.0,0.0
2005-11-14 00:00:00-05:00,50.5,50.939998626708984,50.20000076293945,50.90999984741211,37.50297927856445,4906600,0.0,0.0
2005-11-15 00:00:00-05:00,50.97999954223633,51.349998474121094,50.56999969482422,50.93000030517578,37.517723083496094,6766600,0.0,0.0
2005-11-16 00:00:00-05:00,50.93000030517578,51.5,48.209999084472656,50.08000183105469,36.89154815673828,28481300,0.0,0.0
2005-11-17 00:00:00-05:00,50.02000045776367,50.45000076293945,49.38999938964844,49.5,36.464298248291016,10619700,0.0,0.0
2005-11-18 00:00:00-05:00,50.0,50.0,48.91999816894531,49.90999984741211,36.766334533691406,9941800,0.0,0.0
2005-11-21 00:00:00-05:00,50.27000045776367,51.0,49.970001220703125,50.900001525878906,37.4956169128418,7552500,0.0,0.0
2005-11-22 00:00:00-05:00,50.900001525878906,51.83000183105469,50.619998931884766,51.75,38.12176513671875,7829100,0.0,0.0
2005-11-23 00:00:00-05:00,51.900001525878906,52.599998474121094,51.75,52.400001525878906,38.60060119628906,8975500,0.0,0.0
2005-11-25 00:00:00-05:00,52.5,52.900001525878906,52.41999816894531,52.619998931884766,38.76266860961914,2754100,0.0,0.0
2005-11-28 00:00:00-05:00,52.97999954223633,53.060001373291016,52.40999984741211,52.84000015258789,38.924720764160156,8657600,0.0,0.0
2005-11-29 00:00:00-05:00,52.95000076293945,53.0,52.08000183105469,52.130001068115234,38.40169143676758,5100500,0.0,0.0
2005-11-30 00:00:00-05:00,52.349998474121094,52.54999923706055,51.380001068115234,51.41999816894531,37.87868118286133,7700600,0.0,0.0
2005-12-01 00:00:00-05:00,51.91999816894531,52.27000045776367,51.79999923706055,51.9900016784668,38.298561096191406,5393500,0.0,0.0
2005-12-02 00:00:00-05:00,52.0,52.25,51.56999969482422,51.61000061035156,38.01862335205078,6308100,0.0,0.0
2005-12-05 00:00:00-05:00,51.5099983215332,51.61000061035156,51.22999954223633,51.38999938964844,37.8565673828125,4822800,0.0,0.0
2005-12-06 00:00:00-05:00,51.56999969482422,51.93000030517578,51.439998626708984,51.5,37.93761444091797,4436300,0.0,0.0
2005-12-07 00:00:00-05:00,51.290000915527344,51.38999938964844,50.97999954223633,51.11000061035156,37.65031433105469,4170200,0.0,0.0
2005-12-08 00:00:00-05:00,51.11000061035156,51.33000183105469,50.599998474121094,50.650001525878906,37.31145095825195,3979800,0.0,0.0
2005-12-09 00:00:00-05:00,50.709999084472656,51.439998626708984,50.66999816894531,51.150001525878906,37.67978286743164,5458300,0.0,0.0
2005-12-12 00:00:00-05:00,51.47999954223633,51.47999954223633,50.779998779296875,51.029998779296875,37.591373443603516,5468300,0.0,0.0
2005-12-13 00:00:00-05:00,50.79999923706055,51.11000061035156,50.400001525878906,50.77000045776367,37.39985275268555,5404300,0.0,0.0
2005-12-14 00:00:00-05:00,50.650001525878906,51.56999969482422,50.650001525878906,51.459999084472656,37.908145904541016,5919100,0.0,0.0
2005-12-15 00:00:00-05:00,51.4900016784668,51.70000076293945,51.119998931884766,51.43000030517578,37.886043548583984,3563600,0.0,0.0
2005-12-16 00:00:00-05:00,51.790000915527344,52.06999969482422,51.560001373291016,51.93000030517578,38.25434875488281,6098800,0.0,0.0
2005-12-19 00:00:00-05:00,51.79999923706055,51.849998474121094,51.27000045776367,51.27000045776367,37.768184661865234,4517700,0.0,0.0
2005-12-20 00:00:00-05:00,51.20000076293945,52.0,51.150001525878906,51.75,38.12176513671875,4969500,0.0,0.0
2005-12-21 00:00:00-05:00,51.91999816894531,52.650001525878906,51.91999816894531,52.38999938964844,38.59321975708008,5727400,0.0,0.0
2005-12-22 00:00:00-05:00,52.400001525878906,52.720001220703125,51.959999084472656,52.29999923706055,38.52693557739258,3181500,0.0,0.0
2005-12-23 00:00:00-05:00,52.45000076293945,52.5,52.2400016784668,52.310001373291016,38.53430938720703,2025200,0.0,0.0
2005-12-27 00:00:00-05:00,52.369998931884766,52.560001373291016,51.189998626708984,51.27000045776367,37.768184661865234,3621600,0.0,0.0
2005-12-28 00:00:00-05:00,51.5,51.650001525878906,51.040000915527344,51.43000030517578,37.886043548583984,2810300,0.0,0.0
2005-12-29 00:00:00-05:00,51.349998474121094,51.54999923706055,51.0099983215332,51.11000061035156,37.65031433105469,3125500,0.0,0.0
2005-12-30 00:00:00-05:00,50.81999969482422,51.65999984741211,50.779998779296875,51.459999084472656,37.908145904541016,5166300,0.0,0.0
2006-01-03 00:00:00-05:00,51.70000076293945,52.58000183105469,51.04999923706055,52.58000183105469,38.733184814453125,7825700,0.0,0.0
2006-01-04 00:00:00-05:00,52.439998626708984,52.56999969482422,51.810001373291016,51.95000076293945,38.35664749145508,5729400,0.12,0.0
2006-01-05 00:00:00-05:00,51.900001525878906,52.5099983215332,51.900001525878906,52.5,38.76273727416992,3925800,0.0,0.0
2006-01-06 00:00:00-05:00,52.63999938964844,52.869998931884766,52.279998779296875,52.68000030517578,38.89563751220703,4137800,0.0,0.0
2006-01-09 00:00:00-05:00,52.81999969482422,53.9900016784668,52.81999969482422,53.9900016784668,39.86285400390625,6093300,0.0,0.0
2006-01-10 00:00:00-05:00,53.58000183105469,53.90999984741211,53.5099983215332,53.83000183105469,39.74471664428711,4894100,0.0,0.0
2006-01-11 00:00:00-05:00,53.70000076293945,53.81999969482422,53.41999816894531,53.540000915527344,39.53059005737305,4610900,0.0,0.0
2006-01-12 00:00:00-05:00,53.58000183105469,53.70000076293945,53.25,53.54999923706055,39.53797149658203,2995000,0.0,0.0
2006-01-13 00:00:00-05:00,53.70000076293945,53.91999816894531,53.400001525878906,53.439998626708984,39.45676040649414,7639300,0.0,0.0
2006-01-17 00:00:00-05:00,53.08000183105469,53.25,52.83000183105469,52.959999084472656,39.102352142333984,4914900,0.0,0.0
2006-01-18 00:00:00-05:00,52.650001525878906,53.06999969482422,52.599998474121094,52.77000045776367,38.962093353271484,5602500,0.0,0.0
2006-01-19 00:00:00-05:00,53.060001373291016,53.099998474121094,52.47999954223633,52.59000015258789,38.82917785644531,4638600,0.0,0.0
2006-01-20 00:00:00-05:00,52.59000015258789,52.59000015258789,51.279998779296875,51.400001525878906,37.95055389404297,11871700,0.0,0.0
2006-01-23 00:00:00-05:00,51.5,52.349998474121094,51.380001068115234,51.439998626708984,37.98007583618164,10460600,0.0,0.0
2006-01-24 00:00:00-05:00,51.900001525878906,52.970001220703125,51.810001373291016,52.81999969482422,38.99899673461914,8565000,0.0,0.0
2006-01-25 00:00:00-05:00,52.5,53.25,52.5,52.900001525878906,39.05804443359375,7591000,0.0,0.0
2006-01-26 00:00:00-05:00,53.150001525878906,53.47999954223633,52.95000076293945,53.31999969482422,39.3681640625,5300900,0.0,0.0
2006-01-27 00:00:00-05:00,53.220001220703125,53.4900016784668,53.04999923706055,53.29999923706055,39.3534049987793,6928900,0.0,0.0
2006-01-30 00:00:00-05:00,53.150001525878906,53.220001220703125,52.52000045776367,52.68000030517578,38.89563751220703,6335800,0.0,0.0
2006-01-31 00:00:00-05:00,52.5099983215332,52.90999984741211,52.25,52.45000076293945,38.7258186340332,5701300,0.0,0.0
2006-02-01 00:00:00-05:00,52.45000076293945,52.81999969482422,52.31999969482422,52.619998931884766,38.85134506225586,3847400,0.0,0.0
2006-02-02 00:00:00-05:00,52.599998474121094,52.86000061035156,52.31999969482422,52.560001373291016,38.807037353515625,5521200,0.0,0.0
2006-02-03 00:00:00-05:00,52.56999969482422,52.880001068115234,52.279998779296875,52.33000183105469,38.63719940185547,4008900,0.0,0.0
2006-02-06 00:00:00-05:00,52.220001220703125,52.400001525878906,51.79999923706055,52.220001220703125,38.55599594116211,2948400,0.0,0.0
2006-02-07 00:00:00-05:00,52.099998474121094,52.45000076293945,52.02000045776367,52.06999969482422,38.44524002075195,3516800,0.0,0.0
2006-02-08 00:00:00-05:00,51.970001220703125,52.86000061035156,51.650001525878906,52.72999954223633,38.93253707885742,4784600,0.0,0.0
2006-02-09 00:00:00-05:00,52.95000076293945,53.7400016784668,52.77000045776367,53.040000915527344,39.161441802978516,4959000,0.0,0.0
2006-02-10 00:00:00-05:00,53.13999938964844,53.439998626708984,52.720001220703125,53.0,39.131900787353516,3741400,0.0,0.0
2006-02-13 00:00:00-05:00,53.0,53.4900016784668,52.939998626708984,53.02000045776367,39.14666748046875,3812100,0.0,0.0
2006-02-14 00:00:00-05:00,53.29999923706055,53.95000076293945,53.150001525878906,53.5099983215332,39.50843811035156,4900700,0.0,0.0
2006-02-15 00:00:00-05:00,53.68000030517578,54.2400016784668,53.560001373291016,54.189998626708984,40.010498046875,4576100,0.0,0.0
2006-02-16 00:00:00-05:00,54.04999923706055,54.47999954223633,53.81999969482422,54.47999954223633,40.224639892578125,4240600,0.0,0.0
2006-02-17 00:00:00-05:00,54.47999954223633,54.4900016784668,54.099998474121094,54.45000076293945,40.202491760253906,4385800,0.0,0.0
2006-02-21 00:00:00-05:00,54.5,54.56999969482422,53.83000183105469,53.86000061035156,39.76687240600586,3990900,0.0,0.0
2006-02-22 00:00:00-05:00,53.970001220703125,54.95000076293945,53.95000076293945,54.84000015258789,40.49043273925781,6256200,0.0,0.0
2006-02-23 00:00:00-05:00,54.279998779296875,55.0,54.18000030517578,54.56999969482422,40.29107666015625,4328300,0.0,0.0
2006-02-24 00:00:00-05:00,54.59000015258789,54.95000076293945,54.5099983215332,54.869998931884766,40.51258087158203,2887400,0.0,0.0
2006-02-27 00:00:00-05:00,54.869998931884766,54.939998626708984,54.599998474121094,54.7400016784668,40.416595458984375,2582500,0.0,0.0
2006-02-28 00:00:00-05:00,54.29999923706055,54.4900016784668,53.880001068115234,53.880001068115234,39.781646728515625,8026700,0.0,0.0
2006-03-01 00:00:00-05:00,53.95000076293945,54.20000076293945,53.77000045776367,54.119998931884766,39.95882797241211,2866500,0.0,0.0
2006-03-02 00:00:00-05:00,54.11000061035156,54.290000915527344,53.75,53.779998779296875,39.70780944824219,4595300,0.0,0.0
2006-03-03 00:00:00-05:00,53.599998474121094,54.349998474121094,53.54999923706055,53.75,39.68563461303711,3755200,0.0,0.0
2006-03-06 00:00:00-05:00,53.72999954223633,54.130001068115234,53.63999938964844,53.75,39.68563461303711,3216400,0.0,0.0
2006-03-07 00:00:00-05:00,53.54999923706055,54.0,53.43000030517578,53.59000015258789,39.5675163269043,4394200,0.0,0.0
2006-03-08 00:00:00-05:00,53.59000015258789,54.04999923706055,53.41999816894531,53.84000015258789,39.75210189819336,5726400,0.0,0.0
2006-03-09 00:00:00-05:00,53.810001373291016,53.91999816894531,53.09000015258789,53.20000076293945,39.27957534790039,5611500,0.0,0.0
2006-03-10 00:00:00-05:00,53.25,54.310001373291016,53.099998474121094,54.22999954223633,40.04004669189453,4243400,0.0,0.0
2006-03-13 00:00:00-05:00,54.45000076293945,54.4900016784668,53.54999923706055,53.84000015258789,39.75210189819336,3693400,0.0,0.0
2006-03-14 00:00:00-05:00,53.77000045776367,54.060001373291016,53.72999954223633,53.959999084472656,39.84068298339844,3675200,0.0,0.0
2006-03-15 00:00:00-05:00,53.959999084472656,54.13999938964844,53.79999923706055,54.02000045776367,39.885005950927734,2821700,0.0,0.0
2006-03-16 00:00:00-05:00,54.0,54.349998474121094,53.95000076293945,54.119998931884766,39.95882797241211,3365000,0.0,0.0
2006-03-17 00:00:00-05:00,54.40999984741211,54.65999984741211,54.279998779296875,54.650001525878906,40.35014724731445,5720300,0.0,0.0
2006-03-20 00:00:00-05:00,55.0,55.0,54.08000183105469,54.119998931884766,39.95882797241211,2893000,0.0,0.0
2006-03-21 00:00:00-05:00,53.959999084472656,54.02000045776367,53.47999954223633,53.59000015258789,39.5675163269043,5350200,0.0,0.0
2006-03-22 00:00:00-05:00,53.54999923706055,53.70000076293945,53.279998779296875,53.54999923706055,39.53797149658203,3542700,0.0,0.0
2006-03-23 00:00:00-05:00,53.54999923706055,53.54999923706055,52.75,53.099998474121094,39.20570755004883,4385800,0.0,0.0
2006-03-24 00:00:00-05:00,53.099998474121094,53.279998779296875,52.689998626708984,53.18000030517578,39.26480484008789,2686400,0.0,0.0
2006-03-27 00:00:00-05:00,53.18000030517578,53.459999084472656,52.93000030517578,53.36000061035156,39.39771270751953,3811900,0.0,0.0
2006-03-28 00:00:00-05:00,53.400001525878906,53.470001220703125,52.540000915527344,52.56999969482422,38.81440353393555,4857900,0.0,0.0
2006-03-29 00:00:00-05:00,52.849998474121094,52.90999984741211,52.459999084472656,52.5,38.76273727416992,5282100,0.0,0.0
2006-03-30 00:00:00-05:00,52.400001525878906,52.54999923706055,51.959999084472656,52.130001068115234,38.48953628540039,6196800,0.0,0.0
2006-03-31 00:00:00-05:00,51.7599983215332,52.779998779296875,51.7599983215332,52.54999923706055,38.79963684082031,5182300,0.0,0.0
2006-04-03 00:00:00-04:00,52.810001373291016,53.099998474121094,52.349998474121094,52.43000030517578,38.71104049682617,4105800,0.0,0.0
2006-04-04 00:00:00-04:00,52.41999816894531,53.22999954223633,52.189998626708984,53.22999954223633,39.30172348022461,2893100,0.0,0.0
2006-04-05 00:00:00-04:00,53.45000076293945,53.45000076293945,52.86000061035156,52.900001525878906,39.14631652832031,4179200,0.12,0.0
2006-04-06 00:00:00-04:00,52.79999923706055,52.84000015258789,52.029998779296875,52.27000045776367,38.68012237548828,4898900,0.0,0.0
2006-04-07 00:00:00-04:00,52.439998626708984,52.58000183105469,51.650001525878906,51.70000076293945,38.25830841064453,4555000,0.0,0.0
2006-04-10 00:00:00-04:00,51.68000030517578,52.13999938964844,51.529998779296875,51.849998474121094,38.36930847167969,2273600,0.0,0.0
2006-04-11 00:00:00-04:00,51.77000045776367,51.93000030517578,51.11000061035156,51.25,37.92528533935547,3458200,0.0,0.0
2006-04-12 00:00:00-04:00,51.25,51.4900016784668,51.099998474121094,51.189998626708984,37.88089370727539,2331000,0.0,0.0
2006-04-13 00:00:00-04:00,51.20000076293945,51.279998779296875,51.0,51.209999084472656,37.89569091796875,2534700,0.0,0.0
2006-04-17 00:00:00-04:00,51.09000015258789,51.40999984741211,50.91999816894531,51.0,37.74030685424805,4037300,0.0,0.0
2006-04-18 00:00:00-04:00,51.099998474121094,52.34000015258789,50.91999816894531,52.29999923706055,38.70230484008789,5451200,0.0,0.0
2006-04-19 00:00:00-04:00,52.29999923706055,52.33000183105469,51.7599983215332,51.869998931884766,38.38410949707031,3198000,0.0,0.0
2006-04-20 00:00:00-04:00,51.880001068115234,52.630001068115234,51.86000061035156,52.439998626708984,38.8058967590332,3651300,0.0,0.0
2006-04-21 00:00:00-04:00,52.72999954223633,52.97999954223633,52.16999816894531,52.25,38.665313720703125,7002500,0.0,0.0
2006-04-24 00:00:00-04:00,52.20000076293945,52.630001068115234,51.5,51.779998779296875,38.31749725341797,6387600,0.0,0.0
2006-04-25 00:00:00-04:00,51.77000045776367,51.849998474121094,51.18000030517578,51.310001373291016,37.96971130371094,4538500,0.0,0.0
2006-04-26 00:00:00-04:00,51.5,51.95000076293945,51.47999954223633,51.900001525878906,38.406307220458984,5061100,0.0,0.0
2006-04-27 00:00:00-04:00,52.0,53.70000076293945,51.93000030517578,53.70000076293945,39.73832321166992,9230100,0.0,0.0
2006-04-28 00:00:00-04:00,53.630001068115234,54.13999938964844,53.61000061035156,53.810001373291016,39.81971740722656,6648500,0.0,0.0
2006-05-01 00:00:00-04:00,53.880001068115234,53.959999084472656,52.68000030517578,52.810001373291016,39.079715728759766,6330100,0.0,0.0
2006-05-02 00:00:00-04:00,52.900001525878906,53.130001068115234,52.459999084472656,52.529998779296875,38.872501373291016,4540500,0.0,0.0
2006-05-03 00:00:00-04:00,52.45000076293945,52.58000183105469,52.2400016784668,52.380001068115234,38.761497497558594,4844900,0.0,0.0
2006-05-04 00:00:00-04:00,52.25,52.91999816894531,52.18000030517578,52.75,39.035308837890625,4708000,0.0,0.0
2006-05-05 00:00:00-04:00,53.0,53.91999816894531,52.959999084472656,53.75,39.77531433105469,5817900,0.0,0.0
2006-05-08 00:00:00-04:00,53.650001525878906,54.02000045776367,53.560001373291016,53.599998474121094,39.66431427001953,3875500,0.0,0.0
2006-05-09 00:00:00-04:00,53.599998474121094,53.7599983215332,53.43000030517578,53.56999969482422,39.6421012878418,3794700,0.0,0.0
2006-05-10 00:00:00-04:00,53.41999816894531,53.84000015258789,53.349998474121094,53.619998931884766,39.679115295410156,3788300,0.0,0.0
2006-05-11 00:00:00-04:00,53.56999969482422,53.58000183105469,52.56999969482422,52.709999084472656,39.00571060180664,5587900,0.0,0.0
2006-05-12 00:00:00-04:00,52.599998474121094,53.16999816894531,52.40999984741211,52.88999938964844,39.1389045715332,6944600,0.0,0.0
2006-05-15 00:00:00-04:00,52.70000076293945,53.25,52.70000076293945,53.130001068115234,39.3165168762207,5495500,0.0,0.0
2006-05-16 00:00:00-04:00,53.20000076293945,53.22999954223633,52.849998474121094,52.97999954223633,39.20553207397461,2819900,0.0,0.0
2006-05-17 00:00:00-04:00,52.599998474121094,52.75,51.900001525878906,52.0,38.48029708862305,7959900,0.0,0.0
2006-05-18 00:00:00-04:00,52.06999969482422,52.400001525878906,51.900001525878906,51.90999984741211,38.413719177246094,5911200,0.0,0.0
2006-05-19 00:00:00-04:00,52.0099983215332,52.34000015258789,52.0,52.22999954223633,38.650516510009766,6901200,0.0,0.0
2006-05-22 00:00:00-04:00,51.880001068115234,52.56999969482422,51.33000183105469,51.900001525878906,38.406307220458984,7965500,0.0,0.0
2006-05-23 00:00:00-04:00,52.29999923706055,52.540000915527344,52.150001525878906,52.220001220703125,38.64310836791992,6307400,0.0,0.0
2006-05-24 00:00:00-04:00,52.33000183105469,53.63999938964844,52.29999923706055,53.40999984741211,39.52371597290039,9421800,0.0,0.0
2006-05-25 00:00:00-04:00,53.41999816894531,54.25,53.41999816894531,54.09000015258789,40.026920318603516,6457200,0.0,0.0
2006-05-26 00:00:00-04:00,54.220001220703125,54.52000045776367,54.15999984741211,54.40999984741211,40.26372146606445,5528300,0.0,0.0
2006-05-30 00:00:00-04:00,54.40999984741211,54.40999984741211,53.68000030517578,53.79999923706055,39.812320709228516,5608900,0.0,0.0
2006-05-31 00:00:00-04:00,54.0,54.40999984741211,53.7400016784668,54.36000061035156,40.226715087890625,5184600,0.0,0.0
2006-06-01 00:00:00-04:00,54.5,54.810001373291016,54.18000030517578,54.779998779296875,40.537506103515625,4275500,0.0,0.0
2006-06-02 00:00:00-04:00,54.779998779296875,54.90999984741211,54.2400016784668,54.720001220703125,40.49311828613281,4667400,0.0,0.0
2006-06-05 00:00:00-04:00,54.54999923706055,54.70000076293945,53.4900016784668,53.599998474121094,39.66431427001953,5054500,0.0,0.0
2006-06-06 00:00:00-04:00,53.83000183105469,53.959999084472656,52.84000015258789,53.2599983215332,39.4127197265625,5753300,0.0,0.0
2006-06-07 00:00:00-04:00,53.400001525878906,54.16999816894531,53.290000915527344,53.47999954223633,39.575531005859375,4898000,0.0,0.0
2006-06-08 00:00:00-04:00,53.25,53.959999084472656,52.61000061035156,53.38999938964844,39.5089225769043,6428100,0.0,0.0
2006-06-09 00:00:00-04:00,53.400001525878906,53.77000045776367,52.9900016784668,53.459999084472656,39.560707092285156,3600900,0.0,0.0
2006-06-12 00:00:00-04:00,53.4900016784668,53.7400016784668,52.720001220703125,52.83000183105469,39.094505310058594,4075900,0.0,0.0
2006-06-13 00:00:00-04:00,52.84000015258789,53.54999923706055,52.18000030517578,52.220001220703125,38.64310836791992,6285000,0.0,0.0
2006-06-14 00:00:00-04:00,52.18000030517578,52.7599983215332,52.099998474121094,52.7400016784668,39.02791976928711,7001100,0.0,0.0
2006-06-15 00:00:00-04:00,53.0,53.650001525878906,52.779998779296875,53.56999969482422,39.6421012878418,5592600,0.0,0.0
2006-06-16 00:00:00-04:00,53.56999969482422,53.56999969482422,52.75,52.91999816894531,39.16111755371094,7422600,0.0,0.0
2006-06-19 00:00:00-04:00,52.90999984741211,52.970001220703125,52.119998931884766,52.220001220703125,38.64310836791992,4986100,0.0,0.0
2006-06-20 00:00:00-04:00,52.380001068115234,53.45000076293945,52.18000030517578,52.72999954223633,39.0205078125,5069000,0.0,0.0
2006-06-21 00:00:00-04:00,52.72999954223633,53.470001220703125,52.63999938964844,53.130001068115234,39.3165168762207,4931300,0.0,0.0
2006-06-22 00:00:00-04:00,52.779998779296875,52.9900016784668,52.5,52.75,39.035308837890625,3196300,0.0,0.0
2006-06-23 00:00:00-04:00,52.5,53.02000045776367,52.400001525878906,52.59000015258789,38.91691207885742,2674300,0.0,0.0
2006-06-26 00:00:00-04:00,52.630001068115234,53.0,52.599998474121094,52.9900016784668,39.21291732788086,2430600,0.0,0.0
2006-06-27 00:00:00-04:00,52.959999084472656,53.0,52.29999923706055,52.310001373291016,38.709720611572266,2730300,0.0,0.0
2006-06-28 00:00:00-04:00,52.5,52.779998779296875,52.0,52.18000030517578,38.61351776123047,3676700,0.0,0.0
2006-06-29 00:00:00-04:00,52.43000030517578,53.91999816894531,52.40999984741211,53.88999938964844,39.878936767578125,4487500,0.0,0.0
2006-06-30 00:00:00-04:00,54.0,54.290000915527344,53.220001220703125,53.220001220703125,39.38311004638672,4171000,0.0,0.0
2006-07-03 00:00:00-04:00,53.2400016784668,53.869998931884766,53.2400016784668,53.65999984741211,39.708717346191406,1806000,0.0,0.0
2006-07-05 00:00:00-04:00,53.04999923706055,53.20000076293945,52.349998474121094,52.5,38.95922088623047,5450500,0.15,0.0
2006-07-06 00:00:00-04:00,52.54999923706055,52.900001525878906,52.41999816894531,52.540000915527344,38.988887786865234,2505200,0.0,0.0
2006-07-07 00:00:00-04:00,52.5,52.54999923706055,51.81999969482422,51.97999954223633,38.57334518432617,3861400,0.0,0.0
2006-07-10 00:00:00-04:00,52.20000076293945,52.47999954223633,52.09000015258789,52.099998474121094,38.66237258911133,2356900,0.0,0.0
2006-07-11 00:00:00-04:00,52.11000061035156,52.59000015258789,51.900001525878906,52.4900016784668,38.95179748535156,3274500,0.0,0.0
2006-07-12 00:00:00-04:00,52.540000915527344,52.869998931884766,52.099998474121094,52.20000076293945,38.73659133911133,2811200,0.0,0.0
2006-07-13 00:00:00-04:00,51.97999954223633,52.060001373291016,51.20000076293945,51.25,38.0316047668457,5817900,0.0,0.0
2006-07-14 00:00:00-04:00,51.150001525878906,51.43000030517578,50.66999816894531,51.27000045776367,38.04645919799805,5789200,0.0,0.0
2006-07-17 00:00:00-04:00,51.400001525878906,51.560001373291016,51.20000076293945,51.25,38.0316047668457,4016800,0.0,0.0
2006-07-18 00:00:00-04:00,51.20000076293945,51.36000061035156,50.400001525878906,50.95000076293945,37.80899429321289,3882800,0.0,0.0
2006-07-19 00:00:00-04:00,51.20000076293945,52.34000015258789,50.90999984741211,52.099998474121094,38.66237258911133,4795900,0.0,0.0
2006-07-20 00:00:00-04:00,51.95000076293945,52.150001525878906,51.790000915527344,51.790000915527344,38.43232727050781,4676300,0.0,0.0
2006-07-21 00:00:00-04:00,51.7400016784668,51.75,50.400001525878906,50.619998931884766,37.56410598754883,7237800,0.0,0.0
2006-07-24 00:00:00-04:00,51.0,51.68000030517578,49.72999954223633,50.65999984741211,37.59378433227539,13633300,0.0,0.0
2006-07-25 00:00:00-04:00,51.650001525878906,51.650001525878906,50.31999969482422,50.84000015258789,37.72737121582031,7248500,0.0,0.0
2006-07-26 00:00:00-04:00,50.900001525878906,51.95000076293945,50.900001525878906,51.75,38.402652740478516,8034000,0.0,0.0
2006-07-27 00:00:00-04:00,51.95000076293945,52.06999969482422,51.2599983215332,51.290000915527344,38.06129837036133,4184700,0.0,0.0
2006-07-28 00:00:00-04:00,51.75,52.369998931884766,51.63999938964844,52.189998626708984,38.729156494140625,6001500,0.0,0.0
2006-07-31 00:00:00-04:00,51.900001525878906,52.189998626708984,51.869998931884766,52.060001373291016,38.632694244384766,4267600,0.0,0.0
2006-08-01 00:00:00-04:00,51.91999816894531,52.18000030517578,51.5,52.11000061035156,38.6698112487793,3867600,0.0,0.0
2006-08-02 00:00:00-04:00,52.0,52.150001525878906,51.56999969482422,51.77000045776367,38.417503356933594,4676700,0.0,0.0
2006-08-03 00:00:00-04:00,51.400001525878906,52.22999954223633,51.400001525878906,52.130001068115234,38.68464279174805,3620300,0.0,0.0
2006-08-04 00:00:00-04:00,52.380001068115234,52.93000030517578,52.0,52.209999084472656,38.74401092529297,4442900,0.0,0.0
2006-08-07 00:00:00-04:00,51.970001220703125,52.5099983215332,51.90999984741211,52.099998474121094,38.66237258911133,3370200,0.0,0.0
2006-08-08 00:00:00-04:00,52.29999923706055,53.0,51.970001220703125,52.27000045776367,38.78853988647461,5170300,0.0,0.0
2006-08-09 00:00:00-04:00,52.31999969482422,52.529998779296875,52.02000045776367,52.060001373291016,38.632694244384766,5089100,0.0,0.0
2006-08-10 00:00:00-04:00,52.060001373291016,52.06999969482422,51.619998931884766,51.97999954223633,38.57334518432617,3912800,0.0,0.0
2006-08-11 00:00:00-04:00,51.650001525878906,51.88999938964844,51.189998626708984,51.79999923706055,38.43975830078125,4287200,0.0,0.0
2006-08-14 00:00:00-04:00,52.150001525878906,52.20000076293945,51.7400016784668,51.79999923706055,38.43975830078125,3283400,0.0,0.0
2006-08-15 00:00:00-04:00,52.41999816894531,52.970001220703125,52.119998931884766,52.810001373291016,39.189266204833984,3744800,0.0,0.0
2006-08-16 00:00:00-04:00,52.810001373291016,53.13999938964844,52.75,53.029998779296875,39.352535247802734,3064200,0.0,0.0
2006-08-17 00:00:00-04:00,53.029998779296875,53.720001220703125,52.75,53.5099983215332,39.70872116088867,3483000,0.0,0.0
2006-08-18 00:00:00-04:00,53.529998779296875,53.529998779296875,53.11000061035156,53.2599983215332,39.523193359375,2821400,0.0,0.0
2006-08-21 00:00:00-04:00,53.2599983215332,53.40999984741211,52.83000183105469,53.29999923706055,39.55287551879883,3725500,0.0,0.0
2006-08-22 00:00:00-04:00,53.099998474121094,53.43000030517578,52.880001068115234,53.09000015258789,39.397064208984375,2543400,0.0,0.0
2006-08-23 00:00:00-04:00,53.0,53.220001220703125,52.95000076293945,53.0,39.33026123046875,2795000,0.0,0.0
2006-08-24 00:00:00-04:00,53.220001220703125,53.29999923706055,53.0,53.130001068115234,39.42673110961914,2403800,0.0,0.0
2006-08-25 00:00:00-04:00,53.0,53.0,52.68000030517578,52.91999816894531,39.2708854675293,3007000,0.0,0.0
2006-08-28 00:00:00-04:00,52.83000183105469,53.119998931884766,52.790000915527344,52.939998626708984,39.28572082519531,2569300,0.0,0.0
2006-08-29 00:00:00-04:00,53.0,53.029998779296875,52.29999923706055,52.54999923706055,38.996307373046875,4245000,0.0,0.0
2006-08-30 00:00:00-04:00,52.68000030517578,52.689998626708984,52.380001068115234,52.470001220703125,38.936954498291016,4115500,0.0,0.0
2006-08-31 00:00:00-04:00,52.29999923706055,52.65999984741211,52.29999923706055,52.540000915527344,38.988887786865234,3240400,0.0,0.0
2006-09-01 00:00:00-04:00,52.560001373291016,52.72999954223633,52.470001220703125,52.54999923706055,38.996307373046875,3069200,0.0,0.0
2006-09-05 00:00:00-04:00,52.150001525878906,52.86000061035156,52.099998474121094,52.650001525878906,39.070533752441406,3389300,0.0,0.0
2006-09-06 00:00:00-04:00,52.400001525878906,52.540000915527344,52.2400016784668,52.31999969482422,38.825645446777344,3771200,0.0,0.0
2006-09-07 00:00:00-04:00,52.08000183105469,52.689998626708984,52.06999969482422,52.29999923706055,38.8108024597168,4356400,0.0,0.0
2006-09-08 00:00:00-04:00,51.5099983215332,52.869998931884766,51.4900016784668,52.619998931884766,39.048282623291016,5856300,0.0,0.0
2006-09-11 00:00:00-04:00,52.5,52.630001068115234,52.349998474121094,52.47999954223633,38.94438171386719,5148800,0.0,0.0
2006-09-12 00:00:00-04:00,52.58000183105469,52.83000183105469,52.40999984741211,52.61000061035156,39.04084777832031,3942300,0.0,0.0
2006-09-13 00:00:00-04:00,52.689998626708984,53.529998779296875,52.599998474121094,53.40999984741211,39.6345100402832,4385300,0.0,0.0
2006-09-14 00:00:00-04:00,53.41999816894531,53.63999938964844,53.25,53.47999954223633,39.68646240234375,3340800,0.0,0.0
2006-09-15 00:00:00-04:00,53.880001068115234,54.0,53.47999954223633,53.75,39.886817932128906,6493300,0.0,0.0
2006-09-18 00:00:00-04:00,53.52000045776367,53.81999969482422,53.220001220703125,53.4900016784668,39.69386672973633,3041200,0.0,0.0
2006-09-19 00:00:00-04:00,53.40999984741211,53.599998474121094,53.189998626708984,53.40999984741211,39.6345100402832,3562900,0.0,0.0
2006-09-20 00:00:00-04:00,53.68000030517578,54.34000015258789,53.5,54.2599983215332,40.2652702331543,4226800,0.0,0.0
2006-09-21 00:00:00-04:00,54.119998931884766,55.06999969482422,54.0099983215332,54.2400016784668,40.250423431396484,7782300,0.0,0.0
2006-09-22 00:00:00-04:00,54.119998931884766,54.4900016784668,54.0,54.11000061035156,40.153953552246094,2753200,0.0,0.0
2006-09-25 00:00:00-04:00,54.4900016784668,55.15999984741211,53.86000061035156,54.939998626708984,40.76990509033203,6268300,0.0,0.0
2006-09-26 00:00:00-04:00,54.849998474121094,56.11000061035156,54.65999984741211,55.959999084472656,41.52681350708008,8980800,0.0,0.0
2006-09-27 00:00:00-04:00,55.84000015258789,56.040000915527344,55.47999954223633,56.029998779296875,41.578765869140625,6309100,0.0,0.0
2006-09-28 00:00:00-04:00,55.880001068115234,56.189998626708984,55.619998931884766,55.9900016784668,41.54907989501953,4293000,0.0,0.0
2006-09-29 00:00:00-04:00,55.79999923706055,56.099998474121094,55.54999923706055,56.08000183105469,41.61587142944336,4969800,0.0,0.0
2006-10-02 00:00:00-04:00,56.08000183105469,56.08000183105469,55.0,55.18000030517578,40.9479866027832,5109000,0.0,0.0
2006-10-03 00:00:00-04:00,55.189998626708984,56.0,55.189998626708984,55.9900016784668,41.54907989501953,5701500,0.0,0.0
2006-10-04 00:00:00-04:00,56.0,56.619998931884766,55.65999984741211,56.560001373291016,42.08480453491211,5254100,0.15,0.0
2006-10-05 00:00:00-04:00,56.279998779296875,56.650001525878906,56.119998931884766,56.650001525878906,42.151771545410156,3137500,0.0,0.0
2006-10-06 00:00:00-04:00,56.25,56.599998474121094,56.189998626708984,56.59000015258789,42.10712432861328,4127600,0.0,0.0
2006-10-09 00:00:00-04:00,56.45000076293945,56.66999816894531,56.13999938964844,56.52000045776367,42.05504608154297,4114300,0.0,0.0
2006-10-10 00:00:00-04:00,56.79999923706055,57.65999984741211,56.7400016784668,57.65999984741211,42.90329360961914,12038200,0.0,0.0
2006-10-11 00:00:00-04:00,57.599998474121094,57.720001220703125,57.09000015258789,57.45000076293945,42.74704360961914,7349600,0.0,0.0
2006-10-12 00:00:00-04:00,57.54999923706055,57.95000076293945,57.41999816894531,57.88999938964844,43.07442092895508,6303900,0.0,0.0
2006-10-13 00:00:00-04:00,57.900001525878906,58.02000045776367,57.63999938964844,58.02000045776367,43.17116928100586,6883200,0.0,0.0
2006-10-16 00:00:00-04:00,57.97999954223633,58.0,57.630001068115234,57.63999938964844,42.888404846191406,4098600,0.0,0.0
2006-10-17 00:00:00-04:00,57.63999938964844,58.15999984741211,57.470001220703125,58.099998474121094,43.23067092895508,5585500,0.0,0.0
2006-10-18 00:00:00-04:00,58.220001220703125,58.43000030517578,57.70000076293945,57.93000030517578,43.10420227050781,6770900,0.0,0.0
2006-10-19 00:00:00-04:00,57.93000030517578,58.11000061035156,57.58000183105469,57.970001220703125,43.133949279785156,4808800,0.0,0.0
2006-10-20 00:00:00-04:00,58.20000076293945,58.2400016784668,57.68000030517578,58.040000915527344,43.18602752685547,4734400,0.0,0.0
2006-10-23 00:00:00-04:00,57.7599983215332,58.34000015258789,56.279998779296875,56.650001525878906,42.151771545410156,19388000,0.0,0.0
2006-10-24 00:00:00-04:00,56.650001525878906,57.11000061035156,56.52000045776367,56.70000076293945,42.1889762878418,8771000,0.0,0.0
2006-10-25 00:00:00-04:00,56.709999084472656,57.09000015258789,56.709999084472656,56.86000061035156,42.308048248291016,7068100,0.0,0.0
2006-10-26 00:00:00-04:00,56.86000061035156,57.97999954223633,56.849998474121094,57.81999969482422,43.022342681884766,5783800,0.0,0.0
2006-10-27 00:00:00-04:00,57.7599983215332,57.79999923706055,57.09000015258789,57.27000045776367,42.61310577392578,5271500,0.0,0.0
2006-10-30 00:00:00-05:00,57.279998779296875,57.47999954223633,57.22999954223633,57.310001373291016,42.64286804199219,3907400,0.0,0.0
2006-10-31 00:00:00-05:00,57.540000915527344,57.810001373291016,57.459999084472656,57.810001373291016,43.01491165161133,5618200,0.0,0.0
2006-11-01 00:00:00-05:00,58.0,58.36000061035156,57.599998474121094,57.650001525878906,42.89584732055664,8254600,0.0,0.0
2006-11-02 00:00:00-05:00,57.54999923706055,57.54999923706055,57.20000076293945,57.459999084472656,42.754486083984375,3838500,0.0,0.0
2006-11-03 00:00:00-05:00,57.5099983215332,57.70000076293945,57.0,57.060001373291016,42.45684051513672,3383300,0.0,0.0
2006-11-06 00:00:00-05:00,57.29999923706055,58.2400016784668,57.2599983215332,58.15999984741211,43.275325775146484,5294700,0.0,0.0
2006-11-07 00:00:00-05:00,58.20000076293945,58.650001525878906,58.15999984741211,58.45000076293945,43.49110794067383,4595300,0.0,0.0
2006-11-08 00:00:00-05:00,58.650001525878906,59.5,58.599998474121094,59.06999969482422,43.95242691040039,7860600,0.0,0.0
2006-11-09 00:00:00-05:00,59.04999923706055,59.130001068115234,58.75,58.90999984741211,43.8333854675293,5556200,0.0,0.0
2006-11-10 00:00:00-05:00,58.90999984741211,58.95000076293945,58.66999816894531,58.86000061035156,43.796199798583984,3590800,0.0,0.0
2006-11-13 00:00:00-05:00,58.880001068115234,59.060001373291016,58.83000183105469,58.970001220703125,43.878021240234375,5048700,0.0,0.0
2006-11-14 00:00:00-05:00,58.939998626708984,59.43000030517578,58.790000915527344,59.34000015258789,44.153324127197266,5505800,0.0,0.0
2006-11-15 00:00:00-05:00,59.29999923706055,59.63999938964844,59.279998779296875,59.47999954223633,44.25751495361328,4461000,0.0,0.0
2006-11-16 00:00:00-05:00,59.540000915527344,59.70000076293945,59.290000915527344,59.56999969482422,44.32447814941406,5205400,0.0,0.0
2006-11-17 00:00:00-05:00,59.56999969482422,59.900001525878906,59.439998626708984,59.84000015258789,44.52536392211914,4844100,0.0,0.0
2006-11-20 00:00:00-05:00,59.84000015258789,59.86000061035156,59.349998474121094,59.58000183105469,44.3318977355957,4134500,0.0,0.0
2006-11-21 00:00:00-05:00,59.400001525878906,59.880001068115234,59.25,59.40999984741211,44.20542526245117,3578000,0.0,0.0
2006-11-22 00:00:00-05:00,59.400001525878906,59.900001525878906,59.349998474121094,59.88999938964844,44.562583923339844,3643400,0.0,0.0
2006-11-24 00:00:00-05:00,59.54999923706055,59.93000030517578,59.54999923706055,59.900001525878906,44.57002258300781,1679900,0.0,0.0
2006-11-27 00:00:00-05:00,59.70000076293945,59.900001525878906,58.619998931884766,58.81999969482422,43.76641845703125,6097800,0.0,0.0
2006-11-28 00:00:00-05:00,58.650001525878906,59.029998779296875,58.439998626708984,58.900001525878906,43.82594680786133,5238200,0.0,0.0
2006-11-29 00:00:00-05:00,58.95000076293945,59.08000183105469,58.5,58.77000045776367,43.729209899902344,4393600,0.0,0.0
2006-11-30 00:00:00-05:00,58.77000045776367,59.029998779296875,58.209999084472656,58.720001220703125,43.6920166015625,6792200,0.0,0.0
2006-12-01 00:00:00-05:00,58.79999923706055,58.869998931884766,58.0,58.54999923706055,43.56550598144531,4838300,0.0,0.0
2006-12-04 00:00:00-05:00,58.79999923706055,59.97999954223633,58.70000076293945,59.88999938964844,44.562583923339844,5511000,0.0,0.0
2006-12-05 00:00:00-05:00,59.41999816894531,59.97999954223633,59.279998779296875,59.849998474121094,44.53279495239258,4365500,0.0,0.0
2006-12-06 00:00:00-05:00,59.849998474121094,59.91999816894531,59.2599983215332,59.66999816894531,44.398887634277344,3104000,0.0,0.0
2006-12-07 00:00:00-05:00,59.79999923706055,60.04999923706055,59.04999923706055,59.16999816894531,44.02685546875,5015700,0.0,0.0
2006-12-08 00:00:00-05:00,59.060001373291016,59.849998474121094,59.040000915527344,59.83000183105469,44.5179328918457,3517600,0.0,0.0
2006-12-11 00:00:00-05:00,59.77000045776367,59.9900016784668,59.040000915527344,59.310001373291016,44.131019592285156,5031300,0.0,0.0
2006-12-12 00:00:00-05:00,59.150001525878906,59.25,58.59000015258789,59.119998931884766,43.989627838134766,5459500,0.0,0.0
2006-12-13 00:00:00-05:00,59.68000030517578,60.04999923706055,59.459999084472656,59.970001220703125,44.622100830078125,5874800,0.0,0.0
2006-12-14 00:00:00-05:00,59.970001220703125,62.04999923706055,59.939998626708984,61.900001525878906,46.058143615722656,11181400,0.0,0.0
2006-12-15 00:00:00-05:00,61.91999816894531,62.29999923706055,61.599998474121094,61.63999938964844,45.86469268798828,7634100,0.0,0.0
2006-12-18 00:00:00-05:00,61.70000076293945,62.5,61.70000076293945,61.77000045776367,45.96144104003906,4803000,0.0,0.0
2006-12-19 00:00:00-05:00,61.45000076293945,62.0,61.20000076293945,61.54999923706055,45.7977294921875,4299400,0.0,0.0
2006-12-20 00:00:00-05:00,61.5,61.689998626708984,61.11000061035156,61.33000183105469,45.63404083251953,3606800,0.0,0.0
2006-12-21 00:00:00-05:00,61.34000015258789,61.599998474121094,60.81999969482422,60.86000061035156,45.284324645996094,3647900,0.0,0.0
2006-12-22 00:00:00-05:00,60.689998626708984,61.09000015258789,60.560001373291016,60.849998474121094,45.276885986328125,2102700,0.0,0.0
2006-12-26 00:00:00-05:00,60.880001068115234,61.2400016784668,60.81999969482422,61.15999984741211,45.50753402709961,1554500,0.0,0.0
2006-12-27 00:00:00-05:00,61.54999923706055,61.810001373291016,61.189998626708984,61.56999969482422,45.812618255615234,2478300,0.0,0.0
2006-12-28 00:00:00-05:00,61.63999938964844,61.93000030517578,61.04999923706055,61.13999938964844,45.492679595947266,2369400,0.0,0.0
2006-12-29 00:00:00-05:00,61.04999923706055,61.310001373291016,60.58000183105469,60.66999816894531,45.142948150634766,2239500,0.0,0.0
2007-01-03 00:00:00-05:00,61.18000030517578,61.900001525878906,60.04999923706055,60.36000061035156,45.02359390258789,6142500,0.15,0.0
2007-01-04 00:00:00-05:00,60.22999954223633,60.56999969482422,59.790000915527344,59.91999816894531,44.69538879394531,5671200,0.0,0.0
2007-01-05 00:00:00-05:00,59.650001525878906,59.869998931884766,58.900001525878906,59.130001068115234,44.106136322021484,6768100,0.0,0.0
2007-01-08 00:00:00-05:00,59.029998779296875,59.7599983215332,58.349998474121094,59.689998626708984,44.523826599121094,5000200,0.0,0.0
2007-01-09 00:00:00-05:00,59.900001525878906,59.95000076293945,59.0,59.310001373291016,44.24040222167969,4968000,0.0,0.0
2007-01-10 00:00:00-05:00,59.2400016784668,59.369998931884766,58.709999084472656,59.27000045776367,44.2105598449707,4366800,0.0,0.0
2007-01-11 00:00:00-05:00,59.25,59.56999969482422,59.060001373291016,59.45000076293945,44.34482192993164,4204900,0.0,0.0
2007-01-12 00:00:00-05:00,59.349998474121094,59.40999984741211,58.7599983215332,59.0099983215332,44.0166130065918,5002900,0.0,0.0
2007-01-16 00:00:00-05:00,58.849998474121094,59.18000030517578,58.68000030517578,59.130001068115234,44.106136322021484,5354200,0.0,0.0
2007-01-17 00:00:00-05:00,59.15999984741211,59.5,59.0,59.220001220703125,44.17325210571289,4898000,0.0,0.0
2007-01-18 00:00:00-05:00,58.5,59.43000030517578,58.5,59.0,44.00917053222656,4606500,0.0,0.0
2007-01-19 00:00:00-05:00,59.22999954223633,59.22999954223633,58.040000915527344,58.09000015258789,43.330379486083984,8192600,0.0,0.0
2007-01-22 00:00:00-05:00,58.29999923706055,58.630001068115234,57.13999938964844,58.060001373291016,43.30799102783203,13231600,0.0,0.0
2007-01-23 00:00:00-05:00,58.0,58.150001525878906,57.150001525878906,57.540000915527344,42.92011260986328,6572200,0.0,0.0
2007-01-24 00:00:00-05:00,57.70000076293945,58.93000030517578,57.650001525878906,58.93000030517578,43.956932067871094,5485000,0.0,0.0
2007-01-25 00:00:00-05:00,58.779998779296875,58.93000030517578,57.689998626708984,57.77000045776367,43.0916862487793,5103700,0.0,0.0
2007-01-26 00:00:00-05:00,57.810001373291016,58.04999923706055,57.45000076293945,57.849998474121094,43.1513557434082,5477000,0.0,0.0
2007-01-29 00:00:00-05:00,57.75,57.959999084472656,57.5,57.63999938964844,42.99470520019531,4714500,0.0,0.0
2007-01-30 00:00:00-05:00,57.68000030517578,58.029998779296875,57.650001525878906,58.0099983215332,43.27069854736328,5177500,0.0,0.0
2007-01-31 00:00:00-05:00,58.02000045776367,58.45000076293945,57.75,58.220001220703125,43.42732238769531,6323300,0.0,0.0
2007-02-01 00:00:00-05:00,58.29999923706055,58.66999816894531,57.90999984741211,58.06999969482422,43.315433502197266,4115900,0.0,0.0
2007-02-02 00:00:00-05:00,58.29999923706055,58.5,58.0,58.15999984741211,43.38257598876953,5033400,0.0,0.0
2007-02-05 00:00:00-05:00,58.16999816894531,58.47999954223633,57.90999984741211,58.20000076293945,43.41242599487305,3220000,0.0,0.0
2007-02-06 00:00:00-05:00,58.400001525878906,58.5,57.59000015258789,58.060001373291016,43.30799102783203,4491800,0.0,0.0
2007-02-07 00:00:00-05:00,58.22999954223633,58.849998474121094,58.060001373291016,58.68000030517578,43.770469665527344,4487000,0.0,0.0
2007-02-08 00:00:00-05:00,58.68000030517578,58.68000030517578,58.060001373291016,58.4900016784668,43.62873077392578,2913600,0.0,0.0
2007-02-09 00:00:00-05:00,58.650001525878906,58.970001220703125,57.310001373291016,57.529998779296875,42.912654876708984,4704900,0.0,0.0
2007-02-12 00:00:00-05:00,57.689998626708984,57.689998626708984,56.209999084472656,57.0,42.51732635498047,12378600,0.0,0.0
2007-02-13 00:00:00-05:00,57.22999954223633,57.779998779296875,56.81999969482422,57.599998474121094,42.964866638183594,4978500,0.0,0.0
2007-02-14 00:00:00-05:00,57.599998474121094,59.04999923706055,57.349998474121094,58.689998626708984,43.77793502807617,7739100,0.0,0.0
2007-02-15 00:00:00-05:00,58.52000045776367,59.119998931884766,58.52000045776367,58.849998474121094,43.897274017333984,7609300,0.0,0.0
2007-02-16 00:00:00-05:00,59.0,59.150001525878906,58.540000915527344,59.02000045776367,44.024070739746094,4927900,0.0,0.0
2007-02-20 00:00:00-05:00,58.75,59.0099983215332,58.08000183105469,58.709999084472656,43.792842864990234,4483200,0.0,0.0
2007-02-21 00:00:00-05:00,58.2599983215332,58.79999923706055,58.25,58.529998779296875,43.65857696533203,2681100,0.0,0.0
2007-02-22 00:00:00-05:00,58.41999816894531,58.77000045776367,57.939998626708984,58.150001525878906,43.375125885009766,3855300,0.0,0.0
2007-02-23 00:00:00-05:00,58.0,58.29999923706055,57.77000045776367,58.02000045776367,43.278167724609375,3574500,0.0,0.0
2007-02-26 00:00:00-05:00,58.02000045776367,58.47999954223633,57.099998474121094,57.13999938964844,42.62175750732422,4242800,0.0,0.0
2007-02-27 00:00:00-05:00,57.0,57.029998779296875,54.5,55.59000015258789,41.46558380126953,11075600,0.0,0.0
2007-02-28 00:00:00-05:00,56.029998779296875,57.459999084472656,56.0,56.869998931884766,42.420352935791016,11590300,0.0,0.0
2007-03-01 00:00:00-05:00,56.20000076293945,57.0,55.150001525878906,56.54999923706055,42.181663513183594,8759700,0.0,0.0
2007-03-02 00:00:00-05:00,56.099998474121094,56.45000076293945,55.33000183105469,55.439998626708984,41.35368347167969,7281000,0.0,0.0
2007-03-05 00:00:00-05:00,55.43000030517578,55.970001220703125,54.900001525878906,54.900001525878906,40.950889587402344,6482000,0.0,0.0
2007-03-06 00:00:00-05:00,55.349998474121094,56.459999084472656,55.209999084472656,56.369998931884766,42.047386169433594,8311300,0.0,0.0
2007-03-07 00:00:00-05:00,56.119998931884766,56.27000045776367,55.33000183105469,55.86000061035156,41.666969299316406,5464100,0.0,0.0
2007-03-08 00:00:00-05:00,56.34000015258789,57.0,56.119998931884766,56.81999969482422,42.383060455322266,5424500,0.0,0.0
2007-03-09 00:00:00-05:00,57.06999969482422,57.349998474121094,56.54999923706055,56.900001525878906,42.442726135253906,3819800,0.0,0.0
2007-03-12 00:00:00-04:00,56.11000061035156,56.959999084472656,55.63999938964844,56.709999084472656,42.3010139465332,3702300,0.0,0.0
2007-03-13 00:00:00-04:00,56.29999923706055,56.599998474121094,54.709999084472656,54.75,40.83900451660156,7980300,0.0,0.0
2007-03-14 00:00:00-04:00,54.25,56.13999938964844,53.90999984741211,55.709999084472656,41.555076599121094,10665600,0.0,0.0
2007-03-15 00:00:00-04:00,55.58000183105469,56.2400016784668,55.5,56.11000061035156,41.85346221923828,8899200,0.0,0.0
2007-03-16 00:00:00-04:00,56.400001525878906,56.560001373291016,54.95000076293945,55.54999923706055,41.43574142456055,7966600,0.0,0.0
2007-03-19 00:00:00-04:00,56.2599983215332,56.29999923706055,55.61000061035156,56.040000915527344,41.80122375488281,6295000,0.0,0.0
2007-03-20 00:00:00-04:00,56.040000915527344,56.40999984741211,55.91999816894531,56.2599983215332,41.9653434753418,3857400,0.0,0.0
2007-03-21 00:00:00-04:00,56.27000045776367,57.75,55.65999984741211,57.4900016784668,42.88282012939453,7200000,0.0,0.0
2007-03-22 00:00:00-04:00,57.400001525878906,57.599998474121094,56.84000015258789,57.439998626708984,42.84553146362305,5326400,0.0,0.0
2007-03-23 00:00:00-04:00,57.58000183105469,57.90999984741211,57.27000045776367,57.43000030517578,42.83805465698242,3505600,0.0,0.0
2007-03-26 00:00:00-04:00,57.400001525878906,57.56999969482422,56.689998626708984,57.20000076293945,42.6665153503418,3708800,0.0,0.0
2007-03-27 00:00:00-04:00,56.95000076293945,57.04999923706055,56.380001068115234,56.43000030517578,42.09213638305664,5419500,0.0,0.0
2007-03-28 00:00:00-04:00,56.29999923706055,56.36000061035156,55.61000061035156,55.86000061035156,41.666969299316406,7592800,0.0,0.0
2007-03-29 00:00:00-04:00,56.650001525878906,56.68000030517578,55.84000015258789,56.459999084472656,42.11451721191406,4588000,0.0,0.0
2007-03-30 00:00:00-04:00,56.650001525878906,56.939998626708984,55.72999954223633,56.400001525878906,42.06977462768555,4139100,0.0,0.0
2007-04-02 00:00:00-04:00,56.400001525878906,56.689998626708984,55.34000015258789,55.86000061035156,41.666969299316406,6908100,0.0,0.0
2007-04-03 00:00:00-04:00,55.79999923706055,56.459999084472656,55.720001220703125,55.91999816894531,41.82404708862305,7564200,0.15,0.0
2007-04-04 00:00:00-04:00,56.0,56.47999954223633,55.9900016784668,56.310001373291016,42.115726470947266,3598600,0.0,0.0
2007-04-05 00:00:00-04:00,56.08000183105469,56.18000030517578,55.72999954223633,55.959999084472656,41.85394287109375,4643600,0.0,0.0
2007-04-09 00:00:00-04:00,56.02000045776367,56.459999084472656,55.66999816894531,56.36000061035156,42.15311813354492,3592500,0.0,0.0
2007-04-10 00:00:00-04:00,56.20000076293945,56.79999923706055,56.099998474121094,56.40999984741211,42.190521240234375,4464600,0.0,0.0
2007-04-11 00:00:00-04:00,56.31999969482422,56.79999923706055,55.9900016784668,56.04999923706055,41.92127990722656,4512500,0.0,0.0
2007-04-12 00:00:00-04:00,56.09000015258789,56.58000183105469,55.54999923706055,56.5099983215332,42.265323638916016,5295000,0.0,0.0
2007-04-13 00:00:00-04:00,57.0,57.5,56.61000061035156,57.36000061035156,42.90104675292969,7326000,0.0,0.0
2007-04-16 00:00:00-04:00,57.47999954223633,58.720001220703125,57.470001220703125,58.560001373291016,43.79855728149414,6472300,0.0,0.0
2007-04-17 00:00:00-04:00,58.5,58.5,57.869998931884766,58.2400016784668,43.559226989746094,5115700,0.0,0.0
2007-04-18 00:00:00-04:00,58.29999923706055,58.529998779296875,58.040000915527344,58.439998626708984,43.70882034301758,8383700,0.0,0.0
2007-04-19 00:00:00-04:00,58.5,59.099998474121094,57.88999938964844,58.95000076293945,44.09026336669922,7119400,0.0,0.0
2007-04-20 00:00:00-04:00,60.529998779296875,61.15999984741211,59.70000076293945,61.0,45.623497009277344,14273800,0.0,0.0
2007-04-23 00:00:00-04:00,61.5,61.7400016784668,60.70000076293945,61.150001525878906,45.735687255859375,7559400,0.0,0.0
2007-04-24 00:00:00-04:00,61.150001525878906,61.310001373291016,60.54999923706055,60.90999984741211,45.55619812011719,8077200,0.0,0.0
2007-04-25 00:00:00-04:00,61.099998474121094,62.5,60.52000045776367,62.31999969482422,46.610774993896484,10412200,0.0,0.0
2007-04-26 00:00:00-04:00,62.150001525878906,62.7400016784668,61.400001525878906,62.13999938964844,46.47615432739258,9451300,0.0,0.0
2007-04-27 00:00:00-04:00,61.81999969482422,62.5,61.720001220703125,62.13999938964844,46.47615432739258,5486900,0.0,0.0
2007-04-30 00:00:00-04:00,62.06999969482422,62.47999954223633,60.630001068115234,60.66999816894531,45.376678466796875,9399800,0.0,0.0
2007-05-01 00:00:00-04:00,60.5,61.36000061035156,60.400001525878906,61.31999969482422,45.86282730102539,10965900,0.0,0.0
2007-05-02 00:00:00-04:00,61.5099983215332,62.779998779296875,61.40999984741211,62.7400016784668,46.92490768432617,8542000,0.0,0.0
2007-05-03 00:00:00-04:00,62.779998779296875,63.459999084472656,62.5,63.459999084472656,47.46339797973633,6629300,0.0,0.0
2007-05-04 00:00:00-04:00,63.5,63.66999816894531,63.11000061035156,63.38999938964844,47.411041259765625,3754300,0.0,0.0
2007-05-07 00:00:00-04:00,63.38999938964844,63.5,62.959999084472656,63.27000045776367,47.32130432128906,2837200,0.0,0.0
2007-05-08 00:00:00-04:00,62.97999954223633,63.29999923706055,62.650001525878906,63.27000045776367,47.32130432128906,3190000,0.0,0.0
2007-05-09 00:00:00-04:00,63.279998779296875,63.45000076293945,62.81999969482422,63.279998779296875,47.328773498535156,3213400,0.0,0.0
2007-05-10 00:00:00-04:00,63.0,63.220001220703125,62.2400016784668,62.75,46.93239212036133,5553100,0.0,0.0
2007-05-11 00:00:00-04:00,62.75,63.119998931884766,62.29999923706055,62.970001220703125,47.096923828125,3434400,0.0,0.0
2007-05-14 00:00:00-04:00,62.91999816894531,63.13999938964844,62.349998474121094,62.41999816894531,46.685543060302734,4400500,0.0,0.0
2007-05-15 00:00:00-04:00,62.650001525878906,63.5,62.41999816894531,63.02000045776367,47.134315490722656,5757200,0.0,0.0
2007-05-16 00:00:00-04:00,63.41999816894531,64.0,63.220001220703125,63.97999954223633,47.85233688354492,5614400,0.0,0.0
2007-05-17 00:00:00-04:00,63.90999984741211,64.05000305175781,63.400001525878906,63.560001373291016,47.5381965637207,3041300,0.0,0.0
2007-05-18 00:00:00-04:00,63.79999923706055,64.27999877929688,63.75,63.959999084472656,47.837371826171875,4855300,0.0,0.0
2007-05-21 00:00:00-04:00,63.9900016784668,64.44999694824219,63.86000061035156,64.2699966430664,48.06922912597656,4981600,0.0,0.0
2007-05-22 00:00:00-04:00,64.23999786376953,64.5,63.939998626708984,64.2699966430664,48.06922912597656,3237300,0.0,0.0
2007-05-23 00:00:00-04:00,64.22000122070312,64.66000366210938,63.689998626708984,63.9900016784668,47.85980224609375,4596700,0.0,0.0
2007-05-24 00:00:00-04:00,64.01000213623047,64.79000091552734,63.93000030517578,64.0199966430664,47.882259368896484,6676200,0.0,0.0
2007-05-25 00:00:00-04:00,63.95000076293945,64.16000366210938,63.54999923706055,63.630001068115234,47.59054183959961,3606700,0.0,0.0
2007-05-29 00:00:00-04:00,63.79999923706055,64.37999725341797,63.75,64.33999633789062,48.12158203125,3269200,0.0,0.0
2007-05-30 00:00:00-04:00,64.0,65.0,63.79999923706055,65.0,48.61521530151367,5704500,0.0,0.0
2007-05-31 00:00:00-04:00,64.95999908447266,65.0999984741211,64.66000366210938,64.9800033569336,48.600250244140625,4767400,0.0,0.0
2007-06-01 00:00:00-04:00,65.0,65.11000061035156,64.66999816894531,65.06999969482422,48.667564392089844,5078900,0.0,0.0
2007-06-04 00:00:00-04:00,65.0999984741211,65.23999786376953,64.7300033569336,65.0199966430664,48.63015365600586,3748500,0.0,0.0
2007-06-05 00:00:00-04:00,65.0,65.11000061035156,64.56999969482422,64.79000091552734,48.4581413269043,5707300,0.0,0.0
2007-06-06 00:00:00-04:00,64.66999816894531,64.79000091552734,63.5099983215332,63.7400016784668,47.672828674316406,5382900,0.0,0.0
2007-06-07 00:00:00-04:00,63.599998474121094,64.0,62.61000061035156,62.7400016784668,46.92490768432617,6424600,0.0,0.0
2007-06-08 00:00:00-04:00,62.599998474121094,63.06999969482422,62.02000045776367,63.040000915527344,47.14927673339844,4282600,0.0,0.0
2007-06-11 00:00:00-04:00,62.790000915527344,63.41999816894531,62.41999816894531,63.060001373291016,47.164241790771484,4451100,0.0,0.0
2007-06-12 00:00:00-04:00,63.060001373291016,63.25,62.060001373291016,62.119998931884766,46.46116256713867,4649500,0.0,0.0
2007-06-13 00:00:00-04:00,62.5,63.189998626708984,62.189998626708984,63.150001525878906,47.231544494628906,4263000,0.0,0.0
2007-06-14 00:00:00-04:00,63.16999816894531,64.01000213623047,62.79999923706055,63.13999938964844,47.22405242919922,4570300,0.0,0.0
2007-06-15 00:00:00-04:00,63.77000045776367,63.900001525878906,63.290000915527344,63.77000045776367,47.69526672363281,7127600,0.0,0.0
2007-06-18 00:00:00-04:00,63.97999954223633,64.6500015258789,63.029998779296875,63.13999938964844,47.22405242919922,3807500,0.0,0.0
2007-06-19 00:00:00-04:00,63.08000183105469,63.380001068115234,62.790000915527344,63.150001525878906,47.231544494628906,4853000,0.0,0.0
2007-06-20 00:00:00-04:00,63.349998474121094,63.560001373291016,62.040000915527344,62.04999923706055,46.408836364746094,4035000,0.0,0.0
2007-06-21 00:00:00-04:00,62.0,62.849998474121094,60.70000076293945,62.65999984741211,46.86507034301758,6375700,0.0,0.0
2007-06-22 00:00:00-04:00,62.43000030517578,62.65999984741211,61.66999816894531,61.790000915527344,46.214359283447266,8427100,0.0,0.0
2007-06-25 00:00:00-04:00,62.16999816894531,62.720001220703125,61.349998474121094,61.79999923706055,46.22185134887695,5426200,0.0,0.0
2007-06-26 00:00:00-04:00,62.310001373291016,62.630001068115234,61.290000915527344,61.33000183105469,45.870330810546875,5585000,0.0,0.0
2007-06-27 00:00:00-04:00,61.099998474121094,61.619998931884766,60.58000183105469,61.529998779296875,46.019920349121094,4573500,0.0,0.0
2007-06-28 00:00:00-04:00,61.2599983215332,61.970001220703125,60.75,61.220001220703125,45.788047790527344,6978600,0.0,0.0
2007-06-29 00:00:00-04:00,61.650001525878906,61.7599983215332,60.369998931884766,61.18000030517578,45.75813674926758,6527800,0.0,0.0
2007-07-02 00:00:00-04:00,61.459999084472656,61.93000030517578,60.959999084472656,61.790000915527344,46.214359283447266,6017000,0.0,0.0
2007-07-03 00:00:00-04:00,62.61000061035156,62.630001068115234,61.59000015258789,62.41999816894531,46.79916000366211,2958200,0.15,0.0
2007-07-05 00:00:00-04:00,62.18000030517578,62.52000045776367,61.33000183105469,61.380001068115234,46.019439697265625,3458000,0.0,0.0
2007-07-06 00:00:00-04:00,61.02000045776367,61.79999923706055,60.880001068115234,61.5099983215332,46.11690139770508,3401600,0.0,0.0
2007-07-09 00:00:00-04:00,61.70000076293945,62.4900016784668,61.38999938964844,62.439998626708984,46.81416320800781,4884800,0.0,0.0
2007-07-10 00:00:00-04:00,62.4900016784668,62.4900016784668,60.2400016784668,60.29999923706055,45.209712982177734,9896000,0.0,0.0
2007-07-11 00:00:00-04:00,60.150001525878906,60.83000183105469,59.72999954223633,60.279998779296875,45.194698333740234,7928200,0.0,0.0
2007-07-12 00:00:00-04:00,60.529998779296875,63.38999938964844,60.279998779296875,63.33000183105469,47.481441497802734,9536900,0.0,0.0
2007-07-13 00:00:00-04:00,63.29999923706055,63.38999938964844,62.150001525878906,62.83000183105469,47.10655212402344,6013100,0.0,0.0
2007-07-16 00:00:00-04:00,62.529998779296875,62.720001220703125,61.86000061035156,61.880001068115234,46.39430236816406,4823800,0.0,0.0
2007-07-17 00:00:00-04:00,63.20000076293945,64.94999694824219,63.099998474121094,64.73999786376953,48.53856658935547,10396500,0.0,0.0
2007-07-18 00:00:00-04:00,64.0999984741211,65.2699966430664,64.02999877929688,65.05000305175781,48.77100372314453,9497700,0.0,0.0
2007-07-19 00:00:00-04:00,65.18000030517578,65.88999938964844,65.18000030517578,65.55000305175781,49.145877838134766,6084900,0.0,0.0
2007-07-20 00:00:00-04:00,65.62000274658203,65.66999816894531,64.30999755859375,64.51000213623047,48.36615753173828,7313900,0.0,0.0
2007-07-23 00:00:00-04:00,65.22000122070312,65.48999786376953,64.30999755859375,64.66000366210938,48.478614807128906,7269400,0.0,0.0
2007-07-24 00:00:00-04:00,63.0,63.5,60.900001525878906,61.16999816894531,45.86199188232422,12173000,0.0,0.0
2007-07-25 00:00:00-04:00,61.68000030517578,61.77000045776367,60.68000030517578,61.72999954223633,46.28184509277344,8239600,0.0,0.0
2007-07-26 00:00:00-04:00,61.150001525878906,61.84000015258789,58.88999938964844,60.2599983215332,45.17972183227539,14059700,0.0,0.0
2007-07-27 00:00:00-04:00,60.630001068115234,60.75,58.540000915527344,58.54999923706055,43.89765548706055,13399900,0.0,0.0
2007-07-30 00:00:00-04:00,58.77000045776367,60.349998474121094,58.5,60.13999938964844,45.08973693847656,9060400,0.0,0.0
2007-07-31 00:00:00-04:00,60.970001220703125,62.650001525878906,58.380001068115234,58.540000915527344,43.890159606933594,12150800,0.0,0.0
2007-08-01 00:00:00-04:00,58.45000076293945,59.7599983215332,57.880001068115234,59.630001068115234,44.707393646240234,10756200,0.0,0.0
2007-08-02 00:00:00-04:00,59.66999816894531,61.06999969482422,59.61000061035156,60.90999984741211,45.66704177856445,8364600,0.0,0.0
2007-08-03 00:00:00-04:00,60.900001525878906,60.90999984741211,57.470001220703125,57.4900016784668,43.10292434692383,14938300,0.0,0.0
2007-08-06 00:00:00-04:00,57.880001068115234,60.29999923706055,55.5,60.22999954223633,45.157230377197266,17552100,0.0,0.0
2007-08-07 00:00:00-04:00,59.56999969482422,60.91999816894531,58.95000076293945,60.43000030517578,45.307167053222656,13129900,0.0,0.0
2007-08-08 00:00:00-04:00,60.70000076293945,63.880001068115234,60.560001373291016,62.959999084472656,47.20402526855469,13356000,0.0,0.0
2007-08-09 00:00:00-04:00,60.66999816894531,62.540000915527344,59.939998626708984,60.650001525878906,45.47211837768555,17308300,0.0,0.0
2007-08-10 00:00:00-04:00,60.0,61.20000076293945,58.439998626708984,60.779998779296875,45.569576263427734,16210100,0.0,0.0
2007-08-13 00:00:00-04:00,61.02000045776367,61.45000076293945,59.29999923706055,59.45000076293945,44.572425842285156,9661300,0.0,0.0
2007-08-14 00:00:00-04:00,59.5,59.790000915527344,57.209999084472656,57.29999923706055,42.96045684814453,11376800,0.0,0.0
2007-08-15 00:00:00-04:00,57.20000076293945,58.36000061035156,56.720001220703125,56.7400016784668,42.540618896484375,10352300,0.0,0.0
2007-08-16 00:00:00-04:00,56.119998931884766,58.810001373291016,55.59000015258789,58.16999816894531,43.61274719238281,17405600,0.0,0.0
2007-08-17 00:00:00-04:00,59.68000030517578,60.18000030517578,57.61000061035156,58.88999938964844,44.1525764465332,13244700,0.0,0.0
2007-08-20 00:00:00-04:00,59.099998474121094,59.900001525878906,57.9900016784668,58.68000030517578,43.9951171875,6323700,0.0,0.0
2007-08-21 00:00:00-04:00,59.150001525878906,59.560001373291016,58.439998626708984,59.13999938964844,44.339996337890625,6913300,0.0,0.0
2007-08-22 00:00:00-04:00,59.72999954223633,60.16999816894531,58.31999969482422,60.130001068115234,45.082252502441406,8487200,0.0,0.0
2007-08-23 00:00:00-04:00,60.880001068115234,60.88999938964844,59.619998931884766,60.029998779296875,45.00728225708008,5901300,0.0,0.0
2007-08-24 00:00:00-04:00,59.900001525878906,60.97999954223633,59.720001220703125,60.88999938964844,45.65206527709961,4785000,0.0,0.0
2007-08-27 00:00:00-04:00,60.880001068115234,60.88999938964844,59.900001525878906,59.959999084472656,44.954803466796875,4405400,0.0,0.0
2007-08-28 00:00:00-04:00,59.4900016784668,59.709999084472656,57.349998474121094,57.349998474121094,42.997955322265625,10827000,0.0,0.0
2007-08-29 00:00:00-04:00,57.869998931884766,58.189998626708984,57.0099983215332,58.13999938964844,43.59025192260742,9128300,0.0,0.0
2007-08-30 00:00:00-04:00,57.790000915527344,58.29999923706055,57.18000030517578,57.720001220703125,43.27535629272461,7822900,0.0,0.0
2007-08-31 00:00:00-04:00,58.70000076293945,59.16999816894531,57.72999954223633,58.619998931884766,43.95011901855469,6144700,0.0,0.0
2007-09-04 00:00:00-04:00,58.72999954223633,61.43000030517578,58.18000030517578,60.77000045776367,45.56209182739258,8269900,0.0,0.0
2007-09-05 00:00:00-04:00,60.0,60.16999816894531,59.02000045776367,59.31999969482422,44.47495651245117,6854500,0.0,0.0
2007-09-06 00:00:00-04:00,59.16999816894531,59.9900016784668,58.61000061035156,59.400001525878906,44.534942626953125,4407300,0.0,0.0
2007-09-07 00:00:00-04:00,58.4900016784668,58.900001525878906,57.43000030517578,57.75,43.297847747802734,8603300,0.0,0.0
2007-09-10 00:00:00-04:00,57.779998779296875,59.349998474121094,57.31999969482422,58.709999084472656,44.017616271972656,6167600,0.0,0.0
2007-09-11 00:00:00-04:00,58.880001068115234,59.5,58.43000030517578,59.369998931884766,44.51243209838867,4355900,0.0,0.0
2007-09-12 00:00:00-04:00,58.91999816894531,59.75,58.91999816894531,59.47999954223633,44.59491729736328,5698300,0.0,0.0
2007-09-13 00:00:00-04:00,59.97999954223633,60.75,59.5099983215332,60.599998474121094,45.434627532958984,8098900,0.0,0.0
2007-09-14 00:00:00-04:00,58.400001525878906,59.369998931884766,58.0,58.939998626708984,44.1900520324707,8821100,0.0,0.0
2007-09-17 00:00:00-04:00,58.900001525878906,58.91999816894531,57.529998779296875,58.20000076293945,43.63523483276367,7563400,0.0,0.0
2007-09-18 00:00:00-04:00,58.599998474121094,61.279998779296875,58.0,60.79999923706055,45.58458709716797,10318200,0.0,0.0
2007-09-19 00:00:00-04:00,61.33000183105469,62.27000045776367,60.38999938964844,60.95000076293945,45.69703674316406,8102800,0.0,0.0
2007-09-20 00:00:00-04:00,61.02000045776367,61.25,59.790000915527344,60.119998931884766,45.07475662231445,8866800,0.0,0.0
2007-09-21 00:00:00-04:00,60.36000061035156,60.56999969482422,58.869998931884766,59.279998779296875,44.44495391845703,11867400,0.0,0.0
2007-09-24 00:00:00-04:00,59.349998474121094,59.7400016784668,58.25,58.38999938964844,43.77768325805664,6435000,0.0,0.0
2007-09-25 00:00:00-04:00,58.18000030517578,58.959999084472656,57.900001525878906,58.83000183105469,44.10759353637695,6697700,0.0,0.0
2007-09-26 00:00:00-04:00,59.220001220703125,59.529998779296875,58.630001068115234,59.0099983215332,44.24253845214844,6371600,0.0,0.0
2007-09-27 00:00:00-04:00,59.47999954223633,59.7599983215332,58.900001525878906,59.56999969482422,44.66239929199219,4673900,0.0,0.0
2007-09-28 00:00:00-04:00,59.70000076293945,59.9900016784668,59.04999923706055,59.369998931884766,44.51243209838867,4368000,0.0,0.0
2007-10-01 00:00:00-04:00,59.150001525878906,61.31999969482422,58.97999954223633,60.630001068115234,45.457122802734375,6364500,0.0,0.0
2007-10-02 00:00:00-04:00,60.75,61.43000030517578,60.310001373291016,60.619998931884766,45.44963073730469,5344900,0.0,0.0
2007-10-03 00:00:00-04:00,60.11000061035156,60.400001525878906,59.709999084472656,59.86000061035156,44.991146087646484,8577400,0.15,0.0
2007-10-04 00:00:00-04:00,59.91999816894531,60.66999816894531,59.619998931884766,59.7599983215332,44.91599655151367,4062900,0.0,0.0
2007-10-05 00:00:00-04:00,60.25,61.97999954223633,60.20000076293945,61.099998474121094,45.923126220703125,6846600,0.0,0.0
2007-10-08 00:00:00-04:00,61.11000061035156,61.40999984741211,60.56999969482422,60.689998626708984,45.614967346191406,3527000,0.0,0.0
2007-10-09 00:00:00-04:00,60.95000076293945,62.90999984741211,60.5,62.52000045776367,46.99042510986328,8783700,0.0,0.0
2007-10-10 00:00:00-04:00,62.5,62.5099983215332,61.36000061035156,61.88999938964844,46.51691818237305,6626400,0.0,0.0
2007-10-11 00:00:00-04:00,62.31999969482422,63.630001068115234,61.900001525878906,62.45000076293945,46.93779754638672,7308300,0.0,0.0
2007-10-12 00:00:00-04:00,62.650001525878906,63.36000061035156,61.7599983215332,63.22999954223633,47.5240592956543,5580200,0.0,0.0
2007-10-15 00:00:00-04:00,63.209999084472656,63.5,60.91999816894531,61.79999923706055,46.44927215576172,11470400,0.0,0.0
2007-10-16 00:00:00-04:00,61.63999938964844,61.939998626708984,59.9900016784668,60.22999954223633,45.26923370361328,9366800,0.0,0.0
2007-10-17 00:00:00-04:00,60.84000015258789,61.22999954223633,59.08000183105469,60.08000183105469,45.1565055847168,8004000,0.0,0.0
2007-10-18 00:00:00-04:00,59.369998931884766,59.45000076293945,58.380001068115234,58.65999984741211,44.0892219543457,7926100,0.0,0.0
2007-10-19 00:00:00-04:00,58.650001525878906,58.650001525878906,57.060001373291016,57.11000061035156,42.92422866821289,13624100,0.0,0.0
2007-10-22 00:00:00-04:00,56.0,57.130001068115234,55.599998474121094,56.869998931884766,42.743831634521484,17462500,0.0,0.0
2007-10-23 00:00:00-04:00,58.54999923706055,58.95000076293945,57.349998474121094,58.65999984741211,44.0892219543457,11212800,0.0,0.0
2007-10-24 00:00:00-04:00,58.630001068115234,58.95000076293945,56.779998779296875,58.939998626708984,44.29966735839844,10623800,0.0,0.0
2007-10-25 00:00:00-04:00,59.029998779296875,60.20000076293945,57.970001220703125,59.7599983215332,44.91599655151367,11858800,0.0,0.0
2007-10-26 00:00:00-04:00,60.40999984741211,61.0,59.45000076293945,60.66999816894531,45.59993362426758,8457700,0.0,0.0
2007-10-29 00:00:00-04:00,60.75,61.150001525878906,60.0099983215332,60.5099983215332,45.47969436645508,4744600,0.0,0.0
2007-10-30 00:00:00-04:00,60.349998474121094,60.959999084472656,60.220001220703125,60.29999923706055,45.32185745239258,4084400,0.0,0.0
2007-10-31 00:00:00-04:00,61.349998474121094,61.54999923706055,59.38999938964844,60.95000076293945,45.81039047241211,8590000,0.0,0.0
2007-11-01 00:00:00-04:00,60.33000183105469,60.4900016784668,58.209999084472656,58.38999938964844,43.88628387451172,9596200,0.0,0.0
2007-11-02 00:00:00-04:00,58.619998931884766,58.900001525878906,56.75,58.41999816894531,43.90884017944336,9617100,0.0,0.0
2007-11-05 00:00:00-05:00,56.779998779296875,58.66999816894531,56.779998779296875,58.16999816894531,43.72093200683594,7008500,0.0,0.0
2007-11-06 00:00:00-05:00,58.220001220703125,58.79999923706055,57.119998931884766,58.56999969482422,44.02157211303711,6741400,0.0,0.0
2007-11-07 00:00:00-05:00,57.310001373291016,57.869998931884766,55.2400016784668,55.369998931884766,41.616432189941406,13783000,0.0,0.0
2007-11-08 00:00:00-05:00,56.0,56.900001525878906,54.06999969482422,56.099998474121094,42.16511917114258,14768500,0.0,0.0
2007-11-09 00:00:00-05:00,55.25,58.279998779296875,55.060001373291016,56.4900016784668,42.45823669433594,13740700,0.0,0.0
2007-11-12 00:00:00-05:00,56.279998779296875,57.75,56.0,56.09000015258789,42.15760040283203,10769900,0.0,0.0
2007-11-13 00:00:00-05:00,56.63999938964844,59.380001068115234,56.349998474121094,59.15999984741211,44.46501541137695,10496500,0.0,0.0
2007-11-14 00:00:00-05:00,59.43000030517578,60.0,58.7599983215332,59.099998474121094,44.41992950439453,8476600,0.0,0.0
2007-11-15 00:00:00-05:00,58.97999954223633,59.34000015258789,57.720001220703125,58.2400016784668,43.77354431152344,8275700,0.0,0.0
2007-11-16 00:00:00-05:00,58.52000045776367,59.189998626708984,57.91999816894531,58.66999816894531,44.096736907958984,12302900,0.0,0.0
2007-11-19 00:00:00-05:00,58.18000030517578,58.349998474121094,56.61000061035156,57.369998931884766,43.11964797973633,9430700,0.0,0.0
2007-11-20 00:00:00-05:00,57.349998474121094,57.95000076293945,54.810001373291016,57.0,42.841556549072266,15794100,0.0,0.0
2007-11-21 00:00:00-05:00,56.41999816894531,56.54999923706055,54.220001220703125,54.34000015258789,40.84226608276367,13980800,0.0,0.0
2007-11-23 00:00:00-05:00,54.59000015258789,55.7400016784668,54.59000015258789,55.630001068115234,41.811859130859375,4450300,0.0,0.0
2007-11-26 00:00:00-05:00,55.7400016784668,55.88999938964844,53.529998779296875,53.540000915527344,40.240989685058594,9647200,0.0,0.0
2007-11-27 00:00:00-05:00,53.93000030517578,55.880001068115234,53.36000061035156,55.619998931884766,41.8043327331543,12608800,0.0,0.0
2007-11-28 00:00:00-05:00,56.04999923706055,58.040000915527344,56.0099983215332,57.40999984741211,43.14970779418945,11814300,0.0,0.0
2007-11-29 00:00:00-05:00,57.29999923706055,57.369998931884766,55.70000076293945,56.88999938964844,42.758880615234375,7566900,0.0,0.0
2007-11-30 00:00:00-05:00,57.86000061035156,59.29999923706055,57.86000061035156,58.97999954223633,44.32972717285156,11113100,0.0,0.0
2007-12-03 00:00:00-05:00,58.4900016784668,59.22999954223633,57.7400016784668,58.599998474121094,44.04411697387695,9788900,0.0,0.0
2007-12-04 00:00:00-05:00,58.369998931884766,58.369998931884766,56.95000076293945,57.11000061035156,42.92422866821289,8001300,0.0,0.0
2007-12-05 00:00:00-05:00,57.75,58.029998779296875,56.599998474121094,57.93000030517578,43.54054641723633,6944400,0.0,0.0
2007-12-06 00:00:00-05:00,57.90999984741211,59.790000915527344,57.540000915527344,59.529998779296875,44.743099212646484,6897600,0.0,0.0
2007-12-07 00:00:00-05:00,57.900001525878906,58.130001068115234,56.209999084472656,56.959999084472656,42.81150436401367,13486200,0.0,0.0
2007-12-10 00:00:00-05:00,57.0,57.79999923706055,56.779998779296875,57.58000183105469,43.27750015258789,6887600,0.0,0.0
2007-12-11 00:00:00-05:00,57.54999923706055,57.54999923706055,54.40999984741211,54.560001373291016,41.00764083862305,14312600,0.0,0.0
2007-12-12 00:00:00-05:00,55.66999816894531,56.5,52.939998626708984,54.08000183105469,40.64686965942383,13738100,0.0,0.0
2007-12-13 00:00:00-05:00,53.70000076293945,54.040000915527344,51.619998931884766,53.84000015258789,40.46648025512695,14127900,0.0,0.0
2007-12-14 00:00:00-05:00,52.93000030517578,54.20000076293945,51.959999084472656,52.290000915527344,39.30149459838867,11098600,0.0,0.0
2007-12-17 00:00:00-05:00,52.16999816894531,53.040000915527344,51.619998931884766,52.18000030517578,39.21881103515625,10497400,0.0,0.0
2007-12-18 00:00:00-05:00,52.459999084472656,52.7400016784668,51.56999969482422,51.779998779296875,38.918174743652344,9968500,0.0,0.0
2007-12-19 00:00:00-05:00,51.88999938964844,52.4900016784668,50.849998474121094,51.90999984741211,39.01587677001953,7926100,0.0,0.0
2007-12-20 00:00:00-05:00,52.189998626708984,52.5,50.369998931884766,51.029998779296875,38.354469299316406,11066200,0.0,0.0
2007-12-21 00:00:00-05:00,51.20000076293945,52.4900016784668,51.20000076293945,51.95000076293945,39.045936584472656,11755900,0.0,0.0
2007-12-24 00:00:00-05:00,51.90999984741211,53.29999923706055,51.90999984741211,53.2400016784668,40.01551818847656,4108800,0.0,0.0
2007-12-26 00:00:00-05:00,53.45000076293945,53.45000076293945,52.720001220703125,52.900001525878906,39.759971618652344,5221500,0.0,0.0
2007-12-27 00:00:00-05:00,52.380001068115234,52.7400016784668,51.02000045776367,51.099998474121094,38.40708923339844,7884600,0.0,0.0
2007-12-28 00:00:00-05:00,51.709999084472656,51.849998474121094,50.72999954223633,50.84000015258789,38.2116584777832,6565800,0.0,0.0
2007-12-31 00:00:00-05:00,50.849998474121094,52.56999969482422,50.619998931884766,52.02000045776367,39.09856033325195,8380600,0.0,0.0
2008-01-02 00:00:00-05:00,52.09000015258789,52.31999969482422,50.790000915527344,51.040000915527344,38.49517822265625,8053700,0.18,0.0
2008-01-03 00:00:00-05:00,51.20000076293945,51.5,50.20000076293945,50.40999984741211,38.02003479003906,7753200,0.0,0.0
2008-01-04 00:00:00-05:00,49.9900016784668,49.9900016784668,48.709999084472656,49.13999938964844,37.062164306640625,8501400,0.0,0.0
2008-01-07 00:00:00-05:00,49.529998779296875,50.099998474121094,48.59000015258789,49.36000061035156,37.22809982299805,14031100,0.0,0.0
2008-01-08 00:00:00-05:00,49.70000076293945,49.70000076293945,47.7599983215332,47.95000076293945,36.16465377807617,11721000,0.0,0.0
2008-01-09 00:00:00-05:00,47.939998626708984,49.09000015258789,47.33000183105469,49.08000183105469,37.016902923583984,10971500,0.0,0.0
2008-01-10 00:00:00-05:00,47.86000061035156,49.72999954223633,46.56999969482422,48.91999816894531,36.896244049072266,18732300,0.0,0.0
2008-01-11 00:00:00-05:00,44.619998931884766,44.869998931884766,42.900001525878906,44.0,33.18549346923828,57219900,0.0,0.0
2008-01-14 00:00:00-05:00,44.099998474121094,44.869998931884766,43.45000076293945,44.5,33.5626106262207,18554900,0.0,0.0
2008-01-15 00:00:00-05:00,43.86000061035156,44.41999816894531,42.52000045776367,42.77000045776367,32.25780487060547,16955000,0.0,0.0
2008-01-16 00:00:00-05:00,42.61000061035156,44.81999969482422,42.27000045776367,44.2400016784668,33.36651611328125,17365200,0.0,0.0
2008-01-17 00:00:00-05:00,44.29999923706055,45.25,42.40999984741211,42.66999816894531,32.18240737915039,16980000,0.0,0.0
2008-01-18 00:00:00-05:00,43.0,44.709999084472656,42.5099983215332,43.61000061035156,32.8913688659668,18525300,0.0,0.0
2008-01-22 00:00:00-05:00,41.150001525878906,45.20000076293945,41.150001525878906,43.34000015258789,32.68772506713867,19895200,0.0,0.0
2008-01-23 00:00:00-05:00,42.33000183105469,46.599998474121094,41.630001068115234,46.209999084472656,34.85232162475586,19736300,0.0,0.0
2008-01-24 00:00:00-05:00,46.400001525878906,48.65999984741211,46.400001525878906,47.11000061035156,35.5311164855957,15543400,0.0,0.0
2008-01-25 00:00:00-05:00,47.65999984741211,48.22999954223633,45.029998779296875,45.439998626708984,34.27156066894531,12691400,0.0,0.0
2008-01-28 00:00:00-05:00,46.099998474121094,47.439998626708984,45.029998779296875,47.400001525878906,35.74983596801758,9410200,0.0,0.0
2008-01-29 00:00:00-05:00,47.66999816894531,48.189998626708984,46.369998931884766,47.79999923706055,36.05152130126953,12616600,0.0,0.0
2008-01-30 00:00:00-05:00,47.689998626708984,49.099998474121094,47.0,47.34000015258789,35.70457458496094,12645500,0.0,0.0
2008-01-31 00:00:00-05:00,46.689998626708984,50.099998474121094,46.310001373291016,49.130001068115234,37.054630279541016,16150600,0.0,0.0
2008-02-01 00:00:00-05:00,48.880001068115234,50.040000915527344,48.75,49.599998474121094,37.409122467041016,10495100,0.0,0.0
2008-02-04 00:00:00-05:00,48.61000061035156,49.0,47.560001373291016,47.65999984741211,35.94593048095703,9420500,0.0,0.0
2008-02-05 00:00:00-05:00,46.81999969482422,47.08000183105469,45.650001525878906,45.70000076293945,34.467674255371094,11305200,0.0,0.0
2008-02-06 00:00:00-05:00,46.11000061035156,47.22999954223633,45.66999816894531,45.869998931884766,34.59589385986328,9446800,0.0,0.0
2008-02-07 00:00:00-05:00,45.29999923706055,47.15999984741211,45.290000915527344,46.45000076293945,35.033321380615234,15578900,0.0,0.0
2008-02-08 00:00:00-05:00,45.900001525878906,45.939998626708984,43.900001525878906,44.97999954223633,33.924644470214844,16275100,0.0,0.0
2008-02-11 00:00:00-05:00,44.5099983215332,44.939998626708984,44.06999969482422,44.630001068115234,33.66065216064453,10734000,0.0,0.0
2008-02-12 00:00:00-05:00,45.31999969482422,46.20000076293945,44.599998474121094,45.08000183105469,34.00006103515625,8275400,0.0,0.0
2008-02-13 00:00:00-05:00,45.5,47.0,45.290000915527344,46.849998474121094,35.33500671386719,10825500,0.0,0.0
2008-02-14 00:00:00-05:00,46.959999084472656,47.0,45.65999984741211,45.689998626708984,34.46011734008789,6217700,0.0,0.0
2008-02-15 00:00:00-05:00,45.47999954223633,46.119998931884766,44.810001373291016,45.11000061035156,34.02268600463867,11125200,0.0,0.0
2008-02-19 00:00:00-05:00,45.540000915527344,46.029998779296875,44.279998779296875,44.54999923706055,33.60031509399414,8030500,0.0,0.0
2008-02-20 00:00:00-05:00,44.22999954223633,45.43000030517578,43.93000030517578,45.29999923706055,34.16596984863281,6338700,0.0,0.0
2008-02-21 00:00:00-05:00,45.540000915527344,45.77000045776367,44.31999969482422,44.68000030517578,33.6983757019043,10630600,0.0,0.0
2008-02-22 00:00:00-05:00,44.31999969482422,45.13999938964844,43.72999954223633,45.060001373291016,33.98496627807617,7695200,0.0,0.0
2008-02-25 00:00:00-05:00,45.099998474121094,45.41999816894531,43.900001525878906,45.209999084472656,34.098114013671875,8155900,0.0,0.0
2008-02-26 00:00:00-05:00,45.0099983215332,46.27000045776367,44.400001525878906,45.810001373291016,34.5506477355957,9715800,0.0,0.0
2008-02-27 00:00:00-05:00,45.310001373291016,46.810001373291016,45.220001220703125,46.06999969482422,34.74672317504883,6635800,0.0,0.0
2008-02-28 00:00:00-05:00,45.41999816894531,45.5,44.36000061035156,44.41999816894531,33.50227737426758,8205600,0.0,0.0
2008-02-29 00:00:00-05:00,44.02000045776367,44.09000015258789,42.13999938964844,42.29999923706055,31.903331756591797,14317800,0.0,0.0
2008-03-03 00:00:00-05:00,42.20000076293945,42.66999816894531,41.529998779296875,42.08000183105469,31.737409591674805,10681100,0.0,0.0
2008-03-04 00:00:00-05:00,41.77000045776367,42.790000915527344,41.0,42.650001525878906,32.16730880737305,12459100,0.0,0.0
2008-03-05 00:00:00-05:00,43.04999923706055,43.369998931884766,41.83000183105469,42.22999954223633,31.850547790527344,8615500,0.0,0.0
2008-03-06 00:00:00-05:00,42.11000061035156,42.11000061035156,41.0,41.290000915527344,31.141576766967773,11074800,0.0,0.0
2008-03-07 00:00:00-05:00,40.880001068115234,42.56999969482422,40.54999923706055,41.529998779296875,31.322574615478516,9754900,0.0,0.0
2008-03-10 00:00:00-04:00,41.560001373291016,41.560001373291016,40.0,40.040000915527344,30.198816299438477,10031500,0.0,0.0
2008-03-11 00:00:00-04:00,41.61000061035156,43.93000030517578,41.099998474121094,43.83000183105469,33.057289123535156,14087200,0.0,0.0
2008-03-12 00:00:00-04:00,43.84000015258789,44.9900016784668,42.599998474121094,42.7400016784668,32.23518371582031,11260700,0.0,0.0
2008-03-13 00:00:00-04:00,42.06999969482422,43.310001373291016,41.04999923706055,42.70000076293945,32.20502471923828,12272800,0.0,0.0
2008-03-14 00:00:00-04:00,43.130001068115234,43.130001068115234,40.529998779296875,41.0099983215332,30.930391311645508,10974800,0.0,0.0
2008-03-17 00:00:00-04:00,39.689998626708984,42.29999923706055,39.5,41.709999084472656,31.458343505859375,15240300,0.0,0.0
2008-03-18 00:00:00-04:00,42.66999816894531,43.709999084472656,41.79999923706055,43.709999084472656,32.96675491333008,12815400,0.0,0.0
2008-03-19 00:00:00-04:00,44.20000076293945,44.47999954223633,41.91999816894531,42.0,31.677082061767578,14098300,0.0,0.0
2008-03-20 00:00:00-04:00,42.209999084472656,46.130001068115234,42.209999084472656,45.97999954223633,34.67885971069336,17558800,0.0,0.0
2008-03-24 00:00:00-04:00,46.2599983215332,48.75,46.25,47.40999984741211,35.75737762451172,13441300,0.0,0.0
2008-03-25 00:00:00-04:00,47.349998474121094,48.33000183105469,46.810001373291016,47.5099983215332,35.83279800415039,9942200,0.0,0.0
2008-03-26 00:00:00-04:00,47.36000061035156,47.36000061035156,45.2599983215332,45.36000061035156,34.21122741699219,11113000,0.0,0.0
2008-03-27 00:00:00-04:00,45.45000076293945,46.18000030517578,44.470001220703125,44.83000183105469,33.81149673461914,8396700,0.0,0.0
2008-03-28 00:00:00-04:00,44.97999954223633,45.400001525878906,43.04999923706055,43.150001525878906,32.54442596435547,9102800,0.0,0.0
2008-03-31 00:00:00-04:00,43.209999084472656,44.400001525878906,42.88999938964844,43.720001220703125,32.97432327270508,8371700,0.0,0.0
2008-04-01 00:00:00-04:00,44.900001525878906,47.220001220703125,44.900001525878906,47.09000015258789,35.51602554321289,14236500,0.0,0.0
2008-04-02 00:00:00-04:00,47.47999954223633,47.72999954223633,46.25,46.650001525878906,35.184165954589844,8346500,0.0,0.0
2008-04-03 00:00:00-04:00,46.0,46.90999984741211,45.84000015258789,46.68000030517578,35.2067985534668,6051900,0.0,0.0
2008-04-04 00:00:00-04:00,46.65999984741211,46.95000076293945,45.79999923706055,46.11000061035156,34.77690124511719,5830100,0.0,0.0
2008-04-07 00:00:00-04:00,46.540000915527344,47.380001068115234,46.29999923706055,46.54999923706055,35.1087532043457,6903800,0.0,0.0
2008-04-08 00:00:00-04:00,46.79999923706055,47.25,46.0,46.470001220703125,35.04841232299805,7293600,0.0,0.0
2008-04-09 00:00:00-04:00,46.59000015258789,46.75,45.029998779296875,45.08000183105469,34.13227081298828,9020700,0.18,0.0
2008-04-10 00:00:00-04:00,45.0,45.90999984741211,44.18000030517578,45.060001373291016,34.11711502075195,8349700,0.0,0.0
2008-04-11 00:00:00-04:00,44.400001525878906,44.599998474121094,43.2400016784668,43.38999938964844,32.85268783569336,8959500,0.0,0.0
2008-04-14 00:00:00-04:00,43.34000015258789,43.349998474121094,42.11000061035156,42.720001220703125,32.34539794921875,8764200,0.0,0.0
2008-04-15 00:00:00-04:00,43.08000183105469,44.029998779296875,42.650001525878906,43.150001525878906,32.67097091674805,7057600,0.0,0.0
2008-04-16 00:00:00-04:00,43.88999938964844,44.099998474121094,42.900001525878906,43.75,33.125267028808594,7715500,0.0,0.0
2008-04-17 00:00:00-04:00,43.38999938964844,45.0,43.18000030517578,44.70000076293945,33.84456253051758,6868300,0.0,0.0
2008-04-18 00:00:00-04:00,45.54999923706055,46.900001525878906,45.20000076293945,45.529998779296875,34.47298049926758,12286000,0.0,0.0
2008-04-21 00:00:00-04:00,45.119998931884766,46.0099983215332,44.93000030517578,45.70000076293945,34.601707458496094,6825200,0.0,0.0
2008-04-22 00:00:00-04:00,45.56999969482422,45.56999969482422,43.84000015258789,43.970001220703125,33.29184341430664,10700200,0.0,0.0
2008-04-23 00:00:00-04:00,44.13999938964844,44.880001068115234,43.86000061035156,44.380001068115234,33.60226058959961,8346000,0.0,0.0
2008-04-24 00:00:00-04:00,44.52000045776367,45.5,43.599998474121094,45.18000030517578,34.20798110961914,11083700,0.0,0.0
2008-04-25 00:00:00-04:00,46.84000015258789,48.0,45.779998779296875,47.77000045776367,36.16899108886719,15833400,0.0,0.0
2008-04-28 00:00:00-04:00,47.900001525878906,48.54999923706055,47.290000915527344,47.88999938964844,36.25985336303711,9012900,0.0,0.0
2008-04-29 00:00:00-04:00,48.08000183105469,48.470001220703125,47.470001220703125,48.0099983215332,36.350711822509766,7715100,0.0,0.0
2008-04-30 00:00:00-04:00,48.52000045776367,48.970001220703125,47.63999938964844,48.02000045776367,36.35830307006836,11021800,0.0,0.0
2008-05-01 00:00:00-04:00,48.33000183105469,51.5,48.220001220703125,51.33000183105469,38.86444091796875,16206900,0.0,0.0
2008-05-02 00:00:00-04:00,52.189998626708984,52.630001068115234,50.0099983215332,50.400001525878906,38.16029739379883,13647700,0.0,0.0
2008-05-05 00:00:00-04:00,50.33000183105469,51.439998626708984,50.060001373291016,50.41999816894531,38.175445556640625,9378100,0.0,0.0
2008-05-06 00:00:00-04:00,49.900001525878906,51.02000045776367,49.20000076293945,50.959999084472656,38.584285736083984,11287000,0.0,0.0
2008-05-07 00:00:00-04:00,50.88999938964844,51.099998474121094,48.41999816894531,48.70000076293945,36.87313461303711,12676900,0.0,0.0
2008-05-08 00:00:00-04:00,48.95000076293945,49.220001220703125,47.720001220703125,48.849998474121094,36.9867057800293,7996600,0.0,0.0
2008-05-09 00:00:00-04:00,48.400001525878906,50.08000183105469,47.79999923706055,48.959999084472656,37.06999969482422,9689400,0.0,0.0
2008-05-12 00:00:00-04:00,49.279998779296875,50.09000015258789,48.900001525878906,49.95000076293945,37.819576263427734,7023600,0.0,0.0
2008-05-13 00:00:00-04:00,50.0,50.08000183105469,48.619998931884766,49.0099983215332,37.10786437988281,8944000,0.0,0.0
2008-05-14 00:00:00-04:00,49.33000183105469,50.02000045776367,49.0099983215332,49.5,37.47886657714844,7760300,0.0,0.0
2008-05-15 00:00:00-04:00,49.5099983215332,50.25,48.86000061035156,49.86000061035156,37.751434326171875,11201900,0.0,0.0
2008-05-16 00:00:00-04:00,49.9900016784668,49.9900016784668,48.25,48.68000030517578,36.858001708984375,9612700,0.0,0.0
2008-05-19 00:00:00-04:00,48.84000015258789,49.68000030517578,48.310001373291016,48.560001373291016,36.76713562011719,9108000,0.0,0.0
2008-05-20 00:00:00-04:00,47.93000030517578,48.189998626708984,46.93000030517578,47.310001373291016,35.82072067260742,10335700,0.0,0.0
2008-05-21 00:00:00-04:00,47.400001525878906,47.439998626708984,45.209999084472656,45.47999954223633,34.43513107299805,13497700,0.0,0.0
2008-05-22 00:00:00-04:00,45.52000045776367,46.810001373291016,45.40999984741211,46.36000061035156,35.10141372680664,9043100,0.0,0.0
2008-05-23 00:00:00-04:00,46.09000015258789,46.220001220703125,45.04999923706055,45.45000076293945,34.41241455078125,8456200,0.0,0.0
2008-05-27 00:00:00-04:00,45.560001373291016,46.70000076293945,45.189998626708984,45.900001525878906,34.75313949584961,5678700,0.0,0.0
2008-05-28 00:00:00-04:00,46.29999923706055,46.380001068115234,45.290000915527344,46.150001525878906,34.94241714477539,7755100,0.0,0.0
2008-05-29 00:00:00-04:00,46.279998779296875,47.2599983215332,45.77000045776367,46.75,35.396690368652344,8146800,0.0,0.0
2008-05-30 00:00:00-04:00,47.06999969482422,47.31999969482422,46.189998626708984,46.349998474121094,35.093849182128906,7377000,0.0,0.0
2008-06-02 00:00:00-04:00,46.25,46.25,44.349998474121094,45.25,34.26097869873047,10649300,0.0,0.0
2008-06-03 00:00:00-04:00,45.34000015258789,45.65999984741211,43.77000045776367,44.310001373291016,33.549259185791016,15719800,0.0,0.0
2008-06-04 00:00:00-04:00,45.20000076293945,47.04999923706055,44.83000183105469,45.63999938964844,34.5562858581543,21045700,0.0,0.0
2008-06-05 00:00:00-04:00,45.900001525878906,47.470001220703125,45.75,47.43000030517578,35.91156005859375,13047000,0.0,0.0
2008-06-06 00:00:00-04:00,46.599998474121094,46.79999923706055,44.52000045776367,44.650001525878906,33.806697845458984,13924400,0.0,0.0
2008-06-09 00:00:00-04:00,45.13999938964844,45.72999954223633,43.65999984741211,44.11000061035156,33.397830963134766,12490500,0.0,0.0
2008-06-10 00:00:00-04:00,43.869998931884766,45.20000076293945,43.54999923706055,44.349998474121094,33.57953643798828,9560400,0.0,0.0
2008-06-11 00:00:00-04:00,44.5,44.5,42.5,42.59000015258789,32.2469596862793,10970600,0.0,0.0
2008-06-12 00:00:00-04:00,42.88999938964844,44.4900016784668,42.77000045776367,43.41999816894531,32.875396728515625,10414500,0.0,0.0
2008-06-13 00:00:00-04:00,43.84000015258789,44.779998779296875,43.310001373291016,44.65999984741211,33.81426239013672,7645200,0.0,0.0
2008-06-16 00:00:00-04:00,44.369998931884766,45.81999969482422,43.849998474121094,44.68000030517578,33.829410552978516,13745400,0.0,0.0
2008-06-17 00:00:00-04:00,45.040000915527344,45.16999816894531,42.70000076293945,42.7599983215332,32.37568664550781,13699800,0.0,0.0
2008-06-18 00:00:00-04:00,42.45000076293945,43.119998931884766,41.59000015258789,42.41999816894531,32.11825180053711,13333100,0.0,0.0
2008-06-19 00:00:00-04:00,42.310001373291016,42.790000915527344,41.220001220703125,42.630001068115234,32.27724838256836,12893600,0.0,0.0
2008-06-20 00:00:00-04:00,42.220001220703125,42.29999923706055,41.11000061035156,41.18000030517578,31.17939567565918,14217900,0.0,0.0
2008-06-23 00:00:00-04:00,41.279998779296875,41.709999084472656,40.560001373291016,40.880001068115234,30.952253341674805,10132300,0.0,0.0
2008-06-24 00:00:00-04:00,40.650001525878906,42.4900016784668,40.56999969482422,42.099998474121094,31.875967025756836,12374800,0.0,0.0
2008-06-25 00:00:00-04:00,41.4900016784668,42.279998779296875,40.720001220703125,40.939998626708984,30.99767303466797,20927400,0.0,0.0
2008-06-26 00:00:00-04:00,40.41999816894531,40.45000076293945,38.79999923706055,38.88999938964844,29.445526123046875,25420600,0.0,0.0
2008-06-27 00:00:00-04:00,39.0099983215332,39.599998474121094,37.939998626708984,38.040000915527344,28.801939010620117,22203200,0.0,0.0
2008-06-30 00:00:00-04:00,38.16999816894531,38.68000030517578,37.61000061035156,37.66999816894531,28.52178955078125,15452000,0.0,0.0
2008-07-01 00:00:00-04:00,37.95000076293945,40.13999938964844,37.77000045776367,40.02000045776367,30.30109214782715,23788400,0.0,0.0
2008-07-02 00:00:00-04:00,40.11000061035156,40.900001525878906,39.5,39.619998931884766,29.99823570251465,16653400,0.0,0.0
2008-07-03 00:00:00-04:00,39.970001220703125,40.88999938964844,39.619998931884766,40.2400016784668,30.467662811279297,10758200,0.0,0.0
2008-07-07 00:00:00-04:00,40.47999954223633,41.45000076293945,38.400001525878906,39.59000015258789,29.975521087646484,15778100,0.0,0.0
2008-07-08 00:00:00-04:00,39.61000061035156,41.79999923706055,39.029998779296875,41.54999923706055,31.459522247314453,15838800,0.0,0.0
2008-07-09 00:00:00-04:00,41.59000015258789,41.59000015258789,38.66999816894531,39.0099983215332,29.664878845214844,13857400,0.18,0.0
2008-07-10 00:00:00-04:00,39.08000183105469,39.68000030517578,38.060001373291016,39.040000915527344,29.687705993652344,13120900,0.0,0.0
2008-07-11 00:00:00-04:00,38.5099983215332,40.400001525878906,37.34000015258789,39.209999084472656,29.816978454589844,19191800,0.0,0.0
2008-07-14 00:00:00-04:00,39.77000045776367,40.0,37.400001525878906,37.5099983215332,28.524215698242188,15879100,0.0,0.0
2008-07-15 00:00:00-04:00,36.75,38.880001068115234,35.54999923706055,37.02000045776367,28.151607513427734,25454600,0.0,0.0
2008-07-16 00:00:00-04:00,37.529998779296875,39.66999816894531,36.970001220703125,39.66999816894531,30.166763305664062,19665700,0.0,0.0
2008-07-17 00:00:00-04:00,40.439998626708984,42.25,39.36000061035156,41.790000915527344,31.778919219970703,23203100,0.0,0.0
2008-07-18 00:00:00-04:00,41.970001220703125,42.349998474121094,40.5,42.189998626708984,32.08308410644531,16856200,0.0,0.0
2008-07-21 00:00:00-04:00,42.310001373291016,42.5,40.529998779296875,40.900001525878906,31.10211944580078,16198600,0.0,0.0
2008-07-22 00:00:00-04:00,36.380001068115234,38.54999923706055,36.0,37.9900016784668,28.88922882080078,48554300,0.0,0.0
2008-07-23 00:00:00-04:00,38.349998474121094,39.79999923706055,37.290000915527344,39.34000015258789,29.91583824157715,29411200,0.0,0.0
2008-07-24 00:00:00-04:00,39.540000915527344,39.65999984741211,36.099998474121094,36.40999984741211,27.68773651123047,22296200,0.0,0.0
2008-07-25 00:00:00-04:00,36.72999954223633,38.09000015258789,36.20000076293945,36.619998931884766,27.84741973876953,19237500,0.0,0.0
2008-07-28 00:00:00-04:00,36.5099983215332,37.040000915527344,35.150001525878906,35.369998931884766,26.896869659423828,16145700,0.0,0.0
2008-07-29 00:00:00-04:00,35.650001525878906,37.560001373291016,35.099998474121094,37.52000045776367,28.53183937072754,17865700,0.0,0.0
2008-07-30 00:00:00-04:00,37.95000076293945,38.400001525878906,36.619998931884766,37.540000915527344,28.547040939331055,14826000,0.0,0.0
2008-07-31 00:00:00-04:00,37.04999923706055,38.0,36.70000076293945,37.119998931884766,28.22764778137207,12856000,0.0,0.0
2008-08-01 00:00:00-04:00,37.18000030517578,37.43000030517578,36.0,37.189998626708984,28.280879974365234,9724400,0.0,0.0
2008-08-04 00:00:00-04:00,37.09000015258789,37.29999923706055,36.130001068115234,36.849998474121094,28.022329330444336,10245700,0.0,0.0
2008-08-05 00:00:00-04:00,37.29999923706055,38.810001373291016,36.9900016784668,38.720001220703125,29.44436264038086,14763700,0.0,0.0
2008-08-06 00:00:00-04:00,38.38999938964844,38.47999954223633,37.5,37.9900016784668,28.88922882080078,13702200,0.0,0.0
2008-08-07 00:00:00-04:00,37.4900016784668,38.27000045776367,35.93000030517578,36.400001525878906,27.680131912231445,18416700,0.0,0.0
2008-08-08 00:00:00-04:00,36.33000183105469,38.310001373291016,36.060001373291016,37.810001373291016,28.752357482910156,15760600,0.0,0.0
2008-08-11 00:00:00-04:00,37.7599983215332,40.16999816894531,37.5,39.16999816894531,29.786556243896484,11970000,0.0,0.0
2008-08-12 00:00:00-04:00,38.88999938964844,39.040000915527344,37.68000030517578,38.04999923706055,28.934858322143555,13758100,0.0,0.0
2008-08-13 00:00:00-04:00,37.869998931884766,37.869998931884766,36.2599983215332,36.88999938964844,28.052736282348633,13990100,0.0,0.0
2008-08-14 00:00:00-04:00,36.65999984741211,38.400001525878906,36.5099983215332,38.20000076293945,29.04893684387207,11987100,0.0,0.0
2008-08-15 00:00:00-04:00,38.599998474121094,39.709999084472656,38.459999084472656,39.06999969482422,29.710508346557617,15295100,0.0,0.0
2008-08-18 00:00:00-04:00,39.20000076293945,39.34000015258789,37.58000183105469,37.9900016784668,28.88922882080078,12374500,0.0,0.0
2008-08-19 00:00:00-04:00,37.290000915527344,37.290000915527344,36.18000030517578,36.72999954223633,27.93107032775879,13364500,0.0,0.0
2008-08-20 00:00:00-04:00,36.83000183105469,38.25,36.36000061035156,37.43000030517578,28.46339225769043,13003800,0.0,0.0
2008-08-21 00:00:00-04:00,36.84000015258789,37.540000915527344,36.5,37.0099983215332,28.144001007080078,9544900,0.0,0.0
2008-08-22 00:00:00-04:00,38.189998626708984,38.95000076293945,37.650001525878906,38.790000915527344,29.497583389282227,13719900,0.0,0.0
2008-08-25 00:00:00-04:00,38.349998474121094,38.4900016784668,37.619998931884766,37.810001373291016,28.752357482910156,10408900,0.0,0.0
2008-08-26 00:00:00-04:00,37.849998474121094,38.34000015258789,37.5,38.04999923706055,28.934858322143555,6985200,0.0,0.0
2008-08-27 00:00:00-04:00,37.90999984741211,38.900001525878906,37.59000015258789,38.81999969482422,29.5203914642334,8549200,0.0,0.0
2008-08-28 00:00:00-04:00,39.36000061035156,40.470001220703125,39.209999084472656,40.38999938964844,30.714296340942383,12813600,0.0,0.0
2008-08-29 00:00:00-04:00,39.91999816894531,40.13999938964844,39.38999938964844,39.68000030517578,30.17437744140625,9396000,0.0,0.0
2008-09-02 00:00:00-04:00,40.75,41.779998779296875,39.79999923706055,40.630001068115234,30.896812438964844,11079600,0.0,0.0
2008-09-03 00:00:00-04:00,40.5,41.0,39.79999923706055,40.90999984741211,31.109731674194336,11751500,0.0,0.0
2008-09-04 00:00:00-04:00,40.0,40.099998474121094,38.33000183105469,38.75,29.467166900634766,18672300,0.0,0.0
2008-09-05 00:00:00-04:00,38.20000076293945,39.470001220703125,37.720001220703125,39.400001525878906,29.961458206176758,14005000,0.0,0.0
2008-09-08 00:00:00-04:00,41.290000915527344,41.79999923706055,39.5,40.52000045776367,30.81316566467285,24921400,0.0,0.0
2008-09-09 00:00:00-04:00,40.36000061035156,40.849998474121094,38.130001068115234,38.2400016784668,29.079347610473633,16838700,0.0,0.0
2008-09-10 00:00:00-04:00,38.790000915527344,39.459999084472656,37.68000030517578,38.15999984741211,29.01849365234375,13703200,0.0,0.0
2008-09-11 00:00:00-04:00,37.459999084472656,38.900001525878906,36.939998626708984,38.7599983215332,29.474773406982422,19227400,0.0,0.0
2008-09-12 00:00:00-04:00,38.040000915527344,39.349998474121094,37.63999938964844,38.95000076293945,29.619264602661133,12977400,0.0,0.0
2008-09-15 00:00:00-04:00,36.9900016784668,38.70000076293945,35.45000076293945,35.47999954223633,26.980514526367188,31418000,0.0,0.0
2008-09-16 00:00:00-04:00,34.20000076293945,36.150001525878906,34.15999984741211,36.06999969482422,27.429182052612305,27768900,0.0,0.0
2008-09-17 00:00:00-04:00,35.349998474121094,35.880001068115234,31.68000030517578,33.040000915527344,25.12504005432129,37399600,0.0,0.0
2008-09-18 00:00:00-04:00,34.099998474121094,38.25,32.95000076293945,37.720001220703125,28.683914184570312,43084400,0.0,0.0
2008-09-19 00:00:00-04:00,39.93000030517578,41.099998474121094,37.540000915527344,40.400001525878906,30.72191047668457,32871700,0.0,0.0
2008-09-22 00:00:00-04:00,39.91999816894531,40.5,36.41999816894531,37.290000915527344,28.35692024230957,14951400,0.0,0.0
2008-09-23 00:00:00-04:00,36.97999954223633,38.5,36.36000061035156,38.279998779296875,29.10976219177246,10273700,0.0,0.0
2008-09-24 00:00:00-04:00,38.439998626708984,38.720001220703125,36.61000061035156,37.5,28.516620635986328,7097900,0.0,0.0
2008-09-25 00:00:00-04:00,37.65999984741211,39.349998474121094,37.41999816894531,37.83000183105469,28.767562866210938,7670000,0.0,0.0
2008-09-26 00:00:00-04:00,36.619998931884766,39.58000183105469,35.349998474121094,39.5,30.03750228881836,16334000,0.0,0.0
2008-09-29 00:00:00-04:00,38.15999984741211,38.15999984741211,32.54999923706055,32.54999923706055,24.752422332763672,20234900,0.0,0.0
2008-09-30 00:00:00-04:00,34.439998626708984,35.68000030517578,32.9900016784668,35.43000030517578,26.94249153137207,13025700,0.0,0.0
2008-10-01 00:00:00-04:00,34.90999984741211,35.79999923706055,34.130001068115234,35.34000015258789,27.011289596557617,8650900,0.18,0.0
2008-10-02 00:00:00-04:00,35.29999923706055,35.29999923706055,32.0,32.13999938964844,24.565439224243164,15425500,0.0,0.0
2008-10-03 00:00:00-04:00,33.349998474121094,33.5,30.5,30.8700008392334,23.59474754333496,14319600,0.0,0.0
2008-10-06 00:00:00-04:00,29.829999923706055,31.34000015258789,27.360000610351562,30.06999969482422,22.98328399658203,24569900,0.0,0.0
2008-10-07 00:00:00-04:00,30.729999542236328,32.5,27.889999389648438,28.25,21.59221839904785,20965900,0.0,0.0
2008-10-08 00:00:00-04:00,27.0,30.350000381469727,27.0,27.1200008392334,20.728525161743164,20355200,0.0,0.0
2008-10-09 00:00:00-04:00,27.950000762939453,28.540000915527344,23.329999923706055,24.0,18.343830108642578,29127700,0.0,0.0
2008-10-10 00:00:00-04:00,22.469999313354492,25.0,20.5,23.149999618530273,17.694156646728516,45641400,0.0,0.0
2008-10-13 00:00:00-04:00,24.739999771118164,28.229999542236328,23.690000534057617,27.299999237060547,20.86610221862793,22808600,0.0,0.0
2008-10-14 00:00:00-04:00,29.049999237060547,31.639999389648438,26.700000762939453,28.190000534057617,21.546356201171875,23749600,0.0,0.0
2008-10-15 00:00:00-04:00,27.100000381469727,27.34000015258789,24.010000228881836,24.40999984741211,18.657196044921875,18978200,0.0,0.0
2008-10-16 00:00:00-04:00,24.850000381469727,24.8799991607666,22.010000228881836,23.639999389648438,18.068675994873047,23469400,0.0,0.0
2008-10-17 00:00:00-04:00,22.920000076293945,25.440000534057617,22.610000610351562,23.329999923706055,17.831729888916016,21527500,0.0,0.0
2008-10-20 00:00:00-04:00,23.950000762939453,24.40999984741211,22.8700008392334,24.350000381469727,18.611347198486328,18306600,0.0,0.0
2008-10-21 00:00:00-04:00,25.280000686645508,27.079999923706055,23.75,26.389999389648438,20.170560836791992,30236400,0.0,0.0
2008-10-22 00:00:00-04:00,25.149999618530273,26.170000076293945,24.219999313354492,25.020000457763672,19.123441696166992,20121600,0.0,0.0
2008-10-23 00:00:00-04:00,25.15999984741211,25.200000762939453,22.93000030517578,24.530000686645508,18.748916625976562,16648500,0.0,0.0
2008-10-24 00:00:00-04:00,22.579999923706055,24.739999771118164,22.06999969482422,24.049999237060547,18.382051467895508,18335800,0.0,0.0
2008-10-27 00:00:00-04:00,23.799999237060547,24.790000915527344,22.969999313354492,23.079999923706055,17.640644073486328,10516700,0.0,0.0
2008-10-28 00:00:00-04:00,24.260000228881836,25.68000030517578,22.34000015258789,25.469999313354492,19.46738624572754,17123400,0.0,0.0
2008-10-29 00:00:00-04:00,25.290000915527344,26.729999542236328,24.75,25.209999084472656,19.268667221069336,17726700,0.0,0.0
2008-10-30 00:00:00-04:00,25.56999969482422,26.770000457763672,25.5,26.059999465942383,19.918344497680664,15860900,0.0,0.0
2008-10-31 00:00:00-04:00,25.739999771118164,27.93000030517578,25.600000381469727,27.5,21.01896858215332,15999400,0.0,0.0
2008-11-03 00:00:00-05:00,27.309999465942383,28.65999984741211,27.15999984741211,28.31999969482422,21.645715713500977,12513700,0.0,0.0
2008-11-04 00:00:00-05:00,29.260000228881836,30.260000228881836,28.610000610351562,29.81999969482422,22.792207717895508,15611600,0.0,0.0
2008-11-05 00:00:00-05:00,29.0,29.829999923706055,27.579999923706055,27.829999923706055,21.27119255065918,12890300,0.0,0.0
2008-11-06 00:00:00-05:00,27.5,27.809999465942383,24.549999237060547,24.920000076293945,19.047012329101562,21928000,0.0,0.0
2008-11-07 00:00:00-05:00,25.139999389648438,25.579999923706055,24.299999237060547,25.309999465942383,19.345094680786133,13491200,0.0,0.0
2008-11-10 00:00:00-05:00,25.920000076293945,26.040000915527344,23.5,23.979999542236328,18.32853889465332,11937400,0.0,0.0
2008-11-11 00:00:00-05:00,23.469999313354492,23.5,22.0,22.399999618530273,17.120908737182617,19968600,0.0,0.0
2008-11-12 00:00:00-05:00,20.959999084472656,21.25,19.75,20.049999237060547,15.324742317199707,35778000,0.0,0.0
2008-11-13 00:00:00-05:00,19.850000381469727,21.639999389648438,16.549999237060547,20.780000686645508,15.882699012756348,47721200,0.0,0.0
2008-11-14 00:00:00-05:00,20.0,21.5,19.65999984741211,19.989999771118164,15.278886795043945,21674900,0.0,0.0
2008-11-17 00:00:00-05:00,19.469999313354492,20.530000686645508,19.18000030517578,19.3700008392334,14.805001258850098,16398600,0.0,0.0
2008-11-18 00:00:00-05:00,18.950000762939453,20.18000030517578,18.489999771118164,19.3799991607666,14.812644004821777,21004000,0.0,0.0
2008-11-19 00:00:00-05:00,18.959999084472656,19.6299991607666,18.5,18.739999771118164,14.323473930358887,23075500,0.0,0.0
2008-11-20 00:00:00-05:00,18.489999771118164,19.139999389648438,16.93000030517578,17.229999542236328,13.169341087341309,25404100,0.0,0.0
2008-11-21 00:00:00-05:00,18.420000076293945,19.030000686645508,16.549999237060547,18.690000534057617,14.285255432128906,32513000,0.0,0.0
2008-11-24 00:00:00-05:00,19.190000534057617,21.81999969482422,18.479999542236328,21.18000030517578,16.18842124938965,24870400,0.0,0.0
2008-11-25 00:00:00-05:00,21.719999313354492,22.450000762939453,20.299999237060547,21.3700008392334,16.333648681640625,24395400,0.0,0.0
2008-11-26 00:00:00-05:00,20.90999984741211,22.530000686645508,20.649999618530273,22.299999237060547,17.044477462768555,12390500,0.0,0.0
2008-11-28 00:00:00-05:00,22.219999313354492,23.360000610351562,21.790000915527344,23.309999465942383,17.816444396972656,7156700,0.0,0.0
2008-12-01 00:00:00-05:00,22.389999389648438,22.719999313354492,19.3700008392334,19.639999389648438,15.01136589050293,19705000,0.0,0.0
2008-12-02 00:00:00-05:00,20.149999618530273,20.8799991607666,19.440000534057617,20.760000228881836,15.86740779876709,16046600,0.0,0.0
2008-12-03 00:00:00-05:00,20.040000915527344,22.190000534057617,19.959999084472656,21.8700008392334,16.71581268310547,14341200,0.0,0.0
2008-12-04 00:00:00-05:00,21.260000228881836,22.420000076293945,20.549999237060547,20.84000015258789,15.928559303283691,15229300,0.0,0.0
2008-12-05 00:00:00-05:00,20.530000686645508,22.260000228881836,20.18000030517578,21.780000686645508,16.647029876708984,17112100,0.0,0.0
2008-12-08 00:00:00-05:00,22.56999969482422,24.860000610351562,22.3700008392334,24.440000534057617,18.680137634277344,20394300,0.0,0.0
2008-12-09 00:00:00-05:00,24.040000915527344,24.389999389648438,23.079999923706055,23.290000915527344,17.80115509033203,14661000,0.0,0.0
2008-12-10 00:00:00-05:00,22.270000457763672,22.549999237060547,20.459999084472656,21.559999465942383,16.4788761138916,18269900,0.0,0.0
2008-12-11 00:00:00-05:00,21.010000228881836,21.440000534057617,19.950000762939453,20.1299991607666,15.385887145996094,16297200,0.0,0.0
2008-12-12 00:00:00-05:00,19.360000610351562,20.639999389648438,18.329999923706055,20.34000015258789,15.546398162841797,15861800,0.0,0.0
2008-12-15 00:00:00-05:00,20.399999618530273,20.68000030517578,19.059999465942383,19.34000015258789,14.782069206237793,14855500,0.0,0.0
2008-12-16 00:00:00-05:00,19.639999389648438,20.200000762939453,19.0,20.059999465942383,15.332383155822754,22216000,0.0,0.0
2008-12-17 00:00:00-05:00,19.40999984741211,20.43000030517578,19.200000762939453,19.809999465942383,15.141302108764648,13117300,0.0,0.0
2008-12-18 00:00:00-05:00,19.989999771118164,20.190000534057617,18.5,18.899999618530273,14.445768356323242,17509900,0.0,0.0
2008-12-19 00:00:00-05:00,19.139999389648438,19.8700008392334,18.59000015258789,19.43000030517578,14.850860595703125,19990700,0.0,0.0
2008-12-22 00:00:00-05:00,19.329999923706055,19.489999771118164,18.139999389648438,18.420000076293945,14.078886985778809,10756400,0.0,0.0
2008-12-23 00:00:00-05:00,18.690000534057617,18.84000015258789,17.84000015258789,17.959999084472656,13.727293014526367,10255200,0.0,0.0
2008-12-24 00:00:00-05:00,18.0,18.149999618530273,17.920000076293945,17.969999313354492,13.734940528869629,4189500,0.0,0.0
2008-12-26 00:00:00-05:00,18.079999923706055,18.149999618530273,17.6200008392334,17.90999984741211,13.689085960388184,4598100,0.0,0.0
2008-12-29 00:00:00-05:00,17.959999084472656,18.100000381469727,17.510000228881836,17.700000762939453,13.528573989868164,8033700,0.0,0.0
2008-12-30 00:00:00-05:00,17.81999969482422,18.1299991607666,17.700000762939453,18.0,13.757869720458984,11777300,0.0,0.0
2008-12-31 00:00:00-05:00,17.969999313354492,18.75,17.90999984741211,18.549999237060547,14.178248405456543,9625600,0.0,0.0
2009-01-02 00:00:00-05:00,18.56999969482422,19.520000457763672,18.399999618530273,19.329999923706055,14.774429321289062,10955700,0.0,0.0
2009-01-05 00:00:00-05:00,19.200000762939453,20.239999771118164,19.0,19.950000762939453,15.248307228088379,16019200,0.0,0.0
2009-01-06 00:00:00-05:00,20.299999237060547,21.3799991607666,20.010000228881836,21.06999969482422,16.104358673095703,13820200,0.0,0.0
2009-01-07 00:00:00-05:00,20.530000686645508,20.719999313354492,19.829999923706055,20.010000228881836,15.425946235656738,15699900,0.18,0.0
2009-01-08 00:00:00-05:00,19.799999237060547,20.170000076293945,19.399999618530273,20.040000915527344,15.449082374572754,12255100,0.0,0.0
2009-01-09 00:00:00-05:00,20.15999984741211,20.299999237060547,19.170000076293945,19.229999542236328,14.824640274047852,12592200,0.0,0.0
2009-01-12 00:00:00-05:00,19.010000228881836,19.43000030517578,18.549999237060547,18.829999923706055,14.516276359558105,12252600,0.0,0.0
2009-01-13 00:00:00-05:00,18.639999389648438,19.389999389648438,18.40999984741211,18.989999771118164,14.63962459564209,11864800,0.0,0.0
2009-01-14 00:00:00-05:00,18.43000030517578,18.670000076293945,17.700000762939453,17.829999923706055,13.745361328125,17040000,0.0,0.0
2009-01-15 00:00:00-05:00,18.18000030517578,18.389999389648438,16.739999771118164,17.31999969482422,13.352202415466309,25799300,0.0,0.0
2009-01-16 00:00:00-05:00,17.8700008392334,17.979999542236328,16.329999923706055,17.010000228881836,13.113215446472168,20618200,0.0,0.0
2009-01-20 00:00:00-05:00,16.84000015258789,17.149999618530273,15.579999923706055,15.600000381469727,12.026230812072754,23401900,0.0,0.0
2009-01-21 00:00:00-05:00,16.350000381469727,16.979999542236328,15.739999771118164,16.8700008392334,13.005284309387207,23124100,0.0,0.0
2009-01-22 00:00:00-05:00,16.329999923706055,16.799999237060547,15.75,16.059999465942383,12.380847930908203,16473000,0.0,0.0
2009-01-23 00:00:00-05:00,15.199999809265137,16.309999465942383,14.720000267028809,16.0,12.334593772888184,24320400,0.0,0.0
2009-01-26 00:00:00-05:00,15.569999694824219,16.350000381469727,15.010000228881836,15.199999809265137,11.717862129211426,26538600,0.0,0.0
2009-01-27 00:00:00-05:00,16.09000015258789,16.829999923706055,15.5600004196167,16.68000030517578,12.85881519317627,28122600,0.0,0.0
2009-01-28 00:00:00-05:00,17.799999237060547,18.100000381469727,17.309999465942383,17.850000381469727,13.760784149169922,20974400,0.0,0.0
2009-01-29 00:00:00-05:00,17.260000228881836,17.850000381469727,16.6299991607666,16.709999084472656,12.881937980651855,17476500,0.0,0.0
2009-01-30 00:00:00-05:00,16.940000534057617,17.700000762939453,16.290000915527344,16.729999542236328,12.897359848022461,16425900,0.0,0.0
2009-02-02 00:00:00-05:00,16.350000381469727,17.1200008392334,16.06999969482422,16.979999542236328,13.090086936950684,14544600,0.0,0.0
2009-02-03 00:00:00-05:00,17.06999969482422,17.079999923706055,15.90999984741211,16.09000015258789,12.403977394104004,17111300,0.0,0.0
2009-02-04 00:00:00-05:00,16.190000534057617,17.06999969482422,16.170000076293945,16.360000610351562,12.612126350402832,14287400,0.0,0.0
2009-02-05 00:00:00-05:00,16.399999618530273,17.780000686645508,15.369999885559082,17.030000686645508,13.128633499145508,27256100,0.0,0.0
2009-02-06 00:00:00-05:00,17.350000381469727,18.270000457763672,17.1200008392334,17.93000030517578,13.822452545166016,18973500,0.0,0.0
2009-02-09 00:00:00-05:00,17.90999984741211,17.940000534057617,17.31999969482422,17.75,13.68368911743164,10952700,0.0,0.0
2009-02-10 00:00:00-05:00,17.5,17.799999237060547,15.8100004196167,15.970000267028809,12.311464309692383,25782600,0.0,0.0
2009-02-11 00:00:00-05:00,16.299999237060547,16.649999618530273,15.829999923706055,16.360000610351562,12.612126350402832,13389900,0.0,0.0
2009-02-12 00:00:00-05:00,15.90999984741211,16.270000457763672,15.029999732971191,16.190000534057617,12.48106861114502,23438800,0.0,0.0
2009-02-13 00:00:00-05:00,16.049999237060547,16.329999923706055,15.579999923706055,15.739999771118164,12.1341552734375,12738800,0.0,0.0
2009-02-17 00:00:00-05:00,14.930000305175781,15.399999618530273,13.949999809265137,13.960000038146973,10.761931419372559,29448200,0.0,0.0
2009-02-18 00:00:00-05:00,14.109999656677246,14.239999771118164,13.399999618530273,14.100000381469727,10.869860649108887,26260500,0.0,0.0
2009-02-19 00:00:00-05:00,14.260000228881836,14.510000228881836,12.739999771118164,12.869999885559082,9.921642303466797,29657900,0.0,0.0
2009-02-20 00:00:00-05:00,12.59000015258789,13.199999809265137,12.170000076293945,12.970000267028809,9.998725891113281,32549700,0.0,0.0
2009-02-23 00:00:00-05:00,13.270000457763672,13.350000381469727,12.09000015258789,12.149999618530273,9.366581916809082,23529400,0.0,0.0
2009-02-24 00:00:00-05:00,12.300000190734863,13.770000457763672,11.4399995803833,13.619999885559082,10.499821662902832,40853700,0.0,0.0
2009-02-25 00:00:00-05:00,13.4399995803833,13.699999809265137,12.329999923706055,13.069999694824219,10.07581901550293,29846900,0.0,0.0
2009-02-26 00:00:00-05:00,13.619999885559082,13.899999618530273,12.369999885559082,12.569999694824219,9.690364837646484,26211800,0.0,0.0
2009-02-27 00:00:00-05:00,12.149999618530273,12.930000305175781,12.020000457763672,12.0600004196167,9.297201156616211,22406200,0.0,0.0
2009-03-02 00:00:00-05:00,11.680000305175781,12.079999923706055,11.0,11.0600004196167,8.526287078857422,25369600,0.0,0.0
2009-03-03 00:00:00-05:00,11.270000457763672,12.5,10.989999771118164,11.819999694824219,9.11217975616455,33865100,0.0,0.0
2009-03-04 00:00:00-05:00,12.130000114440918,12.229999542236328,11.079999923706055,11.710000038146973,9.027379989624023,27086000,0.0,0.0
2009-03-05 00:00:00-05:00,11.270000457763672,11.470000267028809,10.140000343322754,10.329999923706055,7.963522911071777,31032700,0.0,0.0
2009-03-06 00:00:00-05:00,10.65999984741211,10.65999984741211,9.710000038146973,10.260000228881836,7.909561634063721,29227200,0.0,0.0
2009-03-09 00:00:00-04:00,9.989999771118164,11.199999809265137,9.859999656677246,10.640000343322754,8.202507019042969,28224600,0.0,0.0
2009-03-10 00:00:00-04:00,11.140000343322754,12.199999809265137,10.8100004196167,12.170000076293945,9.382001876831055,33387900,0.0,0.0
2009-03-11 00:00:00-04:00,11.579999923706055,12.149999618530273,11.180000305175781,11.930000305175781,9.196982383728027,30536700,0.0,0.0
2009-03-12 00:00:00-04:00,11.760000228881836,13.380000114440918,11.09000015258789,13.149999618530273,10.137493133544922,39570500,0.0,0.0
2009-03-13 00:00:00-04:00,13.140000343322754,13.390000343322754,11.930000305175781,13.09000015258789,10.091241836547852,39340600,0.0,0.0
2009-03-16 00:00:00-04:00,13.359999656677246,14.149999618530273,12.600000381469727,12.65999984741211,9.759746551513672,38412000,0.0,0.0
2009-03-17 00:00:00-04:00,12.369999885559082,12.920000076293945,12.09000015258789,12.920000076293945,9.960188865661621,28925600,0.0,0.0
2009-03-18 00:00:00-04:00,12.829999923706055,14.170000076293945,12.510000228881836,14.09000015258789,10.862147331237793,30385600,0.0,0.0
2009-03-19 00:00:00-04:00,14.3100004196167,14.569999694824219,12.949999809265137,13.069999694824219,10.07581901550293,33340700,0.0,0.0
2009-03-20 00:00:00-04:00,13.1899995803833,13.1899995803833,12.119999885559082,12.260000228881836,9.451380729675293,31088200,0.0,0.0
2009-03-23 00:00:00-04:00,13.0,14.720000267028809,12.859999656677246,14.5600004196167,11.224475860595703,35355100,0.0,0.0
2009-03-24 00:00:00-04:00,13.819999694824219,14.800000190734863,13.34000015258789,13.899999618530273,10.715675354003906,24281600,0.0,0.0
2009-03-25 00:00:00-04:00,13.550000190734863,14.369999885559082,13.229999542236328,14.109999656677246,10.877573013305664,25578000,0.0,0.0
2009-03-26 00:00:00-04:00,14.109999656677246,15.239999771118164,13.819999694824219,15.130000114440918,11.663900375366211,31916500,0.0,0.0
2009-03-27 00:00:00-04:00,14.510000228881836,14.720000267028809,14.140000343322754,14.449999809265137,11.139683723449707,22850200,0.0,0.0
2009-03-30 00:00:00-04:00,13.779999732971191,13.859999656677246,12.739999771118164,12.8100004196167,9.875385284423828,21746100,0.0,0.0
2009-03-31 00:00:00-04:00,13.170000076293945,13.84000015258789,13.0,13.630000114440918,10.507533073425293,21751900,0.0,0.0
2009-04-01 00:00:00-04:00,13.34000015258789,14.640000343322754,13.079999923706055,14.4399995803833,11.280953407287598,27701800,0.18,0.0
2009-04-02 00:00:00-04:00,15.260000228881836,15.300000190734863,14.59000015258789,14.979999542236328,11.70280933380127,27296000,0.0,0.0
2009-04-03 00:00:00-04:00,14.800000190734863,15.329999923706055,14.520000457763672,15.329999923706055,11.97624397277832,19195400,0.0,0.0
2009-04-06 00:00:00-04:00,15.079999923706055,15.270000457763672,14.649999618530273,15.15999984741211,11.843432426452637,16065100,0.0,0.0
2009-04-07 00:00:00-04:00,15.119999885559082,15.380000114440918,14.850000381469727,15.010000228881836,11.726251602172852,18546800,0.0,0.0
2009-04-08 00:00:00-04:00,15.140000343322754,16.079999923706055,15.029999732971191,15.720000267028809,12.280924797058105,22076900,0.0,0.0
2009-04-09 00:00:00-04:00,16.489999771118164,18.899999618530273,16.34000015258789,18.829999923706055,14.710546493530273,39535300,0.0,0.0
2009-04-13 00:00:00-04:00,19.18000030517578,20.729999542236328,19.010000228881836,20.459999084472656,15.9839506149292,46328400,0.0,0.0
2009-04-14 00:00:00-04:00,19.93000030517578,20.469999313354492,18.270000457763672,18.43000030517578,14.398050308227539,40389800,0.0,0.0
2009-04-15 00:00:00-04:00,17.850000381469727,20.700000762939453,17.5,20.6200008392334,16.108938217163086,50555000,0.0,0.0
2009-04-16 00:00:00-04:00,20.3799991607666,21.010000228881836,19.65999984741211,20.690000534057617,16.16362953186035,33018800,0.0,0.0
2009-04-17 00:00:00-04:00,20.670000076293945,22.31999969482422,20.209999084472656,21.809999465942383,17.038602828979492,34421700,0.0,0.0
2009-04-20 00:00:00-04:00,20.75,20.75,18.799999237060547,18.979999542236328,14.827728271484375,40434400,0.0,0.0
2009-04-21 00:00:00-04:00,18.030000686645508,19.6200008392334,17.799999237060547,19.56999969482422,15.288654327392578,43648700,0.0,0.0
2009-04-22 00:00:00-04:00,18.75,20.670000076293945,18.510000228881836,19.43000030517578,15.179279327392578,34931900,0.0,0.0
2009-04-23 00:00:00-04:00,19.93000030517578,21.299999237060547,19.350000381469727,20.969999313354492,16.382373809814453,37007800,0.0,0.0
2009-04-24 00:00:00-04:00,22.690000534057617,25.610000610351562,22.6299991607666,25.299999237060547,19.765092849731445,90336900,0.0,0.0
2009-04-27 00:00:00-04:00,24.239999771118164,25.110000610351562,23.850000381469727,24.229999542236328,18.929182052612305,39794100,0.0,0.0
2009-04-28 00:00:00-04:00,23.6200008392334,24.889999389648438,23.510000228881836,24.149999618530273,18.866682052612305,28364100,0.0,0.0
2009-04-29 00:00:00-04:00,24.3700008392334,25.469999313354492,24.290000915527344,24.950000762939453,19.491670608520508,25651600,0.0,0.0
2009-04-30 00:00:00-04:00,25.719999313354492,26.329999923706055,24.90999984741211,25.219999313354492,19.70260238647461,38295400,0.0,0.0
2009-05-01 00:00:00-04:00,24.940000534057617,25.399999618530273,23.579999923706055,24.290000915527344,18.97605323791504,28748000,0.0,0.0
2009-05-04 00:00:00-04:00,24.559999465942383,27.389999389648438,24.350000381469727,27.280000686645508,21.311933517456055,37119400,0.0,0.0
2009-05-05 00:00:00-04:00,26.899999618530273,27.229999542236328,26.420000076293945,26.56999969482422,20.757253646850586,25488600,0.0,0.0
2009-05-06 00:00:00-04:00,27.270000457763672,28.450000762939453,26.18000030517578,27.139999389648438,21.202560424804688,48304700,0.0,0.0
2009-05-07 00:00:00-04:00,28.270000457763672,28.290000915527344,25.729999542236328,25.969999313354492,20.288511276245117,38950600,0.0,0.0
2009-05-08 00:00:00-04:00,26.15999984741211,28.43000030517578,25.75,28.399999618530273,22.186906814575195,36204200,0.0,0.0
2009-05-11 00:00:00-04:00,27.270000457763672,27.34000015258789,26.0,26.040000915527344,20.343202590942383,27944500,0.0,0.0
2009-05-12 00:00:00-04:00,26.329999923706055,26.440000534057617,24.510000228881836,25.450000762939453,19.882287979125977,29015400,0.0,0.0
2009-05-13 00:00:00-04:00,24.690000534057617,24.790000915527344,24.0,24.09000015258789,18.819814682006836,26146400,0.0,0.0
2009-05-14 00:00:00-04:00,24.010000228881836,24.920000076293945,23.579999923706055,24.719999313354492,19.311983108520508,19866900,0.0,0.0
2009-05-15 00:00:00-04:00,24.709999084472656,25.31999969482422,23.899999618530273,24.229999542236328,18.929182052612305,18754400,0.0,0.0
2009-05-18 00:00:00-04:00,24.790000915527344,26.31999969482422,24.280000686645508,26.1299991607666,20.413515090942383,23570500,0.0,0.0
2009-05-19 00:00:00-04:00,26.010000228881836,26.290000915527344,24.790000915527344,24.790000915527344,19.36667823791504,21023300,0.0,0.0
2009-05-20 00:00:00-04:00,25.31999969482422,25.739999771118164,23.81999969482422,23.979999542236328,18.733875274658203,24691200,0.0,0.0
2009-05-21 00:00:00-04:00,23.65999984741211,24.270000457763672,23.209999084472656,24.149999618530273,18.866682052612305,22307500,0.0,0.0
2009-05-22 00:00:00-04:00,24.0,24.18000030517578,23.299999237060547,23.399999618530273,18.2807559967041,13161100,0.0,0.0
2009-05-26 00:00:00-04:00,23.209999084472656,24.65999984741211,23.049999237060547,24.56999969482422,19.194795608520508,19749800,0.0,0.0
2009-05-27 00:00:00-04:00,24.75,24.850000381469727,23.43000030517578,23.5,18.35888671875,16971300,0.0,0.0
2009-05-28 00:00:00-04:00,23.860000610351562,24.309999465942383,23.260000228881836,24.299999237060547,18.983871459960938,16005900,0.0,0.0
2009-05-29 00:00:00-04:00,24.479999542236328,25.299999237060547,24.0,24.850000381469727,19.413543701171875,19593800,0.0,0.0
2009-06-01 00:00:00-04:00,25.549999237060547,26.559999465942383,25.350000381469727,25.989999771118164,20.304141998291016,21602800,0.0,0.0
2009-06-02 00:00:00-04:00,24.799999237060547,25.219999313354492,24.270000457763672,24.709999084472656,19.304174423217773,33817300,0.0,0.0
2009-06-03 00:00:00-04:00,24.719999313354492,24.989999771118164,24.15999984741211,24.479999542236328,19.124483108520508,18402400,0.0,0.0
2009-06-04 00:00:00-04:00,24.6299991607666,25.5,24.540000915527344,25.25,19.726041793823242,18639500,0.0,0.0
2009-06-05 00:00:00-04:00,25.600000381469727,26.020000457763672,24.8700008392334,24.950000762939453,19.491670608520508,16960900,0.0,0.0
2009-06-08 00:00:00-04:00,24.59000015258789,25.8700008392334,24.549999237060547,25.649999618530273,20.038524627685547,15196800,0.0,0.0
2009-06-09 00:00:00-04:00,26.049999237060547,27.020000457763672,25.950000762939453,26.93000030517578,21.038501739501953,26164100,0.0,0.0
2009-06-10 00:00:00-04:00,27.149999618530273,27.399999618530273,26.1200008392334,26.690000534057617,20.851009368896484,18014200,0.0,0.0
2009-06-11 00:00:00-04:00,26.639999389648438,26.920000076293945,25.25,25.6299991607666,20.022905349731445,25370600,0.0,0.0
2009-06-12 00:00:00-04:00,25.389999389648438,25.690000534057617,24.829999923706055,25.15999984741211,19.65572166442871,14797000,0.0,0.0
2009-06-15 00:00:00-04:00,24.959999084472656,25.579999923706055,24.5,25.229999542236328,19.710416793823242,19166400,0.0,0.0
2009-06-16 00:00:00-04:00,25.3700008392334,25.540000915527344,24.59000015258789,24.690000534057617,19.288543701171875,13681200,0.0,0.0
2009-06-17 00:00:00-04:00,24.549999237060547,24.799999237060547,23.610000610351562,23.950000762939453,18.710437774658203,17764500,0.0,0.0
2009-06-18 00:00:00-04:00,24.059999465942383,24.350000381469727,23.68000030517578,24.100000381469727,18.827627182006836,16191400,0.0,0.0
2009-06-19 00:00:00-04:00,24.420000076293945,24.889999389648438,24.06999969482422,24.639999389648438,19.249483108520508,17321200,0.0,0.0
2009-06-22 00:00:00-04:00,24.31999969482422,24.520000457763672,23.209999084472656,23.229999542236328,18.1479549407959,17858000,0.0,0.0
2009-06-23 00:00:00-04:00,23.229999542236328,23.540000915527344,22.40999984741211,23.389999389648438,18.2729434967041,24300000,0.0,0.0
2009-06-24 00:00:00-04:00,23.579999923706055,23.719999313354492,22.59000015258789,22.93000030517578,17.913589477539062,18354800,0.0,0.0
2009-06-25 00:00:00-04:00,22.610000610351562,24.559999465942383,22.5,24.440000534057617,19.09324073791504,25837500,0.0,0.0
2009-06-26 00:00:00-04:00,24.329999923706055,24.399999618530273,23.530000686645508,23.760000228881836,18.56200408935547,29106500,0.0,0.0
2009-06-29 00:00:00-04:00,23.899999618530273,24.469999313354492,23.610000610351562,24.0,18.74950408935547,13290200,0.0,0.0
2009-06-30 00:00:00-04:00,23.989999771118164,24.329999923706055,23.079999923706055,23.239999771118164,18.292959213256836,19825000,0.18,0.0
2009-07-01 00:00:00-04:00,23.489999771118164,23.549999237060547,22.969999313354492,23.0,18.104045867919922,13523000,0.0,0.0
2009-07-02 00:00:00-04:00,22.739999771118164,22.799999237060547,22.270000457763672,22.270000457763672,17.529443740844727,13539100,0.0,0.0
2009-07-06 00:00:00-04:00,22.190000534057617,23.549999237060547,22.15999984741211,23.520000457763672,18.513357162475586,20575300,0.0,0.0
2009-07-07 00:00:00-04:00,23.450000762939453,23.549999237060547,22.559999465942383,22.6299991607666,17.812816619873047,15937200,0.0,0.0
2009-07-08 00:00:00-04:00,22.530000686645508,23.15999984741211,22.0,22.719999313354492,17.883651733398438,25292500,0.0,0.0
2009-07-09 00:00:00-04:00,23.059999465942383,23.229999542236328,22.65999984741211,22.799999237060547,17.946624755859375,13268300,0.0,0.0
2009-07-10 00:00:00-04:00,22.600000381469727,23.3799991607666,22.600000381469727,23.219999313354492,18.277217864990234,14680800,0.0,0.0
2009-07-13 00:00:00-04:00,23.549999237060547,24.540000915527344,23.40999984741211,24.520000457763672,19.300487518310547,18449300,0.0,0.0
2009-07-14 00:00:00-04:00,24.399999618530273,24.6200008392334,24.010000228881836,24.459999084472656,19.253267288208008,10535100,0.0,0.0
2009-07-15 00:00:00-04:00,24.81999969482422,27.75,24.809999465942383,27.219999313354492,21.425750732421875,38331300,0.0,0.0
2009-07-16 00:00:00-04:00,26.969999313354492,28.559999465942383,26.65999984741211,28.280000686645508,22.26011085510254,21570800,0.0,0.0
2009-07-17 00:00:00-04:00,28.040000915527344,28.31999969482422,27.229999542236328,28.030000686645508,22.063331604003906,17890600,0.0,0.0
2009-07-20 00:00:00-04:00,28.280000686645508,28.979999542236328,28.18000030517578,28.889999389648438,22.740251541137695,16315100,0.0,0.0
2009-07-21 00:00:00-04:00,29.020000457763672,29.540000915527344,28.639999389648438,29.3799991607666,23.12595558166504,16987600,0.0,0.0
2009-07-22 00:00:00-04:00,28.90999984741211,29.149999618530273,28.520000457763672,28.760000228881836,22.637941360473633,12677600,0.0,0.0
2009-07-23 00:00:00-04:00,28.989999771118164,30.0,28.6200008392334,29.450000762939453,23.18105697631836,21426800,0.0,0.0
2009-07-24 00:00:00-04:00,28.600000381469727,29.860000610351562,28.09000015258789,29.510000228881836,23.228275299072266,32288000,0.0,0.0
2009-07-27 00:00:00-04:00,29.489999771118164,29.600000381469727,28.110000610351562,28.3799991607666,22.338823318481445,23212800,0.0,0.0
2009-07-28 00:00:00-04:00,28.0,28.030000686645508,27.100000381469727,27.68000030517578,21.78782844543457,19577900,0.0,0.0
2009-07-29 00:00:00-04:00,27.3799991607666,28.110000610351562,27.3799991607666,27.75,21.842926025390625,13532900,0.0,0.0
2009-07-30 00:00:00-04:00,28.270000457763672,28.799999237060547,27.940000534057617,28.229999542236328,22.220754623413086,14022800,0.0,0.0
2009-07-31 00:00:00-04:00,28.040000915527344,28.389999389648438,27.799999237060547,28.329999923706055,22.299468994140625,11846600,0.0,0.0
2009-08-03 00:00:00-04:00,28.899999618530273,29.09000015258789,28.350000381469727,28.649999618530273,22.55134391784668,13532200,0.0,0.0
2009-08-04 00:00:00-04:00,28.489999771118164,29.040000915527344,28.239999771118164,28.709999084472656,22.59857749938965,12707800,0.0,0.0
2009-08-05 00:00:00-04:00,28.850000381469727,30.65999984741211,28.1299991607666,30.360000610351562,23.897340774536133,23261100,0.0,0.0
2009-08-06 00:00:00-04:00,31.600000381469727,32.2400016784668,30.920000076293945,31.309999465942383,24.645122528076172,28326300,0.0,0.0
2009-08-07 00:00:00-04:00,32.060001373291016,33.70000076293945,31.979999542236328,32.689998626708984,25.731365203857422,26253200,0.0,0.0
2009-08-10 00:00:00-04:00,32.5099983215332,32.970001220703125,31.969999313354492,32.34000015258789,25.455867767333984,11879700,0.0,0.0
2009-08-11 00:00:00-04:00,32.27000045776367,32.47999954223633,31.149999618530273,31.510000228881836,24.802549362182617,13625300,0.0,0.0
2009-08-12 00:00:00-04:00,31.229999542236328,32.150001525878906,31.170000076293945,31.799999237060547,25.03082275390625,9056500,0.0,0.0
2009-08-13 00:00:00-04:00,31.889999389648438,32.060001373291016,31.299999237060547,31.979999542236328,25.17250633239746,8775800,0.0,0.0
2009-08-14 00:00:00-04:00,31.969999313354492,32.09000015258789,31.15999984741211,31.719999313354492,24.96784210205078,7635700,0.0,0.0
2009-08-17 00:00:00-04:00,30.739999771118164,30.889999389648438,30.09000015258789,30.389999389648438,23.920957565307617,14285400,0.0,0.0
2009-08-18 00:00:00-04:00,30.889999389648438,31.950000762939453,30.770000457763672,31.690000534057617,24.94423484802246,12025300,0.0,0.0
2009-08-19 00:00:00-04:00,31.290000915527344,31.760000228881836,31.139999389648438,31.700000762939453,24.952104568481445,7726200,0.0,0.0
2009-08-20 00:00:00-04:00,31.829999923706055,32.619998931884766,31.670000076293945,32.52000045776367,25.597549438476562,9192700,0.0,0.0
2009-08-21 00:00:00-04:00,32.959999084472656,33.06999969482422,32.5,32.849998474121094,25.85730743408203,12274900,0.0,0.0
2009-08-24 00:00:00-04:00,33.70000076293945,33.93000030517578,32.599998474121094,32.66999816894531,25.715621948242188,14358100,0.0,0.0
2009-08-25 00:00:00-04:00,33.09000015258789,33.33000183105469,32.5,32.81999969482422,25.833696365356445,11389200,0.0,0.0
2009-08-26 00:00:00-04:00,32.56999969482422,33.20000076293945,32.47999954223633,33.13999938964844,26.085575103759766,9339700,0.0,0.0
2009-08-27 00:00:00-04:00,33.060001373291016,34.22999954223633,32.91999816894531,33.959999084472656,26.731021881103516,13218400,0.0,0.0
2009-08-28 00:00:00-04:00,34.36000061035156,34.5,33.79999923706055,34.2400016784668,26.951416015625,10720000,0.0,0.0
2009-08-31 00:00:00-04:00,33.81999969482422,33.970001220703125,33.470001220703125,33.81999969482422,26.620824813842773,9759700,0.0,0.0
2009-09-01 00:00:00-04:00,33.58000183105469,33.900001525878906,31.889999389648438,31.979999542236328,25.17250633239746,16860800,0.0,0.0
2009-09-02 00:00:00-04:00,31.860000610351562,32.529998779296875,31.68000030517578,31.950000762939453,25.148893356323242,11438200,0.0,0.0
2009-09-03 00:00:00-04:00,32.22999954223633,32.5,31.780000686645508,32.459999084472656,25.550317764282227,10177800,0.0,0.0
2009-09-04 00:00:00-04:00,32.54999923706055,32.86000061035156,32.11000061035156,32.84000015258789,25.849441528320312,6575700,0.0,0.0
2009-09-08 00:00:00-04:00,33.43000030517578,33.630001068115234,32.75,33.4900016784668,26.361074447631836,9290100,0.0,0.0
2009-09-09 00:00:00-04:00,33.529998779296875,34.290000915527344,33.27000045776367,34.09000015258789,26.833362579345703,10337200,0.0,0.0
2009-09-10 00:00:00-04:00,33.970001220703125,34.5,33.400001525878906,34.400001525878906,27.077360153198242,10059200,0.0,0.0
2009-09-11 00:00:00-04:00,34.40999984741211,34.560001373291016,33.75,34.16999816894531,26.89632797241211,8438100,0.0,0.0
2009-09-14 00:00:00-04:00,33.75,34.150001525878906,33.65999984741211,33.91999816894531,26.699535369873047,9059700,0.0,0.0
2009-09-15 00:00:00-04:00,33.959999084472656,34.869998931884766,33.47999954223633,34.650001525878906,27.274145126342773,15605600,0.0,0.0
2009-09-16 00:00:00-04:00,34.900001525878906,36.38999938964844,34.689998626708984,35.84000015258789,28.21083641052246,15180600,0.0,0.0
2009-09-17 00:00:00-04:00,35.83000183105469,36.5,34.91999816894531,35.0,27.54964828491211,12231200,0.0,0.0
2009-09-18 00:00:00-04:00,35.09000015258789,35.18000030517578,34.43000030517578,34.77000045776367,27.368593215942383,17530500,0.0,0.0
2009-09-21 00:00:00-04:00,34.400001525878906,34.5,33.65999984741211,33.7599983215332,26.5736026763916,10264800,0.0,0.0
2009-09-22 00:00:00-04:00,34.20000076293945,34.36000061035156,33.849998474121094,33.970001220703125,26.738887786865234,12144100,0.0,0.0
2009-09-23 00:00:00-04:00,34.06999969482422,34.33000183105469,33.41999816894531,33.599998474121094,26.447654724121094,10453700,0.0,0.0
2009-09-24 00:00:00-04:00,33.72999954223633,34.0,32.84000015258789,33.849998474121094,26.644433975219727,14496500,0.0,0.0
2009-09-25 00:00:00-04:00,33.599998474121094,34.029998779296875,32.599998474121094,33.06999969482422,26.030467987060547,15160200,0.0,0.0
2009-09-28 00:00:00-04:00,33.189998626708984,34.5099983215332,32.93000030517578,34.40999984741211,27.08523178100586,10510600,0.0,0.0
2009-09-29 00:00:00-04:00,34.56999969482422,34.88999938964844,33.95000076293945,33.9900016784668,26.75462532043457,9337400,0.0,0.0
2009-09-30 00:00:00-04:00,34.060001373291016,34.849998474121094,33.13999938964844,33.900001525878906,26.825864791870117,15041200,0.18,0.0
2009-10-01 00:00:00-04:00,33.849998474121094,33.88999938964844,32.41999816894531,32.459999084472656,25.68635368347168,15168400,0.0,0.0
2009-10-02 00:00:00-04:00,31.950000762939453,33.22999954223633,31.690000534057617,32.4900016784668,25.710092544555664,12215500,0.0,0.0
2009-10-05 00:00:00-04:00,32.7599983215332,33.5,32.63999938964844,33.220001220703125,26.28775978088379,9479100,0.0,0.0
2009-10-06 00:00:00-04:00,33.540000915527344,33.75,32.880001068115234,33.52000045776367,26.525150299072266,12523400,0.0,0.0
2009-10-07 00:00:00-04:00,33.2599983215332,34.04999923706055,33.220001220703125,33.9900016784668,26.897075653076172,8742000,0.0,0.0
2009-10-08 00:00:00-04:00,34.209999084472656,35.06999969482422,34.060001373291016,34.97999954223633,27.68048095703125,11992100,0.0,0.0
2009-10-09 00:00:00-04:00,34.959999084472656,35.099998474121094,34.34000015258789,34.939998626708984,27.648828506469727,7107600,0.0,0.0
2009-10-12 00:00:00-04:00,35.060001373291016,35.439998626708984,34.88999938964844,35.08000183105469,27.759618759155273,6446700,0.0,0.0
2009-10-13 00:00:00-04:00,34.90999984741211,35.68000030517578,34.7599983215332,34.84000015258789,27.569698333740234,10274200,0.0,0.0
2009-10-14 00:00:00-04:00,35.27000045776367,35.310001373291016,34.56999969482422,35.09000015258789,27.76753807067871,15330800,0.0,0.0
2009-10-15 00:00:00-04:00,34.560001373291016,35.59000015258789,34.20000076293945,35.540000915527344,28.12363052368164,21644300,0.0,0.0
2009-10-16 00:00:00-04:00,35.13999938964844,35.40999984741211,34.52000045776367,34.95000076293945,27.656747817993164,14585700,0.0,0.0
2009-10-19 00:00:00-04:00,35.130001068115234,35.90999984741211,34.97999954223633,35.7400016784668,28.281898498535156,8045700,0.0,0.0
2009-10-20 00:00:00-04:00,35.68000030517578,36.20000076293945,35.2599983215332,35.41999816894531,28.02867317199707,8300600,0.0,0.0
2009-10-21 00:00:00-04:00,35.61000061035156,36.36000061035156,35.06999969482422,35.099998474121094,27.775436401367188,13545500,0.0,0.0
2009-10-22 00:00:00-04:00,35.09000015258789,36.439998626708984,34.7599983215332,36.439998626708984,28.83580207824707,14040100,0.0,0.0
2009-10-23 00:00:00-04:00,36.189998626708984,37.16999816894531,34.2599983215332,34.58000183105469,27.363969802856445,21568000,0.0,0.0
2009-10-26 00:00:00-04:00,34.9900016784668,35.900001525878906,34.68000030517578,34.880001068115234,27.60135269165039,17918000,0.0,0.0
2009-10-27 00:00:00-04:00,34.939998626708984,36.15999984741211,34.790000915527344,35.95000076293945,28.44808006286621,18261400,0.0,0.0
2009-10-28 00:00:00-04:00,35.720001220703125,35.939998626708984,34.41999816894531,34.66999816894531,27.4351806640625,13699300,0.0,0.0
2009-10-29 00:00:00-04:00,35.119998931884766,36.470001220703125,35.029998779296875,36.439998626708984,28.83580207824707,13562400,0.0,0.0
2009-10-30 00:00:00-04:00,36.130001068115234,36.25,34.58000183105469,34.84000015258789,27.569698333740234,13368900,0.0,0.0
2009-11-02 00:00:00-05:00,34.95000076293945,35.880001068115234,34.630001068115234,35.68000030517578,28.234403610229492,12571600,0.0,0.0
2009-11-03 00:00:00-05:00,35.2400016784668,36.150001525878906,34.79999923706055,36.040000915527344,28.519289016723633,11244600,0.0,0.0
2009-11-04 00:00:00-05:00,36.349998474121094,36.720001220703125,35.79999923706055,35.959999084472656,28.455978393554688,12036500,0.0,0.0
2009-11-05 00:00:00-05:00,36.25,37.83000183105469,36.02000045776367,37.7400016784668,29.864534378051758,14870400,0.0,0.0
2009-11-06 00:00:00-05:00,37.279998779296875,37.97999954223633,36.90999984741211,37.209999084472656,29.44513511657715,12060100,0.0,0.0
2009-11-09 00:00:00-05:00,37.66999816894531,39.15999984741211,37.5,39.04999923706055,30.90115737915039,16653700,0.0,0.0
2009-11-10 00:00:00-05:00,38.939998626708984,39.86000061035156,38.77000045776367,39.68000030517578,31.399707794189453,13619100,0.0,0.0
2009-11-11 00:00:00-05:00,39.95000076293945,40.599998474121094,39.75,40.04999923706055,31.692485809326172,13390400,0.0,0.0
2009-11-12 00:00:00-05:00,40.04999923706055,40.29999923706055,39.36000061035156,39.5,31.25726890563965,9884200,0.0,0.0
2009-11-13 00:00:00-05:00,39.619998931884766,40.40999984741211,39.310001373291016,40.349998474121094,31.929887771606445,15482300,0.0,0.0
2009-11-16 00:00:00-05:00,40.65999984741211,41.97999954223633,40.29999923706055,41.439998626708984,32.79242706298828,20279300,0.0,0.0
2009-11-17 00:00:00-05:00,41.279998779296875,41.40999984741211,40.650001525878906,41.36000061035156,32.729122161865234,10112800,0.0,0.0
2009-11-18 00:00:00-05:00,41.29999923706055,41.619998931884766,40.95000076293945,41.56999969482422,32.89529800415039,8562000,0.0,0.0
2009-11-19 00:00:00-05:00,41.29999923706055,41.5,40.56999969482422,41.13999938964844,32.55503845214844,12309400,0.0,0.0
2009-11-20 00:00:00-05:00,40.84000015258789,41.09000015258789,40.4900016784668,40.93000030517578,32.38884353637695,10664000,0.0,0.0
2009-11-23 00:00:00-05:00,41.810001373291016,42.20000076293945,41.290000915527344,41.630001068115234,32.942779541015625,11750900,0.0,0.0
2009-11-24 00:00:00-05:00,41.56999969482422,41.650001525878906,41.0099983215332,41.439998626708984,32.79242706298828,7228500,0.0,0.0
2009-11-25 00:00:00-05:00,41.77000045776367,41.90999984741211,41.45000076293945,41.720001220703125,33.01401138305664,7082000,0.0,0.0
2009-11-27 00:00:00-05:00,40.709999084472656,41.400001525878906,40.45000076293945,40.84000015258789,32.31765365600586,6005400,0.0,0.0
2009-11-30 00:00:00-05:00,40.88999938964844,41.88999938964844,40.77000045776367,41.83000183105469,33.10105514526367,14374600,0.0,0.0
2009-12-01 00:00:00-05:00,42.209999084472656,42.25,40.970001220703125,41.29999923706055,32.68165588378906,11654200,0.0,0.0
2009-12-02 00:00:00-05:00,40.91999816894531,41.25,40.529998779296875,41.040000915527344,32.47591018676758,11507200,0.0,0.0
2009-12-03 00:00:00-05:00,41.029998779296875,41.029998779296875,38.810001373291016,38.869998931884766,30.75872802734375,19938400,0.0,0.0
2009-12-04 00:00:00-05:00,39.68000030517578,40.599998474121094,38.790000915527344,39.29999923706055,31.09899139404297,20180800,0.0,0.0
2009-12-07 00:00:00-05:00,39.880001068115234,40.13999938964844,39.11000061035156,39.40999984741211,31.186059951782227,9352800,0.0,0.0
2009-12-08 00:00:00-05:00,39.209999084472656,39.61000061035156,39.02000045776367,39.130001068115234,30.9644832611084,7920700,0.0,0.0
2009-12-09 00:00:00-05:00,39.0099983215332,39.97999954223633,39.0,39.880001068115234,31.557981491088867,8852200,0.0,0.0
2009-12-10 00:00:00-05:00,40.0099983215332,40.290000915527344,39.880001068115234,40.22999954223633,31.834951400756836,9670400,0.0,0.0
2009-12-11 00:00:00-05:00,40.34000015258789,40.779998779296875,40.20000076293945,40.72999954223633,32.230594635009766,8117500,0.0,0.0
2009-12-14 00:00:00-05:00,40.7400016784668,41.63999938964844,40.59000015258789,41.279998779296875,32.66582107543945,9744000,0.0,0.0
2009-12-15 00:00:00-05:00,40.7400016784668,41.470001220703125,40.5099983215332,40.959999084472656,32.412601470947266,10839400,0.0,0.0
2009-12-16 00:00:00-05:00,41.31999969482422,41.86000061035156,40.88999938964844,41.27000045776367,32.65789794921875,9685800,0.0,0.0
2009-12-17 00:00:00-05:00,40.93000030517578,41.08000183105469,40.27000045776367,40.45000076293945,32.009029388427734,8147500,0.0,0.0
2009-12-18 00:00:00-05:00,40.70000076293945,40.75,39.970001220703125,40.5099983215332,32.05651092529297,10893400,0.0,0.0
2009-12-21 00:00:00-05:00,40.65999984741211,41.16999816894531,40.52000045776367,41.02000045776367,32.46007537841797,5424200,0.0,0.0
2009-12-22 00:00:00-05:00,40.939998626708984,41.529998779296875,40.61000061035156,41.41999816894531,32.776615142822266,6678100,0.0,0.0
2009-12-23 00:00:00-05:00,41.599998474121094,41.84000015258789,41.06999969482422,41.209999084472656,32.61043167114258,5296400,0.0,0.0
2009-12-24 00:00:00-05:00,41.349998474121094,41.70000076293945,41.279998779296875,41.68000030517578,32.98234939575195,2070000,0.0,0.0
2009-12-28 00:00:00-05:00,41.689998626708984,41.790000915527344,40.869998931884766,41.04999923706055,32.48381042480469,5369900,0.0,0.0
2009-12-29 00:00:00-05:00,41.0099983215332,41.25,40.599998474121094,40.880001068115234,32.349266052246094,4438200,0.0,0.0
2009-12-30 00:00:00-05:00,40.599998474121094,40.83000183105469,40.34000015258789,40.79999923706055,32.28599166870117,3557100,0.0,0.0
2009-12-31 00:00:00-05:00,40.900001525878906,41.08000183105469,40.4900016784668,40.52000045776367,32.06441116333008,4030500,0.0,0.0
2010-01-04 00:00:00-05:00,40.810001373291016,41.099998474121094,40.38999938964844,40.91999816894531,32.380943298339844,6894300,0.0,0.0
2010-01-05 00:00:00-05:00,40.83000183105469,41.22999954223633,40.369998931884766,40.83000183105469,32.309722900390625,10641200,0.0,0.0
2010-01-06 00:00:00-05:00,41.22999954223633,41.66999816894531,41.16999816894531,41.4900016784668,32.83199691772461,8399400,0.0,0.0
2010-01-07 00:00:00-05:00,41.2599983215332,42.2400016784668,41.11000061035156,41.97999954223633,33.3644905090332,8981700,0.18,0.0
2010-01-08 00:00:00-05:00,41.7599983215332,42.47999954223633,41.400001525878906,41.95000076293945,33.340641021728516,7907700,0.0,0.0
2010-01-11 00:00:00-05:00,41.7400016784668,41.959999084472656,41.25,41.470001220703125,32.95915603637695,7396000,0.0,0.0
2010-01-12 00:00:00-05:00,41.27000045776367,42.349998474121094,41.25,42.02000045776367,33.39627456665039,12657300,0.0,0.0
2010-01-13 00:00:00-05:00,41.849998474121094,42.2400016784668,41.56999969482422,42.150001525878906,33.49960708618164,10137200,0.0,0.0
2010-01-14 00:00:00-05:00,42.040000915527344,42.7400016784668,42.02000045776367,42.68000030517578,33.92082595825195,8238400,0.0,0.0
2010-01-15 00:00:00-05:00,42.52000045776367,42.84000015258789,42.02000045776367,42.38999938964844,33.69035720825195,13629000,0.0,0.0
2010-01-19 00:00:00-05:00,42.2400016784668,43.04999923706055,42.11000061035156,42.959999084472656,34.143375396728516,9533800,0.0,0.0
2010-01-20 00:00:00-05:00,42.93000030517578,43.25,42.2599983215332,42.97999954223633,34.159271240234375,11643000,0.0,0.0
2010-01-21 00:00:00-05:00,42.9900016784668,43.099998474121094,41.529998779296875,42.15999984741211,33.50755310058594,16974300,0.0,0.0
2010-01-22 00:00:00-05:00,41.36000061035156,41.4900016784668,38.189998626708984,38.59000015258789,30.670223236083984,26170800,0.0,0.0
2010-01-25 00:00:00-05:00,39.099998474121094,39.290000915527344,37.5,37.790000915527344,30.03439712524414,17587600,0.0,0.0
2010-01-26 00:00:00-05:00,37.540000915527344,39.22999954223633,37.52000045776367,38.099998474121094,30.280778884887695,15709900,0.0,0.0
2010-01-27 00:00:00-05:00,37.959999084472656,38.84000015258789,37.83000183105469,38.66999816894531,30.733816146850586,12908300,0.0,0.0
2010-01-28 00:00:00-05:00,38.66999816894531,38.66999816894531,36.83000183105469,37.43000030517578,29.748292922973633,14148600,0.0,0.0
2010-01-29 00:00:00-05:00,37.599998474121094,38.77000045776367,37.36000061035156,37.65999984741211,29.931081771850586,14219900,0.0,0.0
2010-02-01 00:00:00-05:00,37.84000015258789,38.310001373291016,37.81999969482422,38.209999084472656,30.368215560913086,9357100,0.0,0.0
2010-02-02 00:00:00-05:00,38.68000030517578,39.16999816894531,38.45000076293945,39.02000045776367,31.011972427368164,11273000,0.0,0.0
2010-02-03 00:00:00-05:00,38.90999984741211,38.90999984741211,38.189998626708984,38.33000183105469,30.46358299255371,10657500,0.0,0.0
2010-02-04 00:00:00-05:00,38.029998779296875,38.58000183105469,37.470001220703125,37.529998779296875,29.8277645111084,12948000,0.0,0.0
2010-02-05 00:00:00-05:00,37.65999984741211,37.970001220703125,36.599998474121094,37.849998474121094,30.082096099853516,13024000,0.0,0.0
2010-02-08 00:00:00-05:00,37.7599983215332,37.869998931884766,36.779998779296875,36.790000915527344,29.239635467529297,9370300,0.0,0.0
2010-02-09 00:00:00-05:00,37.27000045776367,37.84000015258789,37.02000045776367,37.540000915527344,29.835708618164062,10677400,0.0,0.0
2010-02-10 00:00:00-05:00,37.58000183105469,38.040000915527344,37.0,37.75,30.002609252929688,8880300,0.0,0.0
2010-02-11 00:00:00-05:00,37.810001373291016,38.47999954223633,37.47999954223633,38.290000915527344,30.43179702758789,9907800,0.0,0.0
2010-02-12 00:00:00-05:00,37.790000915527344,38.540000915527344,37.470001220703125,38.41999816894531,30.535110473632812,10692600,0.0,0.0
2010-02-16 00:00:00-05:00,38.810001373291016,39.630001068115234,38.650001525878906,39.619998931884766,31.48883628845215,10961400,0.0,0.0
2010-02-17 00:00:00-05:00,39.529998779296875,39.58000183105469,38.81999969482422,39.04999923706055,31.035812377929688,9850000,0.0,0.0
2010-02-18 00:00:00-05:00,39.06999969482422,39.27000045776367,38.7400016784668,39.150001525878906,31.11529541015625,6853400,0.0,0.0
2010-02-19 00:00:00-05:00,38.88999938964844,39.18000030517578,38.59000015258789,39.060001373291016,31.04375648498535,9412300,0.0,0.0
2010-02-22 00:00:00-05:00,39.099998474121094,39.2400016784668,38.779998779296875,38.93000030517578,30.940454483032227,7413000,0.0,0.0
2010-02-23 00:00:00-05:00,38.7400016784668,38.7400016784668,37.81999969482422,37.93000030517578,30.145673751831055,9693800,0.0,0.0
2010-02-24 00:00:00-05:00,38.099998474121094,38.70000076293945,38.02000045776367,38.40999984741211,30.527164459228516,6412300,0.0,0.0
2010-02-25 00:00:00-05:00,37.66999816894531,38.130001068115234,37.04999923706055,38.040000915527344,30.233102798461914,8456500,0.0,0.0
2010-02-26 00:00:00-05:00,38.150001525878906,38.31999969482422,37.7599983215332,38.189998626708984,30.352312088012695,6475500,0.0,0.0
2010-03-01 00:00:00-05:00,38.20000076293945,38.279998779296875,37.86000061035156,38.130001068115234,30.30463218688965,9137700,0.0,0.0
2010-03-02 00:00:00-05:00,38.119998931884766,38.939998626708984,38.099998474121094,38.38999938964844,30.511268615722656,9938400,0.0,0.0
2010-03-03 00:00:00-05:00,38.459999084472656,38.95000076293945,38.18000030517578,38.279998779296875,30.423839569091797,8222000,0.0,0.0
2010-03-04 00:00:00-05:00,38.25,39.0,38.20000076293945,38.88999938964844,30.908649444580078,8899100,0.0,0.0
2010-03-05 00:00:00-05:00,39.099998474121094,40.25,39.099998474121094,40.20000076293945,31.94979476928711,10137000,0.0,0.0
2010-03-08 00:00:00-05:00,40.220001220703125,40.34000015258789,39.61000061035156,39.709999084472656,31.560375213623047,7811600,0.0,0.0
2010-03-09 00:00:00-05:00,39.540000915527344,39.939998626708984,39.349998474121094,39.70000076293945,31.552433013916016,6764600,0.0,0.0
2010-03-10 00:00:00-05:00,39.939998626708984,39.939998626708984,39.31999969482422,39.720001220703125,31.56830406188965,7749400,0.0,0.0
2010-03-11 00:00:00-05:00,39.56999969482422,40.150001525878906,39.43000030517578,40.11000061035156,31.878280639648438,7634600,0.0,0.0
2010-03-12 00:00:00-05:00,40.47999954223633,41.0,40.43000030517578,40.7599983215332,32.394859313964844,9464400,0.0,0.0
2010-03-15 00:00:00-04:00,40.619998931884766,40.970001220703125,40.06999969482422,40.70000076293945,32.34719467163086,7125300,0.0,0.0
2010-03-16 00:00:00-04:00,40.869998931884766,41.029998779296875,40.45000076293945,40.91999816894531,32.522037506103516,5796900,0.0,0.0
2010-03-17 00:00:00-04:00,41.18000030517578,41.310001373291016,40.70000076293945,41.0099983215332,32.59356689453125,8941900,0.0,0.0
2010-03-18 00:00:00-04:00,40.900001525878906,41.060001373291016,40.47999954223633,41.0,32.585609436035156,5519500,0.0,0.0
2010-03-19 00:00:00-04:00,40.33000183105469,41.279998779296875,40.279998779296875,40.33000183105469,32.05311584472656,10729300,0.0,0.0
2010-03-22 00:00:00-04:00,39.900001525878906,41.2400016784668,39.83000183105469,41.08000183105469,32.64920425415039,9194400,0.0,0.0
2010-03-23 00:00:00-04:00,41.099998474121094,41.369998931884766,40.81999969482422,41.2400016784668,32.7763557434082,8592000,0.0,0.0
2010-03-24 00:00:00-04:00,41.040000915527344,41.459999084472656,40.849998474121094,41.0099983215332,32.59356689453125,7499900,0.0,0.0
2010-03-25 00:00:00-04:00,41.369998931884766,42.279998779296875,41.20000076293945,41.41999816894531,32.9194221496582,8716200,0.0,0.0
2010-03-26 00:00:00-04:00,41.56999969482422,41.77000045776367,40.90999984741211,41.119998931884766,32.68097686767578,6821600,0.0,0.0
2010-03-29 00:00:00-04:00,41.27000045776367,41.68000030517578,41.0,41.47999954223633,32.96712112426758,5865400,0.0,0.0
2010-03-30 00:00:00-04:00,41.310001373291016,41.4900016784668,41.06999969482422,41.290000915527344,32.95911407470703,5561300,0.18,0.0
2010-03-31 00:00:00-04:00,41.0099983215332,41.599998474121094,40.83000183105469,41.2599983215332,32.935176849365234,6882700,0.0,0.0
2010-04-01 00:00:00-04:00,41.68000030517578,41.900001525878906,41.36000061035156,41.70000076293945,33.28642272949219,6016300,0.0,0.0
2010-04-05 00:00:00-04:00,41.83000183105469,42.68000030517578,41.7400016784668,42.66999816894531,34.06070327758789,7857100,0.0,0.0
2010-04-06 00:00:00-04:00,42.38999938964844,43.13999938964844,42.29999923706055,43.119998931884766,34.419883728027344,7816500,0.0,0.0
2010-04-07 00:00:00-04:00,42.880001068115234,43.369998931884766,42.029998779296875,42.369998931884766,33.82122039794922,9795100,0.0,0.0
2010-04-08 00:00:00-04:00,42.220001220703125,43.84000015258789,42.060001373291016,43.689998626708984,34.874881744384766,10438100,0.0,0.0
2010-04-09 00:00:00-04:00,43.689998626708984,44.09000015258789,43.540000915527344,43.880001068115234,35.02656173706055,6614200,0.0,0.0
2010-04-12 00:00:00-04:00,44.0099983215332,44.58000183105469,43.939998626708984,44.540000915527344,35.55339050292969,7790800,0.0,0.0
2010-04-13 00:00:00-04:00,44.38999938964844,45.060001373291016,44.33000183105469,44.9900016784668,35.91259765625,10940400,0.0,0.0
2010-04-14 00:00:00-04:00,45.459999084472656,46.630001068115234,45.220001220703125,46.459999084472656,37.086002349853516,14091700,0.0,0.0
2010-04-15 00:00:00-04:00,46.220001220703125,46.68000030517578,46.02000045776367,46.66999816894531,37.25363540649414,9524200,0.0,0.0
2010-04-16 00:00:00-04:00,46.4900016784668,46.61000061035156,44.18000030517578,45.099998474121094,36.00040817260742,18333300,0.0,0.0
2010-04-19 00:00:00-04:00,44.810001373291016,45.790000915527344,44.630001068115234,45.7599983215332,36.52723693847656,10527600,0.0,0.0
2010-04-20 00:00:00-04:00,46.11000061035156,46.290000915527344,45.52000045776367,46.20000076293945,36.87846755981445,8074900,0.0,0.0
2010-04-21 00:00:00-04:00,46.15999984741211,46.380001068115234,45.5,45.9900016784668,36.71084213256836,7741700,0.0,0.0
2010-04-22 00:00:00-04:00,45.65999984741211,47.11000061035156,45.18000030517578,46.77000045776367,37.33346176147461,12864900,0.0,0.0
2010-04-23 00:00:00-04:00,47.91999816894531,49.189998626708984,47.65999984741211,48.04999923706055,38.355194091796875,17470200,0.0,0.0
2010-04-26 00:00:00-04:00,47.119998931884766,47.970001220703125,46.810001373291016,47.13999938964844,37.62879943847656,11163600,0.0,0.0
2010-04-27 00:00:00-04:00,46.709999084472656,47.4900016784668,45.61000061035156,45.790000915527344,36.55119323730469,11299500,0.0,0.0
2010-04-28 00:00:00-04:00,46.22999954223633,46.369998931884766,45.52000045776367,46.08000183105469,36.782684326171875,9533700,0.0,0.0
2010-04-29 00:00:00-04:00,46.630001068115234,47.810001373291016,46.40999984741211,47.599998474121094,37.99599838256836,12613700,0.0,0.0
2010-04-30 00:00:00-04:00,47.52000045776367,48.029998779296875,45.79999923706055,46.119998931884766,36.814613342285156,14019700,0.0,0.0
2010-05-03 00:00:00-04:00,46.209999084472656,47.369998931884766,46.119998931884766,47.20000076293945,37.676692962646484,7564200,0.0,0.0
2010-05-04 00:00:00-04:00,46.70000076293945,46.79999923706055,45.45000076293945,45.86000061035156,36.60706329345703,10577700,0.0,0.0
2010-05-05 00:00:00-04:00,45.40999984741211,46.189998626708984,43.93000030517578,44.43000030517578,35.465599060058594,15037800,0.0,0.0
2010-05-06 00:00:00-04:00,44.349998474121094,45.13999938964844,40.15999984741211,42.5,33.924983978271484,22510800,0.0,0.0
2010-05-07 00:00:00-04:00,42.2400016784668,42.84000015258789,40.5,40.599998474121094,32.408355712890625,30788700,0.0,0.0
2010-05-10 00:00:00-04:00,42.9900016784668,43.29999923706055,42.56999969482422,43.09000015258789,34.39594268798828,16791900,0.0,0.0
2010-05-11 00:00:00-04:00,42.790000915527344,44.27000045776367,42.54999923706055,43.33000183105469,34.58754348754883,12343200,0.0,0.0
2010-05-12 00:00:00-04:00,43.560001373291016,44.209999084472656,43.18000030517578,44.099998474121094,35.20216369628906,9824700,0.0,0.0
2010-05-13 00:00:00-04:00,43.849998474121094,44.060001373291016,42.720001220703125,42.810001373291016,34.172447204589844,10075400,0.0,0.0
2010-05-14 00:00:00-04:00,42.029998779296875,42.11000061035156,40.060001373291016,40.63999938964844,32.44026184082031,27485400,0.0,0.0
2010-05-17 00:00:00-04:00,41.25,41.7400016784668,39.79999923706055,41.220001220703125,32.903255462646484,15067500,0.0,0.0
2010-05-18 00:00:00-04:00,41.560001373291016,41.7400016784668,39.2599983215332,39.84000015258789,31.801687240600586,18848000,0.0,0.0
2010-05-19 00:00:00-04:00,39.349998474121094,40.779998779296875,39.13999938964844,40.16999816894531,32.065101623535156,15596900,0.0,0.0
2010-05-20 00:00:00-04:00,39.66999816894531,40.56999969482422,38.560001373291016,38.619998931884766,30.827835083007812,19590900,0.0,0.0
2010-05-21 00:00:00-04:00,37.56999969482422,40.060001373291016,37.36000061035156,39.81999969482422,31.785730361938477,18743300,0.0,0.0
2010-05-24 00:00:00-04:00,39.90999984741211,40.0,38.93000030517578,39.040000915527344,31.163087844848633,10313800,0.0,0.0
2010-05-25 00:00:00-04:00,37.959999084472656,39.0,37.599998474121094,39.0,31.131181716918945,14758200,0.0,0.0
2010-05-26 00:00:00-04:00,39.459999084472656,39.65999984741211,37.959999084472656,38.16999816894531,30.468639373779297,13489100,0.0,0.0
2010-05-27 00:00:00-04:00,39.029998779296875,40.41999816894531,39.029998779296875,40.33000183105469,32.19282531738281,14744100,0.0,0.0
2010-05-28 00:00:00-04:00,40.16999816894531,40.709999084472656,39.54999923706055,39.869998931884766,31.82562828063965,12494000,0.0,0.0
2010-06-01 00:00:00-04:00,39.18000030517578,40.29999923706055,39.04999923706055,39.189998626708984,31.28284454345703,12525800,0.0,0.0
2010-06-02 00:00:00-04:00,39.459999084472656,41.0,39.0,40.970001220703125,32.70370101928711,16206600,0.0,0.0
2010-06-03 00:00:00-04:00,41.310001373291016,41.369998931884766,40.18000030517578,40.540000915527344,32.3604621887207,8858400,0.0,0.0
2010-06-04 00:00:00-04:00,39.470001220703125,39.83000183105469,38.20000076293945,38.40999984741211,30.66020965576172,13697400,0.0,0.0
2010-06-07 00:00:00-04:00,38.689998626708984,39.04999923706055,37.61000061035156,37.709999084472656,30.101449966430664,11251100,0.0,0.0
2010-06-08 00:00:00-04:00,37.939998626708984,38.52000045776367,37.130001068115234,38.43000030517578,30.676179885864258,11586000,0.0,0.0
2010-06-09 00:00:00-04:00,38.83000183105469,39.2400016784668,37.970001220703125,38.11000061035156,30.420753479003906,12270200,0.0,0.0
2010-06-10 00:00:00-04:00,38.70000076293945,40.119998931884766,38.66999816894531,40.029998779296875,31.953353881835938,11784300,0.0,0.0
2010-06-11 00:00:00-04:00,39.4900016784668,40.20000076293945,39.33000183105469,40.130001068115234,32.03316879272461,7805300,0.0,0.0
2010-06-14 00:00:00-04:00,40.470001220703125,40.68000030517578,39.869998931884766,39.88999938964844,31.84160041809082,8484900,0.0,0.0
2010-06-15 00:00:00-04:00,40.459999084472656,41.63999938964844,40.18000030517578,41.59000015258789,33.198604583740234,10114800,0.0,0.0
2010-06-16 00:00:00-04:00,41.439998626708984,42.5099983215332,41.189998626708984,42.34000015258789,33.79728317260742,11552200,0.0,0.0
2010-06-17 00:00:00-04:00,42.70000076293945,42.72999954223633,41.45000076293945,42.060001373291016,33.573760986328125,8013300,0.0,0.0
2010-06-18 00:00:00-04:00,42.13999938964844,42.2599983215332,41.66999816894531,42.029998779296875,33.5498161315918,9287500,0.0,0.0
2010-06-21 00:00:00-04:00,42.7599983215332,43.13999938964844,42.029998779296875,42.599998474121094,34.00481033325195,12073600,0.0,0.0
2010-06-22 00:00:00-04:00,42.63999938964844,42.91999816894531,41.84000015258789,41.939998626708984,33.47798538208008,9893800,0.0,0.0
2010-06-23 00:00:00-04:00,41.9900016784668,42.47999954223633,41.119998931884766,42.16999816894531,33.66157150268555,9454100,0.0,0.0
2010-06-24 00:00:00-04:00,41.81999969482422,42.34000015258789,40.939998626708984,41.060001373291016,32.77553939819336,9669400,0.0,0.0
2010-06-25 00:00:00-04:00,41.5099983215332,42.66999816894531,40.939998626708984,42.66999816894531,34.06070327758789,23429700,0.0,0.0
2010-06-28 00:00:00-04:00,42.52000045776367,42.7400016784668,41.810001373291016,42.11000061035156,33.613685607910156,8870400,0.0,0.0
2010-06-29 00:00:00-04:00,41.4900016784668,41.540000915527344,39.75,40.09000015258789,32.001243591308594,12254700,0.0,0.0
2010-06-30 00:00:00-04:00,39.81999969482422,40.599998474121094,39.58000183105469,39.70000076293945,31.832862854003906,8975500,0.18,0.0
2010-07-01 00:00:00-04:00,39.54999923706055,40.08000183105469,38.41999816894531,39.47999954223633,31.656455993652344,8747200,0.0,0.0
2010-07-02 00:00:00-04:00,39.810001373291016,39.88999938964844,38.90999984741211,39.41999816894531,31.608346939086914,6928100,0.0,0.0
2010-07-06 00:00:00-04:00,40.15999984741211,40.33000183105469,38.7400016784668,39.209999084472656,31.439970016479492,10308600,0.0,0.0
2010-07-07 00:00:00-04:00,39.06999969482422,41.220001220703125,39.02000045776367,41.150001525878906,32.99552536010742,12115800,0.0,0.0
2010-07-08 00:00:00-04:00,41.70000076293945,42.18000030517578,41.40999984741211,42.119998931884766,33.773311614990234,11511600,0.0,0.0
2010-07-09 00:00:00-04:00,42.11000061035156,42.61000061035156,41.93000030517578,42.58000183105469,34.14215087890625,8292400,0.0,0.0
2010-07-12 00:00:00-04:00,42.400001525878906,42.959999084472656,42.25,42.83000183105469,34.34259796142578,6981200,0.0,0.0
2010-07-13 00:00:00-04:00,43.27000045776367,44.43000030517578,43.2599983215332,44.16999816894531,35.417076110839844,8623100,0.0,0.0
2010-07-14 00:00:00-04:00,43.95000076293945,44.16999816894531,43.27000045776367,43.70000076293945,35.040199279785156,7158100,0.0,0.0
2010-07-15 00:00:00-04:00,43.970001220703125,44.0,42.34000015258789,43.43000030517578,34.82370376586914,9838400,0.0,0.0
2010-07-16 00:00:00-04:00,43.099998474121094,43.16999816894531,41.25,41.380001068115234,33.17993927001953,14179100,0.0,0.0
2010-07-19 00:00:00-04:00,41.5,41.84000015258789,40.459999084472656,41.58000183105469,33.3403205871582,7378200,0.0,0.0
2010-07-20 00:00:00-04:00,40.869998931884766,42.209999084472656,40.7599983215332,42.060001373291016,33.72518539428711,7589600,0.0,0.0
2010-07-21 00:00:00-04:00,42.310001373291016,42.650001525878906,41.0,41.150001525878906,32.99552536010742,9540600,0.0,0.0
2010-07-22 00:00:00-04:00,41.869998931884766,43.4900016784668,41.7599983215332,43.189998626708984,34.63125991821289,10875300,0.0,0.0
2010-07-23 00:00:00-04:00,43.13999938964844,44.869998931884766,42.56999969482422,44.790000915527344,35.914207458496094,15324900,0.0,0.0
2010-07-26 00:00:00-04:00,44.810001373291016,45.54999923706055,44.72999954223633,45.43000030517578,36.42737579345703,9498300,0.0,0.0
2010-07-27 00:00:00-04:00,45.59000015258789,45.68000030517578,44.29999923706055,44.54999923706055,35.72175216674805,10163600,0.0,0.0
2010-07-28 00:00:00-04:00,44.599998474121094,44.97999954223633,44.20000076293945,44.58000183105469,35.745811462402344,6399900,0.0,0.0
2010-07-29 00:00:00-04:00,44.7599983215332,45.0,44.0,44.560001373291016,35.72977828979492,7116900,0.0,0.0
2010-07-30 00:00:00-04:00,43.7400016784668,44.88999938964844,43.7400016784668,44.63999938964844,35.79392623901367,7333600,0.0,0.0
2010-08-02 00:00:00-04:00,45.0099983215332,45.20000076293945,44.779998779296875,44.9900016784668,36.07456588745117,9555200,0.0,0.0
2010-08-03 00:00:00-04:00,44.84000015258789,45.0,44.40999984741211,44.599998474121094,35.7618522644043,7290400,0.0,0.0
2010-08-04 00:00:00-04:00,44.75,45.040000915527344,43.59000015258789,44.11000061035156,35.36894607543945,15944000,0.0,0.0
2010-08-05 00:00:00-04:00,43.77000045776367,44.0,42.88999938964844,43.220001220703125,34.65531539916992,12460900,0.0,0.0
2010-08-06 00:00:00-04:00,42.560001373291016,43.5,42.4900016784668,43.5,34.879852294921875,8052700,0.0,0.0
2010-08-09 00:00:00-04:00,43.810001373291016,44.04999923706055,43.369998931884766,43.75,35.080299377441406,5085000,0.0,0.0
2010-08-10 00:00:00-04:00,43.189998626708984,44.220001220703125,43.09000015258789,44.09000015258789,35.3529167175293,8527900,0.0,0.0
2010-08-11 00:00:00-04:00,43.310001373291016,43.38999938964844,42.849998474121094,42.959999084472656,34.44684600830078,10159600,0.0,0.0
2010-08-12 00:00:00-04:00,42.5099983215332,42.959999084472656,42.04999923706055,42.150001525878906,33.79736328125,8676100,0.0,0.0
2010-08-13 00:00:00-04:00,42.099998474121094,42.31999969482422,41.720001220703125,41.72999954223633,33.46059036254883,6453400,0.0,0.0
2010-08-16 00:00:00-04:00,41.529998779296875,41.959999084472656,41.279998779296875,41.540000915527344,33.3082389831543,7156200,0.0,0.0
2010-08-17 00:00:00-04:00,41.880001068115234,42.0099983215332,41.470001220703125,41.7400016784668,33.46861267089844,8561600,0.0,0.0
2010-08-18 00:00:00-04:00,41.72999954223633,41.88999938964844,41.119998931884766,41.689998626708984,33.42852020263672,8703300,0.0,0.0
2010-08-19 00:00:00-04:00,41.45000076293945,41.529998779296875,40.900001525878906,40.959999084472656,32.84318161010742,9474700,0.0,0.0
2010-08-20 00:00:00-04:00,41.0,41.06999969482422,40.060001373291016,40.7599983215332,32.68281555175781,7878500,0.0,0.0
2010-08-23 00:00:00-04:00,40.95000076293945,40.95000076293945,40.16999816894531,40.20000076293945,32.23378372192383,5156000,0.0,0.0
2010-08-24 00:00:00-04:00,39.720001220703125,39.97999954223633,39.2400016784668,39.56999969482422,31.728626251220703,7564200,0.0,0.0
2010-08-25 00:00:00-04:00,39.38999938964844,39.939998626708984,39.13999938964844,39.79999923706055,31.913055419921875,6409300,0.0,0.0
2010-08-26 00:00:00-04:00,40.02000045776367,40.380001068115234,39.459999084472656,39.72999954223633,31.856910705566406,6936400,0.0,0.0
2010-08-27 00:00:00-04:00,40.0,40.93000030517578,39.560001373291016,40.90999984741211,32.803077697753906,7486500,0.0,0.0
2010-08-30 00:00:00-04:00,40.689998626708984,40.91999816894531,39.869998931884766,39.88999938964844,31.985219955444336,5103100,0.0,0.0
2010-08-31 00:00:00-04:00,39.72999954223633,40.38999938964844,39.470001220703125,39.869998931884766,31.96916389465332,8312900,0.0,0.0
2010-09-01 00:00:00-04:00,40.54999923706055,41.349998474121094,40.34000015258789,41.06999969482422,32.9313850402832,7717300,0.0,0.0
2010-09-02 00:00:00-04:00,41.27000045776367,41.279998779296875,40.060001373291016,40.880001068115234,32.77902603149414,11712500,0.0,0.0
2010-09-03 00:00:00-04:00,41.29999923706055,41.83000183105469,41.220001220703125,41.79999923706055,33.5167236328125,10887700,0.0,0.0
2010-09-07 00:00:00-04:00,41.47999954223633,41.529998779296875,40.040000915527344,40.09000015258789,32.145572662353516,9780700,0.0,0.0
2010-09-08 00:00:00-04:00,40.33000183105469,40.65999984741211,39.7599983215332,40.06999969482422,32.129554748535156,9172200,0.0,0.0
2010-09-09 00:00:00-04:00,40.75,41.060001373291016,40.06999969482422,40.689998626708984,32.62668228149414,7918400,0.0,0.0
2010-09-10 00:00:00-04:00,40.720001220703125,40.720001220703125,39.9900016784668,40.189998626708984,32.22575759887695,7389300,0.0,0.0
2010-09-13 00:00:00-04:00,40.75,41.40999984741211,40.650001525878906,41.220001220703125,33.051658630371094,8239600,0.0,0.0
2010-09-14 00:00:00-04:00,40.959999084472656,41.13999938964844,40.15999984741211,40.380001068115234,32.37811279296875,9461300,0.0,0.0
2010-09-15 00:00:00-04:00,40.099998474121094,40.939998626708984,39.79999923706055,40.849998474121094,32.754974365234375,7993000,0.0,0.0
2010-09-16 00:00:00-04:00,40.790000915527344,41.119998931884766,40.58000183105469,40.959999084472656,32.84318161010742,7239800,0.0,0.0
2010-09-17 00:00:00-04:00,41.040000915527344,41.47999954223633,40.650001525878906,41.369998931884766,33.17191696166992,29144100,0.0,0.0
2010-09-20 00:00:00-04:00,41.560001373291016,43.290000915527344,41.560001373291016,43.119998931884766,34.57513427734375,11751400,0.0,0.0
2010-09-21 00:00:00-04:00,43.15999984741211,43.380001068115234,42.65999984741211,42.779998779296875,34.302520751953125,9322100,0.0,0.0
2010-09-22 00:00:00-04:00,42.5099983215332,43.130001068115234,42.150001525878906,42.790000915527344,34.310546875,11372900,0.0,0.0
2010-09-23 00:00:00-04:00,42.36000061035156,43.0,42.209999084472656,42.36000061035156,33.96575164794922,8687600,0.0,0.0
2010-09-24 00:00:00-04:00,42.90999984741211,43.22999954223633,42.68000030517578,43.130001068115234,34.58316421508789,10150200,0.0,0.0
2010-09-27 00:00:00-04:00,43.25,43.79999923706055,42.7400016784668,43.439998626708984,34.83172607421875,9272600,0.0,0.0
2010-09-28 00:00:00-04:00,43.5,43.869998931884766,42.959999084472656,43.689998626708984,35.03218078613281,6560500,0.0,0.0
2010-09-29 00:00:00-04:00,43.5,43.93000030517578,42.779998779296875,43.0099983215332,34.4869270324707,7914500,0.0,0.0
2010-09-30 00:00:00-04:00,43.349998474121094,43.5,41.97999954223633,42.029998779296875,33.701133728027344,12293300,0.0,0.0
2010-10-01 00:00:00-04:00,42.369998931884766,42.560001373291016,41.54999923706055,41.779998779296875,33.500667572021484,10672000,0.0,0.0
2010-10-04 00:00:00-04:00,41.59000015258789,41.790000915527344,38.68000030517578,39.04999923706055,31.311670303344727,38499800,0.0,0.0
2010-10-05 00:00:00-04:00,39.29999923706055,39.33000183105469,37.33000183105469,38.279998779296875,30.694257736206055,68417100,0.0,0.0
2010-10-06 00:00:00-04:00,38.459999084472656,38.68000030517578,37.91999816894531,38.02000045776367,30.62981414794922,21059200,0.18,0.0
2010-10-07 00:00:00-04:00,38.18000030517578,38.18000030517578,37.77000045776367,37.81999969482422,30.468673706054688,18598200,0.0,0.0
2010-10-08 00:00:00-04:00,37.880001068115234,38.16999816894531,37.59000015258789,37.9900016784668,30.605649948120117,13339900,0.0,0.0
2010-10-11 00:00:00-04:00,38.16999816894531,38.45000076293945,37.900001525878906,37.939998626708984,30.565359115600586,10914000,0.0,0.0
2010-10-12 00:00:00-04:00,37.939998626708984,38.7599983215332,37.900001525878906,38.540000915527344,31.04873275756836,19989300,0.0,0.0
2010-10-13 00:00:00-04:00,38.91999816894531,39.86000061035156,38.7400016784668,39.2599983215332,31.6287841796875,19502400,0.0,0.0
2010-10-14 00:00:00-04:00,39.119998931884766,39.61000061035156,39.0099983215332,39.439998626708984,31.773794174194336,14643600,0.0,0.0
2010-10-15 00:00:00-04:00,39.75,39.79999923706055,39.029998779296875,39.09000015258789,31.4918270111084,14884400,0.0,0.0
2010-10-18 00:00:00-04:00,39.0099983215332,39.58000183105469,38.75,39.54999923706055,31.86240577697754,9998000,0.0,0.0
2010-10-19 00:00:00-04:00,39.38999938964844,40.369998931884766,39.150001525878906,39.310001373291016,31.669063568115234,18099000,0.0,0.0
2010-10-20 00:00:00-04:00,39.5,39.939998626708984,39.36000061035156,39.72999954223633,32.00742721557617,9239800,0.0,0.0
2010-10-21 00:00:00-04:00,39.7599983215332,40.349998474121094,39.619998931884766,40.27000045776367,32.44245147705078,12490900,0.0,0.0
2010-10-22 00:00:00-04:00,40.400001525878906,40.4900016784668,38.959999084472656,39.029998779296875,31.443490982055664,17323300,0.0,0.0
2010-10-25 00:00:00-04:00,39.09000015258789,39.68000030517578,38.880001068115234,39.29999923706055,31.661006927490234,13588100,0.0,0.0
2010-10-26 00:00:00-04:00,39.13999938964844,40.25,39.13999938964844,40.099998474121094,32.30550765991211,12277500,0.0,0.0
2010-10-27 00:00:00-04:00,39.689998626708984,40.790000915527344,39.619998931884766,40.68000030517578,32.772769927978516,15618200,0.0,0.0
2010-10-28 00:00:00-04:00,40.90999984741211,41.59000015258789,40.86000061035156,41.220001220703125,33.20780944824219,14756000,0.0,0.0
2010-10-29 00:00:00-04:00,41.09000015258789,41.47999954223633,40.90999984741211,41.459999084472656,33.401153564453125,9598200,0.0,0.0
2010-11-01 00:00:00-04:00,41.4900016784668,41.970001220703125,41.349998474121094,41.560001373291016,33.48170852661133,8457400,0.0,0.0
2010-11-02 00:00:00-04:00,41.95000076293945,42.59000015258789,41.84000015258789,42.38999938964844,34.15038299560547,9220100,0.0,0.0
2010-11-03 00:00:00-04:00,42.38999938964844,42.54999923706055,41.459999084472656,42.06999969482422,33.892574310302734,11769800,0.0,0.0
2010-11-04 00:00:00-04:00,42.630001068115234,43.91999816894531,42.25,43.72999954223633,35.22991180419922,13169100,0.0,0.0
2010-11-05 00:00:00-04:00,43.61000061035156,44.27000045776367,43.61000061035156,44.06999969482422,35.50382614135742,13061800,0.0,0.0
2010-11-08 00:00:00-05:00,43.68000030517578,44.0,43.36000061035156,43.900001525878906,35.366878509521484,7666200,0.0,0.0
2010-11-09 00:00:00-05:00,43.97999954223633,44.04999923706055,43.189998626708984,43.36000061035156,34.93183517456055,9341600,0.0,0.0
2010-11-10 00:00:00-05:00,43.529998779296875,43.65999984741211,43.040000915527344,43.560001373291016,35.092960357666016,9757300,0.0,0.0
2010-11-11 00:00:00-05:00,43.33000183105469,43.540000915527344,43.0099983215332,43.349998474121094,34.92377471923828,5849600,0.0,0.0
2010-11-12 00:00:00-05:00,42.93000030517578,43.31999969482422,42.38999938964844,42.70000076293945,34.40013122558594,7077300,0.0,0.0
2010-11-15 00:00:00-05:00,42.95000076293945,43.369998931884766,42.63999938964844,42.70000076293945,34.40013122558594,6154700,0.0,0.0
2010-11-16 00:00:00-05:00,42.29999923706055,42.650001525878906,41.4900016784668,41.93000030517578,33.77980422973633,11415900,0.0,0.0
2010-11-17 00:00:00-05:00,41.900001525878906,42.09000015258789,41.40999984741211,41.40999984741211,33.360862731933594,9637400,0.0,0.0
2010-11-18 00:00:00-05:00,41.88999938964844,42.52000045776367,41.88999938964844,42.25,34.0376091003418,8071400,0.0,0.0
2010-11-19 00:00:00-05:00,42.15999984741211,42.79999923706055,41.970001220703125,42.75,34.44041442871094,7480900,0.0,0.0
2010-11-22 00:00:00-05:00,42.470001220703125,42.75,41.86000061035156,42.220001220703125,34.01343536376953,7627200,0.0,0.0
2010-11-23 00:00:00-05:00,41.66999816894531,42.189998626708984,41.599998474121094,41.95000076293945,33.795902252197266,10406800,0.0,0.0
2010-11-24 00:00:00-05:00,42.5099983215332,43.060001373291016,42.34000015258789,43.0,34.64183044433594,6727300,0.0,0.0
2010-11-26 00:00:00-05:00,42.5,42.630001068115234,42.27000045776367,42.27000045776367,34.053707122802734,3000000,0.0,0.0
2010-11-29 00:00:00-05:00,42.08000183105469,43.439998626708984,41.869998931884766,43.33000183105469,34.90767288208008,10380700,0.0,0.0
2010-11-30 00:00:00-05:00,42.75,43.400001525878906,42.619998931884766,43.220001220703125,34.81903839111328,9393300,0.0,0.0
2010-12-01 00:00:00-05:00,43.84000015258789,44.47999954223633,43.689998626708984,44.29999923706055,35.689125061035156,15223000,0.0,0.0
2010-12-02 00:00:00-05:00,44.40999984741211,45.06999969482422,44.25,44.97999954223633,36.236942291259766,10935900,0.0,0.0
2010-12-03 00:00:00-05:00,44.65999984741211,45.0,44.41999816894531,44.880001068115234,36.1563720703125,9132700,0.0,0.0
2010-12-06 00:00:00-05:00,44.65999984741211,45.060001373291016,44.54999923706055,45.0,36.25306701660156,6598900,0.0,0.0
2010-12-07 00:00:00-05:00,45.459999084472656,45.63999938964844,44.7400016784668,44.779998779296875,36.07582092285156,9696300,0.0,0.0
2010-12-08 00:00:00-05:00,44.900001525878906,45.650001525878906,44.79999923706055,45.630001068115234,36.76060485839844,8570200,0.0,0.0
2010-12-09 00:00:00-05:00,45.790000915527344,45.900001525878906,45.290000915527344,45.810001373291016,36.90562057495117,7024100,0.0,0.0
2010-12-10 00:00:00-05:00,45.7599983215332,46.349998474121094,45.75,46.2599983215332,37.26813888549805,8216100,0.0,0.0
2010-12-13 00:00:00-05:00,46.470001220703125,46.779998779296875,46.13999938964844,46.369998931884766,37.35676574707031,8300100,0.0,0.0
2010-12-14 00:00:00-05:00,46.290000915527344,46.77000045776367,46.08000183105469,46.20000076293945,37.219810485839844,5773000,0.0,0.0
2010-12-15 00:00:00-05:00,46.09000015258789,46.779998779296875,45.79999923706055,46.119998931884766,37.155364990234375,7353200,0.0,0.0
2010-12-16 00:00:00-05:00,46.08000183105469,46.40999984741211,44.540000915527344,44.56999969482422,35.90663528442383,15388500,0.0,0.0
2010-12-17 00:00:00-05:00,44.4900016784668,44.84000015258789,43.86000061035156,44.0099983215332,35.45549392700195,17301100,0.0,0.0
2010-12-20 00:00:00-05:00,43.58000183105469,44.86000061035156,41.25,42.5,34.238990783691406,31617900,0.0,0.0
2010-12-21 00:00:00-05:00,42.970001220703125,43.400001525878906,42.79999923706055,43.22999954223633,34.82710266113281,10308500,0.0,0.0
2010-12-22 00:00:00-05:00,43.27000045776367,43.38999938964844,42.619998931884766,42.810001373291016,34.48875427246094,7719100,0.0,0.0
2010-12-23 00:00:00-05:00,43.029998779296875,43.349998474121094,42.56999969482422,42.77000045776367,34.456520080566406,4830600,0.0,0.0
2010-12-27 00:00:00-05:00,42.720001220703125,43.25,42.61000061035156,43.04999923706055,34.682090759277344,4485000,0.0,0.0
2010-12-28 00:00:00-05:00,43.0,43.11000061035156,42.54999923706055,42.790000915527344,34.472633361816406,4017400,0.0,0.0
2010-12-29 00:00:00-05:00,42.79999923706055,42.97999954223633,42.619998931884766,42.86000061035156,34.52901077270508,3253700,0.0,0.0
2010-12-30 00:00:00-05:00,42.7599983215332,42.83000183105469,42.439998626708984,42.5099983215332,34.2470588684082,4374400,0.0,0.0
2010-12-31 00:00:00-05:00,42.5099983215332,42.970001220703125,42.400001525878906,42.91999816894531,34.57734298706055,3464000,0.0,0.0
2011-01-03 00:00:00-05:00,43.29999923706055,43.619998931884766,43.11000061035156,43.400001525878906,34.96406173706055,7633300,0.0,0.0
2011-01-04 00:00:00-05:00,44.40999984741211,44.40999984741211,43.20000076293945,43.95000076293945,35.407161712646484,14066300,0.0,0.0
2011-01-05 00:00:00-05:00,44.09000015258789,45.15999984741211,43.90999984741211,45.040000915527344,36.43450164794922,10655300,0.18,0.0
2011-01-06 00:00:00-05:00,45.380001068115234,45.599998474121094,44.45000076293945,44.72999954223633,36.18373107910156,6347100,0.0,0.0
2011-01-07 00:00:00-05:00,44.93000030517578,44.959999084472656,44.0,44.36000061035156,35.88442611694336,6387800,0.0,0.0
2011-01-10 00:00:00-05:00,44.20000076293945,44.63999938964844,44.0099983215332,44.459999084472656,35.96532440185547,5468000,0.0,0.0
2011-01-11 00:00:00-05:00,44.97999954223633,45.439998626708984,44.79999923706055,45.040000915527344,36.43450164794922,5924200,0.0,0.0
2011-01-12 00:00:00-05:00,45.439998626708984,45.790000915527344,44.83000183105469,45.0,36.40213394165039,8155000,0.0,0.0
2011-01-13 00:00:00-05:00,44.810001373291016,45.36000061035156,44.75,45.060001373291016,36.45067596435547,6362700,0.0,0.0
2011-01-14 00:00:00-05:00,44.93000030517578,46.560001373291016,44.900001525878906,46.25,37.41330337524414,10660800,0.0,0.0
2011-01-18 00:00:00-05:00,46.029998779296875,46.709999084472656,45.79999923706055,46.369998931884766,37.5103874206543,8069500,0.0,0.0
2011-01-19 00:00:00-05:00,45.20000076293945,45.70000076293945,44.79999923706055,45.2400016784668,36.59629440307617,14420900,0.0,0.0
2011-01-20 00:00:00-05:00,44.7400016784668,45.650001525878906,44.709999084472656,45.27000045776367,36.62057113647461,7581200,0.0,0.0
2011-01-21 00:00:00-05:00,45.7599983215332,46.20000076293945,45.5099983215332,46.0,37.2110710144043,8736100,0.0,0.0
2011-01-24 00:00:00-05:00,46.04999923706055,46.279998779296875,45.45000076293945,45.790000915527344,37.04120635986328,9244200,0.0,0.0
2011-01-25 00:00:00-05:00,44.869998931884766,45.25,44.189998626708984,44.79999923706055,36.240360260009766,16089200,0.0,0.0
2011-01-26 00:00:00-05:00,44.90999984741211,44.939998626708984,44.45000076293945,44.459999084472656,35.96532440185547,8081800,0.0,0.0
2011-01-27 00:00:00-05:00,44.4900016784668,44.779998779296875,44.02000045776367,44.540000915527344,36.030033111572266,8068400,0.0,0.0
2011-01-28 00:00:00-05:00,44.54999923706055,44.599998474121094,43.41999816894531,43.86000061035156,35.47994613647461,9940200,0.0,0.0
2011-01-31 00:00:00-05:00,44.130001068115234,44.22999954223633,43.279998779296875,43.380001068115234,35.091670989990234,9931600,0.0,0.0
2011-02-01 00:00:00-05:00,43.540000915527344,43.880001068115234,43.22999954223633,43.599998474121094,35.26962661743164,11408800,0.0,0.0
2011-02-02 00:00:00-05:00,43.38999938964844,44.04999923706055,43.33000183105469,43.720001220703125,35.36669921875,6849000,0.0,0.0
2011-02-03 00:00:00-05:00,43.650001525878906,43.7400016784668,43.150001525878906,43.529998779296875,35.2130012512207,5189000,0.0,0.0
2011-02-04 00:00:00-05:00,43.529998779296875,43.900001525878906,43.18000030517578,43.81999969482422,35.447601318359375,6105600,0.0,0.0
2011-02-07 00:00:00-05:00,43.959999084472656,45.099998474121094,43.880001068115234,44.81999969482422,36.25653839111328,9379400,0.0,0.0
2011-02-08 00:00:00-05:00,44.65999984741211,45.970001220703125,44.619998931884766,45.880001068115234,37.114017486572266,9824500,0.0,0.0
2011-02-09 00:00:00-05:00,45.599998474121094,46.04999923706055,45.20000076293945,45.720001220703125,36.98459243774414,8703600,0.0,0.0
2011-02-10 00:00:00-05:00,45.65999984741211,46.58000183105469,45.349998474121094,46.56999969482422,37.67218017578125,9216500,0.0,0.0
2011-02-11 00:00:00-05:00,46.27000045776367,46.790000915527344,46.2400016784668,46.75,37.817787170410156,6606800,0.0,0.0
2011-02-14 00:00:00-05:00,46.41999816894531,46.93000030517578,46.2599983215332,46.52000045776367,37.6317253112793,5271300,0.0,0.0
2011-02-15 00:00:00-05:00,46.5,46.849998474121094,45.900001525878906,46.189998626708984,37.36479568481445,5536200,0.0,0.0
2011-02-16 00:00:00-05:00,46.41999816894531,46.91999816894531,46.27000045776367,46.86000061035156,37.906776428222656,7012900,0.0,0.0
2011-02-17 00:00:00-05:00,46.54999923706055,46.68000030517578,45.68000030517578,45.779998779296875,37.033119201660156,10739300,0.0,0.0
2011-02-18 00:00:00-05:00,45.599998474121094,45.66999816894531,45.150001525878906,45.529998779296875,36.83088684082031,12469400,0.0,0.0
2011-02-22 00:00:00-05:00,44.939998626708984,45.119998931884766,44.06999969482422,44.290000915527344,35.82780838012695,9228600,0.0,0.0
2011-02-23 00:00:00-05:00,44.20000076293945,44.52000045776367,43.0099983215332,43.439998626708984,35.14020919799805,9903200,0.0,0.0
2011-02-24 00:00:00-05:00,43.279998779296875,43.95000076293945,43.029998779296875,43.560001373291016,35.2372932434082,10576300,0.0,0.0
2011-02-25 00:00:00-05:00,43.59000015258789,43.77000045776367,43.08000183105469,43.529998779296875,35.2130012512207,9931000,0.0,0.0
2011-02-28 00:00:00-05:00,43.72999954223633,43.95000076293945,43.29999923706055,43.56999969482422,35.24536895751953,9023700,0.0,0.0
2011-03-01 00:00:00-05:00,43.70000076293945,43.939998626708984,43.11000061035156,43.150001525878906,34.905609130859375,8848900,0.0,0.0
2011-03-02 00:00:00-05:00,43.060001373291016,43.41999816894531,42.75,43.02000045776367,34.800445556640625,7159400,0.0,0.0
2011-03-03 00:00:00-05:00,43.43000030517578,44.439998626708984,43.43000030517578,44.29999923706055,35.83588409423828,7576300,0.0,0.0
2011-03-04 00:00:00-05:00,44.36000061035156,44.68000030517578,43.209999084472656,43.720001220703125,35.36669921875,6368800,0.0,0.0
2011-03-07 00:00:00-05:00,43.86000061035156,44.58000183105469,43.529998779296875,43.709999084472656,35.358619689941406,7628900,0.0,0.0
2011-03-08 00:00:00-05:00,43.959999084472656,45.540000915527344,43.90999984741211,45.2400016784668,36.59629440307617,10814000,0.0,0.0
2011-03-09 00:00:00-05:00,45.20000076293945,45.369998931884766,44.630001068115234,45.04999923706055,36.44260025024414,5807500,0.0,0.0
2011-03-10 00:00:00-05:00,44.599998474121094,44.68000030517578,43.77000045776367,44.02000045776367,35.60939025878906,6888200,0.0,0.0
2011-03-11 00:00:00-05:00,43.779998779296875,44.310001373291016,43.68000030517578,44.279998779296875,35.8197021484375,6420000,0.0,0.0
2011-03-14 00:00:00-04:00,43.86000061035156,44.209999084472656,43.220001220703125,43.90999984741211,35.52041244506836,6206600,0.0,0.0
2011-03-15 00:00:00-04:00,42.95000076293945,43.959999084472656,42.58000183105469,43.63999938964844,35.30199432373047,7581000,0.0,0.0
2011-03-16 00:00:00-04:00,43.369998931884766,43.709999084472656,42.189998626708984,42.36000061035156,34.26655960083008,10406000,0.0,0.0
2011-03-17 00:00:00-04:00,43.02000045776367,43.459999084472656,42.86000061035156,43.41999816894531,35.1240348815918,7698800,0.0,0.0
2011-03-18 00:00:00-04:00,44.06999969482422,44.470001220703125,43.689998626708984,44.16999816894531,35.73072052001953,9834900,0.0,0.0
2011-03-21 00:00:00-04:00,44.75,44.86000061035156,44.099998474121094,44.31999969482422,35.8520622253418,5322100,0.0,0.0
2011-03-22 00:00:00-04:00,44.36000061035156,45.0,44.13999938964844,44.75,36.199913024902344,6739600,0.0,0.0
2011-03-23 00:00:00-04:00,44.619998931884766,45.11000061035156,44.459999084472656,45.02000045776367,36.418331146240234,6120200,0.0,0.0
2011-03-24 00:00:00-04:00,45.25,45.61000061035156,44.720001220703125,45.59000015258789,36.87942886352539,6425000,0.0,0.0
2011-03-25 00:00:00-04:00,45.560001373291016,45.61000061035156,45.130001068115234,45.59000015258789,36.87942886352539,6156800,0.0,0.0
2011-03-28 00:00:00-04:00,45.540000915527344,46.099998474121094,45.5099983215332,45.720001220703125,36.98459243774414,5352700,0.0,0.0
2011-03-29 00:00:00-04:00,45.689998626708984,45.9900016784668,45.34000015258789,45.650001525878906,36.92795181274414,5005800,0.0,0.0
2011-03-30 00:00:00-04:00,46.060001373291016,46.290000915527344,45.720001220703125,45.90999984741211,37.13828659057617,5542200,0.0,0.0
2011-03-31 00:00:00-04:00,45.83000183105469,46.0099983215332,45.11000061035156,45.20000076293945,36.56393814086914,5997300,0.0,0.0
2011-04-01 00:00:00-04:00,45.70000076293945,45.77000045776367,45.20000076293945,45.36000061035156,36.693359375,5877600,0.0,0.0
2011-04-04 00:00:00-04:00,45.61000061035156,45.630001068115234,45.150001525878906,45.41999816894531,36.74188995361328,4362700,0.0,0.0
2011-04-05 00:00:00-04:00,45.2400016784668,45.61000061035156,45.099998474121094,45.41999816894531,36.74188995361328,4883700,0.0,0.0
2011-04-06 00:00:00-04:00,45.59000015258789,46.40999984741211,45.52000045776367,46.279998779296875,37.5865364074707,8119100,0.18,0.0
2011-04-07 00:00:00-04:00,46.20000076293945,46.369998931884766,45.709999084472656,46.15999984741211,37.489078521728516,7490500,0.0,0.0
2011-04-08 00:00:00-04:00,46.2400016784668,46.4900016784668,45.939998626708984,46.279998779296875,37.5865364074707,5335100,0.0,0.0
2011-04-11 00:00:00-04:00,46.36000061035156,46.95000076293945,46.2400016784668,46.380001068115234,37.667747497558594,5779400,0.0,0.0
2011-04-12 00:00:00-04:00,46.220001220703125,46.43000030517578,45.81999969482422,46.02000045776367,37.37538528442383,5950300,0.0,0.0
2011-04-13 00:00:00-04:00,46.31999969482422,46.59000015258789,45.81999969482422,46.099998474121094,37.44035339355469,5534600,0.0,0.0
2011-04-14 00:00:00-04:00,45.91999816894531,46.11000061035156,45.599998474121094,45.880001068115234,37.26168441772461,4964600,0.0,0.0
2011-04-15 00:00:00-04:00,46.099998474121094,46.4900016784668,45.86000061035156,46.25,37.56216049194336,6837700,0.0,0.0
2011-04-18 00:00:00-04:00,45.849998474121094,46.189998626708984,45.27000045776367,46.060001373291016,37.407867431640625,7026000,0.0,0.0
2011-04-19 00:00:00-04:00,46.099998474121094,46.83000183105469,45.810001373291016,46.63999938964844,37.87890625,7585000,0.0,0.0
2011-04-20 00:00:00-04:00,46.88999938964844,47.47999954223633,46.7599983215332,47.0,38.171295166015625,8308100,0.0,0.0
2011-04-21 00:00:00-04:00,46.470001220703125,47.310001373291016,45.619998931884766,47.11000061035156,38.2606315612793,11841400,0.0,0.0
2011-04-25 00:00:00-04:00,47.189998626708984,47.5,47.02000045776367,47.04999923706055,38.211891174316406,5015100,0.0,0.0
2011-04-26 00:00:00-04:00,47.099998474121094,47.2400016784668,46.77000045776367,47.099998474121094,38.252506256103516,5500000,0.0,0.0
2011-04-27 00:00:00-04:00,47.150001525878906,47.720001220703125,46.93000030517578,47.619998931884766,38.67483139038086,4900700,0.0,0.0
2011-04-28 00:00:00-04:00,47.54999923706055,48.56999969482422,47.25,48.52000045776367,39.40576934814453,8521700,0.0,0.0
2011-04-29 00:00:00-04:00,48.33000183105469,49.150001525878906,48.310001373291016,49.08000183105469,39.86056900024414,8551400,0.0,0.0
2011-05-02 00:00:00-04:00,49.369998931884766,49.810001373291016,49.349998474121094,49.650001525878906,40.3234977722168,8949500,0.0,0.0
2011-05-03 00:00:00-04:00,49.65999984741211,50.09000015258789,49.599998474121094,49.900001525878906,40.52654266357422,8800500,0.0,0.0
2011-05-04 00:00:00-04:00,49.95000076293945,50.0,49.400001525878906,49.70000076293945,40.364112854003906,8252200,0.0,0.0
2011-05-05 00:00:00-04:00,49.529998779296875,49.959999084472656,49.2400016784668,49.52000045776367,40.217926025390625,9298000,0.0,0.0
2011-05-06 00:00:00-04:00,49.900001525878906,50.470001220703125,49.81999969482422,50.20000076293945,40.77017593383789,8663300,0.0,0.0
2011-05-09 00:00:00-04:00,50.060001373291016,50.41999816894531,49.93000030517578,50.189998626708984,40.76206970214844,6289300,0.0,0.0
2011-05-10 00:00:00-04:00,50.41999816894531,50.459999084472656,49.939998626708984,50.16999816894531,40.74581527709961,6517900,0.0,0.0
2011-05-11 00:00:00-04:00,50.13999938964844,50.20000076293945,49.7400016784668,49.83000183105469,40.469696044921875,6508900,0.0,0.0
2011-05-12 00:00:00-04:00,49.790000915527344,49.79999923706055,49.220001220703125,49.540000915527344,40.23417663574219,7900000,0.0,0.0
2011-05-13 00:00:00-04:00,49.77000045776367,49.9900016784668,49.29999923706055,49.4900016784668,40.19355392456055,8195300,0.0,0.0
2011-05-16 00:00:00-04:00,49.41999816894531,50.61000061035156,49.16999816894531,50.06999969482422,40.66460037231445,7249400,0.0,0.0
2011-05-17 00:00:00-04:00,49.939998626708984,50.79999923706055,49.75,50.7599983215332,41.22499084472656,7688800,0.0,0.0
2011-05-18 00:00:00-04:00,50.790000915527344,51.099998474121094,50.54999923706055,51.060001373291016,41.468631744384766,7235600,0.0,0.0
2011-05-19 00:00:00-04:00,51.189998626708984,51.93000030517578,51.099998474121094,51.81999969482422,42.08588409423828,6946400,0.0,0.0
2011-05-20 00:00:00-04:00,51.75,51.970001220703125,51.04999923706055,51.189998626708984,41.574222564697266,7397800,0.0,0.0
2011-05-23 00:00:00-04:00,50.7400016784668,51.2599983215332,50.439998626708984,51.119998931884766,41.517364501953125,6473500,0.0,0.0
2011-05-24 00:00:00-04:00,51.150001525878906,51.380001068115234,50.47999954223633,50.560001373291016,41.06255340576172,8052600,0.0,0.0
2011-05-25 00:00:00-04:00,50.439998626708984,50.689998626708984,49.790000915527344,50.40999984741211,40.94074630737305,5734400,0.0,0.0
2011-05-26 00:00:00-04:00,50.150001525878906,50.90999984741211,50.130001068115234,50.68000030517578,41.160011291503906,6090200,0.0,0.0
2011-05-27 00:00:00-04:00,50.83000183105469,51.22999954223633,50.70000076293945,51.130001068115234,41.525482177734375,3169500,0.0,0.0
2011-05-31 00:00:00-04:00,51.38999938964844,51.70000076293945,51.06999969482422,51.599998474121094,41.90720748901367,4978400,0.0,0.0
2011-06-01 00:00:00-04:00,51.310001373291016,51.33000183105469,49.869998931884766,49.90999984741211,40.5346565246582,8085100,0.0,0.0
2011-06-02 00:00:00-04:00,49.9900016784668,50.459999084472656,49.47999954223633,50.09000015258789,40.680850982666016,6676700,0.0,0.0
2011-06-03 00:00:00-04:00,49.45000076293945,49.84000015258789,49.040000915527344,49.279998779296875,40.02299880981445,5472300,0.0,0.0
2011-06-06 00:00:00-04:00,49.130001068115234,49.33000183105469,48.43000030517578,48.779998779296875,39.61692810058594,6652100,0.0,0.0
2011-06-07 00:00:00-04:00,49.04999923706055,49.380001068115234,48.68000030517578,48.88999938964844,39.70625305175781,5502700,0.0,0.0
2011-06-08 00:00:00-04:00,48.83000183105469,49.29999923706055,47.93000030517578,48.099998474121094,39.06466293334961,7859800,0.0,0.0
2011-06-09 00:00:00-04:00,48.02000045776367,49.0099983215332,47.90999984741211,48.33000183105469,39.25144577026367,6992500,0.0,0.0
2011-06-10 00:00:00-04:00,48.20000076293945,48.290000915527344,47.33000183105469,47.7400016784668,38.77228546142578,6807700,0.0,0.0
2011-06-13 00:00:00-04:00,47.959999084472656,48.310001373291016,47.619998931884766,48.2400016784668,39.1783561706543,5723900,0.0,0.0
2011-06-14 00:00:00-04:00,48.540000915527344,49.13999938964844,48.040000915527344,48.150001525878906,39.105262756347656,6280200,0.0,0.0
2011-06-15 00:00:00-04:00,47.939998626708984,47.939998626708984,46.959999084472656,47.279998779296875,38.39868927001953,8333200,0.0,0.0
2011-06-16 00:00:00-04:00,47.25,48.529998779296875,46.91999816894531,48.40999984741211,39.31642150878906,9019300,0.0,0.0
2011-06-17 00:00:00-04:00,48.68000030517578,48.7599983215332,48.08000183105469,48.5,39.38953399658203,8339200,0.0,0.0
2011-06-20 00:00:00-04:00,48.349998474121094,49.349998474121094,48.150001525878906,48.880001068115234,39.69813919067383,4944700,0.0,0.0
2011-06-21 00:00:00-04:00,49.02000045776367,49.689998626708984,48.709999084472656,49.54999923706055,40.24228286743164,5373400,0.0,0.0
2011-06-22 00:00:00-04:00,49.54999923706055,50.150001525878906,49.11000061035156,49.849998474121094,40.48593521118164,7043900,0.0,0.0
2011-06-23 00:00:00-04:00,49.349998474121094,49.470001220703125,48.5,49.209999084472656,39.966156005859375,7319700,0.0,0.0
2011-06-24 00:00:00-04:00,49.29999923706055,49.36000061035156,48.29999923706055,48.34000015258789,39.25956726074219,10193300,0.0,0.0
2011-06-27 00:00:00-04:00,48.4900016784668,49.779998779296875,48.369998931884766,49.540000915527344,40.23417663574219,5625900,0.0,0.0
2011-06-28 00:00:00-04:00,49.66999816894531,49.9900016784668,49.40999984741211,49.81999969482422,40.461585998535156,5472200,0.0,0.0
2011-06-29 00:00:00-04:00,49.84000015258789,51.040000915527344,49.29999923706055,50.91999816894531,41.50489807128906,9854600,0.18,0.0
2011-06-30 00:00:00-04:00,50.970001220703125,51.81999969482422,50.16999816894531,51.70000076293945,42.14067840576172,7579000,0.0,0.0
2011-07-01 00:00:00-04:00,51.689998626708984,52.5,51.56999969482422,52.34000015258789,42.66231918334961,6348500,0.0,0.0
2011-07-05 00:00:00-04:00,52.27000045776367,52.630001068115234,52.22999954223633,52.33000183105469,42.65419387817383,5406900,0.0,0.0
2011-07-06 00:00:00-04:00,52.209999084472656,52.86000061035156,51.81999969482422,52.7599983215332,43.00468063354492,5926100,0.0,0.0
2011-07-07 00:00:00-04:00,52.779998779296875,53.79999923706055,52.7400016784668,53.59000015258789,43.68121337890625,5951700,0.0,0.0
2011-07-08 00:00:00-04:00,52.95000076293945,53.099998474121094,52.560001373291016,53.06999969482422,43.257362365722656,5228100,0.0,0.0
2011-07-11 00:00:00-04:00,52.5,52.86000061035156,52.11000061035156,52.27000045776367,42.60527801513672,5342400,0.0,0.0
2011-07-12 00:00:00-04:00,52.91999816894531,53.36000061035156,52.380001068115234,52.400001525878906,42.711246490478516,6905700,0.0,0.0
2011-07-13 00:00:00-04:00,52.56999969482422,53.099998474121094,51.880001068115234,51.95000076293945,42.34445571899414,6654800,0.0,0.0
2011-07-14 00:00:00-04:00,52.2400016784668,52.43000030517578,51.29999923706055,51.380001068115234,41.87984848022461,6636900,0.0,0.0
2011-07-15 00:00:00-04:00,51.599998474121094,52.08000183105469,51.02000045776367,51.810001373291016,42.2303352355957,6399900,0.0,0.0
2011-07-18 00:00:00-04:00,51.5,51.66999816894531,50.540000915527344,51.33000183105469,41.839088439941406,5099300,0.0,0.0
2011-07-19 00:00:00-04:00,51.7400016784668,52.619998931884766,51.189998626708984,51.810001373291016,42.2303352355957,8132900,0.0,0.0
2011-07-20 00:00:00-04:00,52.16999816894531,52.70000076293945,51.61000061035156,52.09000015258789,42.45856857299805,7104500,0.0,0.0
2011-07-21 00:00:00-04:00,52.22999954223633,53.279998779296875,51.91999816894531,52.58000183105469,42.85797119140625,10794600,0.0,0.0
2011-07-22 00:00:00-04:00,52.9900016784668,53.029998779296875,52.040000915527344,52.2400016784668,42.580806732177734,6064800,0.0,0.0
2011-07-25 00:00:00-04:00,51.65999984741211,52.29999923706055,51.43000030517578,51.810001373291016,42.2303352355957,3730400,0.0,0.0
2011-07-26 00:00:00-04:00,51.709999084472656,51.88999938964844,51.150001525878906,51.56999969482422,42.03470993041992,3911500,0.0,0.0
2011-07-27 00:00:00-04:00,51.2400016784668,51.2599983215332,50.40999984741211,50.47999954223633,41.1462516784668,5804400,0.0,0.0
2011-07-28 00:00:00-04:00,50.599998474121094,51.279998779296875,50.439998626708984,50.54999923706055,41.203311920166016,4037600,0.0,0.0
2011-07-29 00:00:00-04:00,50.130001068115234,50.369998931884766,49.540000915527344,50.040000915527344,40.78761291503906,6893900,0.0,0.0
2011-08-01 00:00:00-04:00,50.4900016784668,50.61000061035156,49.279998779296875,50.02000045776367,40.771305084228516,4934600,0.0,0.0
2011-08-02 00:00:00-04:00,49.38999938964844,49.970001220703125,48.5,48.52000045776367,39.54865646362305,7069900,0.0,0.0
2011-08-03 00:00:00-04:00,48.4900016784668,48.939998626708984,47.529998779296875,48.86000061035156,39.8257942199707,6956200,0.0,0.0
2011-08-04 00:00:00-04:00,48.04999923706055,48.40999984741211,46.75,46.84000015258789,38.17928695678711,13242700,0.0,0.0
2011-08-05 00:00:00-04:00,47.41999816894531,48.279998779296875,46.459999084472656,47.209999084472656,38.48087692260742,18172400,0.0,0.0
2011-08-08 00:00:00-04:00,45.849998474121094,46.77000045776367,42.779998779296875,43.040000915527344,35.081905364990234,21466400,0.0,0.0
2011-08-09 00:00:00-04:00,43.58000183105469,46.130001068115234,42.029998779296875,46.099998474121094,37.576114654541016,21212600,0.0,0.0
2011-08-10 00:00:00-04:00,44.70000076293945,45.040000915527344,42.72999954223633,42.79999923706055,34.88628005981445,16766100,0.0,0.0
2011-08-11 00:00:00-04:00,43.220001220703125,45.779998779296875,43.0,45.06999969482422,36.7365608215332,13960700,0.0,0.0
2011-08-12 00:00:00-04:00,45.91999816894531,46.7400016784668,44.619998931884766,44.88999938964844,36.58984375,9956900,0.0,0.0
2011-08-15 00:00:00-04:00,45.15999984741211,45.97999954223633,45.02000045776367,45.81999969482422,37.347877502441406,7285400,0.0,0.0
2011-08-16 00:00:00-04:00,45.189998626708984,45.86000061035156,44.529998779296875,44.88999938964844,36.58984375,8114700,0.0,0.0
2011-08-17 00:00:00-04:00,45.27000045776367,45.900001525878906,45.11000061035156,45.86000061035156,37.38047409057617,7766100,0.0,0.0
2011-08-18 00:00:00-04:00,44.29999923706055,44.439998626708984,43.650001525878906,44.279998779296875,36.092628479003906,14953200,0.0,0.0
2011-08-19 00:00:00-04:00,43.86000061035156,45.150001525878906,43.779998779296875,44.470001220703125,36.247501373291016,12829400,0.0,0.0
2011-08-22 00:00:00-04:00,45.20000076293945,45.459999084472656,44.400001525878906,44.599998474121094,36.353458404541016,7936200,0.0,0.0
2011-08-23 00:00:00-04:00,44.70000076293945,46.43000030517578,44.15999984741211,46.41999816894531,37.83694839477539,9316100,0.0,0.0
2011-08-24 00:00:00-04:00,46.41999816894531,48.2400016784668,46.22999954223633,48.08000183105469,39.19001770019531,8589000,0.0,0.0
2011-08-25 00:00:00-04:00,48.7400016784668,49.279998779296875,47.20000076293945,48.09000015258789,39.198150634765625,10955300,0.0,0.0
2011-08-26 00:00:00-04:00,47.93000030517578,48.790000915527344,47.040000915527344,48.47999954223633,39.51604461669922,7169500,0.0,0.0
2011-08-29 00:00:00-04:00,49.209999084472656,49.349998474121094,48.31999969482422,48.54999923706055,39.57310104370117,9207700,0.0,0.0
2011-08-30 00:00:00-04:00,48.369998931884766,49.060001373291016,47.630001068115234,48.65999984741211,39.66276550292969,7456200,0.0,0.0
2011-08-31 00:00:00-04:00,49.0,49.97999954223633,48.81999969482422,49.709999084472656,40.51863479614258,7974800,0.0,0.0
2011-09-01 00:00:00-04:00,49.63999938964844,49.9900016784668,49.310001373291016,49.5,40.347450256347656,10278400,0.0,0.0
2011-09-02 00:00:00-04:00,48.66999816894531,49.22999954223633,48.11000061035156,48.5099983215332,39.540504455566406,8755600,0.0,0.0
2011-09-06 00:00:00-04:00,47.25,48.16999816894531,47.130001068115234,48.060001373291016,39.17372131347656,8360900,0.0,0.0
2011-09-07 00:00:00-04:00,48.72999954223633,49.97999954223633,48.689998626708984,49.97999954223633,40.738712310791016,7805700,0.0,0.0
2011-09-08 00:00:00-04:00,49.220001220703125,50.529998779296875,49.099998474121094,49.529998779296875,40.371891021728516,7798200,0.0,0.0
2011-09-09 00:00:00-04:00,49.08000183105469,49.2400016784668,47.13999938964844,47.279998779296875,38.537925720214844,11081200,0.0,0.0
2011-09-12 00:00:00-04:00,46.34000015258789,47.630001068115234,46.130001068115234,47.459999084472656,38.68465042114258,9713400,0.0,0.0
2011-09-13 00:00:00-04:00,47.560001373291016,48.09000015258789,46.9900016784668,47.900001525878906,39.04328918457031,6061300,0.0,0.0
2011-09-14 00:00:00-04:00,48.15999984741211,49.61000061035156,47.2400016784668,48.9900016784668,39.93175506591797,7407100,0.0,0.0
2011-09-15 00:00:00-04:00,49.619998931884766,49.75,48.61000061035156,49.36000061035156,40.23334884643555,7059000,0.0,0.0
2011-09-16 00:00:00-04:00,49.630001068115234,50.18000030517578,49.45000076293945,50.119998931884766,40.85281753540039,9312300,0.0,0.0
2011-09-19 00:00:00-04:00,49.2599983215332,49.439998626708984,48.220001220703125,48.68000030517578,39.6790657043457,8114600,0.0,0.0
2011-09-20 00:00:00-04:00,48.97999954223633,49.97999954223633,48.7599983215332,49.27000045776367,40.15999221801758,6045100,0.0,0.0
2011-09-21 00:00:00-04:00,49.38999938964844,50.349998474121094,48.18000030517578,48.22999954223633,39.312278747558594,8661200,0.0,0.0
2011-09-22 00:00:00-04:00,47.25,48.119998931884766,45.84000015258789,46.630001068115234,38.00811767578125,12460600,0.0,0.0
2011-09-23 00:00:00-04:00,46.189998626708984,46.619998931884766,45.58000183105469,46.45000076293945,37.86141586303711,9061500,0.0,0.0
2011-09-26 00:00:00-04:00,46.849998474121094,47.619998931884766,45.86000061035156,47.560001373291016,38.76615905761719,8518700,0.0,0.0
2011-09-27 00:00:00-04:00,48.650001525878906,48.65999984741211,46.75,47.08000183105469,38.374908447265625,9141400,0.0,0.0
2011-09-28 00:00:00-04:00,47.45000076293945,48.029998779296875,46.45000076293945,46.470001220703125,37.87771224975586,8672700,0.0,0.0
2011-09-29 00:00:00-04:00,47.59000015258789,47.79999923706055,45.43000030517578,46.720001220703125,38.08147430419922,8372300,0.0,0.0
2011-09-30 00:00:00-04:00,46.08000183105469,46.150001525878906,44.869998931884766,44.900001525878906,36.59800338745117,7858200,0.0,0.0
2011-10-03 00:00:00-04:00,44.52000045776367,45.47999954223633,43.470001220703125,43.47999954223633,35.4405517578125,9185500,0.0,0.0
2011-10-04 00:00:00-04:00,42.5099983215332,43.560001373291016,41.29999923706055,43.43000030517578,35.39979553222656,17890900,0.0,0.0
2011-10-05 00:00:00-04:00,43.45000076293945,43.619998931884766,42.59000015258789,43.40999984741211,35.53075408935547,12080700,0.18,0.0
2011-10-06 00:00:00-04:00,43.29999923706055,44.52000045776367,42.65999984741211,44.43000030517578,36.3656120300293,10198000,0.0,0.0
2011-10-07 00:00:00-04:00,44.66999816894531,44.88999938964844,43.27000045776367,43.43000030517578,35.547122955322266,11193200,0.0,0.0
2011-10-10 00:00:00-04:00,44.45000076293945,45.4900016784668,44.45000076293945,45.45000076293945,37.200477600097656,7589300,0.0,0.0
2011-10-11 00:00:00-04:00,45.27000045776367,46.11000061035156,44.77000045776367,45.7599983215332,37.4542121887207,6348600,0.0,0.0
2011-10-12 00:00:00-04:00,46.11000061035156,47.650001525878906,45.9900016784668,47.029998779296875,38.49371337890625,10596200,0.0,0.0
2011-10-13 00:00:00-04:00,46.400001525878906,46.709999084472656,45.90999984741211,46.33000183105469,37.920753479003906,7283900,0.0,0.0
2011-10-14 00:00:00-04:00,47.18000030517578,47.220001220703125,44.97999954223633,46.099998474121094,37.73249816894531,9612300,0.0,0.0
2011-10-17 00:00:00-04:00,45.869998931884766,46.150001525878906,45.02000045776367,45.119998931884766,36.930381774902344,7611400,0.0,0.0
2011-10-18 00:00:00-04:00,45.209999084472656,47.040000915527344,45.0,46.68000030517578,38.20722579956055,9095700,0.0,0.0
2011-10-19 00:00:00-04:00,46.709999084472656,46.9900016784668,46.0099983215332,46.130001068115234,37.75705337524414,9097500,0.0,0.0
2011-10-20 00:00:00-04:00,45.5,46.290000915527344,44.689998626708984,46.189998626708984,37.8061637878418,12221800,0.0,0.0
2011-10-21 00:00:00-04:00,46.86000061035156,48.470001220703125,46.86000061035156,48.459999084472656,39.66413879394531,14151400,0.0,0.0
2011-10-24 00:00:00-04:00,48.31999969482422,50.2400016784668,48.31999969482422,49.91999816894531,40.85914611816406,11165700,0.0,0.0
2011-10-25 00:00:00-04:00,49.5099983215332,50.29999923706055,49.2400016784668,49.41999816894531,40.44989776611328,12728700,0.0,0.0
2011-10-26 00:00:00-04:00,50.0,50.84000015258789,49.41999816894531,50.45000076293945,41.292930603027344,10908300,0.0,0.0
2011-10-27 00:00:00-04:00,51.56999969482422,52.349998474121094,51.060001373291016,52.060001373291016,42.6107292175293,12093600,0.0,0.0
2011-10-28 00:00:00-04:00,51.47999954223633,52.209999084472656,51.40999984741211,52.099998474121094,42.643455505371094,7379700,0.0,0.0
2011-10-31 00:00:00-04:00,51.31999969482422,52.040000915527344,50.59000015258789,50.619998931884766,41.432071685791016,8020300,0.0,0.0
2011-11-01 00:00:00-04:00,49.58000183105469,50.130001068115234,48.90999984741211,48.9900016784668,40.09794998168945,9820100,0.0,0.0
2011-11-02 00:00:00-04:00,49.869998931884766,50.86000061035156,49.7400016784668,50.31999969482422,41.186546325683594,7349200,0.0,0.0
2011-11-03 00:00:00-04:00,50.779998779296875,51.81999969482422,50.04999923706055,51.68000030517578,42.299686431884766,7777000,0.0,0.0
2011-11-04 00:00:00-04:00,51.27000045776367,51.41999816894531,50.5099983215332,51.18000030517578,41.89042663574219,5287800,0.0,0.0
2011-11-07 00:00:00-05:00,50.869998931884766,51.33000183105469,50.279998779296875,51.25,41.94773483276367,4458000,0.0,0.0
2011-11-08 00:00:00-05:00,51.560001373291016,51.599998474121094,50.70000076293945,51.34000015258789,42.02141571044922,6586400,0.0,0.0
2011-11-09 00:00:00-05:00,50.38999938964844,50.63999938964844,49.04999923706055,49.209999084472656,40.27801513671875,8037800,0.0,0.0
2011-11-10 00:00:00-05:00,49.849998474121094,49.939998626708984,48.72999954223633,49.09000015258789,40.1797981262207,6265800,0.0,0.0
2011-11-11 00:00:00-05:00,49.970001220703125,50.58000183105469,49.720001220703125,50.369998931884766,41.22746658325195,5314300,0.0,0.0
2011-11-14 00:00:00-05:00,49.790000915527344,50.11000061035156,49.040000915527344,49.45000076293945,40.474456787109375,4319800,0.0,0.0
2011-11-15 00:00:00-05:00,49.22999954223633,50.38999938964844,49.02000045776367,49.95000076293945,40.883697509765625,5465800,0.0,0.0
2011-11-16 00:00:00-05:00,49.290000915527344,49.52000045776367,48.0099983215332,48.119998931884766,39.385860443115234,7570000,0.0,0.0
2011-11-17 00:00:00-05:00,48.029998779296875,48.209999084472656,46.36000061035156,46.70000076293945,38.22359848022461,9222800,0.0,0.0
2011-11-18 00:00:00-05:00,46.95000076293945,47.099998474121094,46.380001068115234,46.880001068115234,38.37092971801758,5316200,0.0,0.0
2011-11-21 00:00:00-05:00,46.150001525878906,46.38999938964844,45.5,46.060001373291016,37.69976043701172,8207400,0.0,0.0
2011-11-22 00:00:00-05:00,46.0099983215332,46.310001373291016,45.529998779296875,46.0,37.6506462097168,5975000,0.0,0.0
2011-11-23 00:00:00-05:00,45.5,45.689998626708984,44.95000076293945,45.099998474121094,36.91400146484375,7220000,0.0,0.0
2011-11-25 00:00:00-05:00,44.86000061035156,45.400001525878906,44.70000076293945,45.0,36.832149505615234,2748000,0.0,0.0
2011-11-28 00:00:00-05:00,46.06999969482422,46.560001373291016,45.54999923706055,46.0099983215332,37.65882873535156,9046300,0.0,0.0
2011-11-29 00:00:00-05:00,46.150001525878906,46.2599983215332,45.4900016784668,45.54999923706055,37.282325744628906,6688600,0.0,0.0
2011-11-30 00:00:00-05:00,47.11000061035156,48.06999969482422,46.79999923706055,48.040000915527344,39.32037353515625,12252500,0.0,0.0
2011-12-01 00:00:00-05:00,47.70000076293945,48.09000015258789,47.380001068115234,47.790000915527344,39.11574172973633,6534000,0.0,0.0
2011-12-02 00:00:00-05:00,48.34000015258789,49.02000045776367,48.13999938964844,48.22999954223633,39.47589111328125,7006700,0.0,0.0
2011-12-05 00:00:00-05:00,49.15999984741211,49.310001373291016,48.36000061035156,48.779998779296875,39.926063537597656,6106600,0.0,0.0
2011-12-06 00:00:00-05:00,48.880001068115234,48.97999954223633,48.41999816894531,48.560001373291016,39.74598693847656,5531600,0.0,0.0
2011-12-07 00:00:00-05:00,48.16999816894531,49.38999938964844,47.66999816894531,49.15999984741211,40.237098693847656,6523000,0.0,0.0
2011-12-08 00:00:00-05:00,48.83000183105469,49.0099983215332,47.630001068115234,47.810001373291016,39.13212585449219,6940400,0.0,0.0
2011-12-09 00:00:00-05:00,48.540000915527344,49.040000915527344,48.13999938964844,48.79999923706055,39.94242858886719,7020100,0.0,0.0
2011-12-12 00:00:00-05:00,48.189998626708984,48.2599983215332,47.40999984741211,47.88999938964844,39.19759750366211,5167900,0.0,0.0
2011-12-13 00:00:00-05:00,48.56999969482422,48.63999938964844,46.939998626708984,47.38999938964844,38.78834915161133,7377000,0.0,0.0
2011-12-14 00:00:00-05:00,46.84000015258789,47.4900016784668,46.810001373291016,47.08000183105469,38.53461837768555,6965700,0.0,0.0
2011-12-15 00:00:00-05:00,47.619998931884766,47.720001220703125,46.34000015258789,46.41999816894531,37.99441909790039,7172700,0.0,0.0
2011-12-16 00:00:00-05:00,46.84000015258789,47.369998931884766,46.63999938964844,46.880001068115234,38.37092971801758,11976000,0.0,0.0
2011-12-19 00:00:00-05:00,46.869998931884766,47.08000183105469,45.88999938964844,46.040000915527344,37.68339157104492,5271000,0.0,0.0
2011-12-20 00:00:00-05:00,46.689998626708984,48.099998474121094,46.630001068115234,47.91999816894531,39.222145080566406,7589100,0.0,0.0
2011-12-21 00:00:00-05:00,48.119998931884766,48.4900016784668,47.22999954223633,47.4900016784668,38.87020492553711,6236400,0.0,0.0
2011-12-22 00:00:00-05:00,47.7400016784668,48.0,47.290000915527344,47.630001068115234,38.98479461669922,5872000,0.0,0.0
2011-12-23 00:00:00-05:00,47.72999954223633,47.959999084472656,47.36000061035156,47.95000076293945,39.24672317504883,3125600,0.0,0.0
2011-12-27 00:00:00-05:00,47.959999084472656,48.16999816894531,47.599998474121094,47.65999984741211,39.00934600830078,2660800,0.0,0.0
2011-12-28 00:00:00-05:00,47.72999954223633,47.79999923706055,46.84000015258789,46.970001220703125,38.444602966308594,3829800,0.0,0.0
2011-12-29 00:00:00-05:00,47.16999816894531,47.56999969482422,46.9900016784668,47.52000045776367,38.89476013183594,2898500,0.0,0.0
2011-12-30 00:00:00-05:00,47.650001525878906,47.689998626708984,47.15999984741211,47.16999816894531,38.6082878112793,3333000,0.0,0.0
2012-01-03 00:00:00-05:00,48.29999923706055,48.959999084472656,48.13999938964844,48.38999938964844,39.606842041015625,6955400,0.0,0.0
2012-01-04 00:00:00-05:00,48.02000045776367,48.380001068115234,47.400001525878906,48.2400016784668,39.63149642944336,4847600,0.18,0.0
2012-01-05 00:00:00-05:00,47.84000015258789,49.25,47.70000076293945,48.79999923706055,40.091556549072266,6095100,0.0,0.0
2012-01-06 00:00:00-05:00,48.869998931884766,48.970001220703125,48.04999923706055,48.27000045776367,39.656150817871094,4894300,0.0,0.0
2012-01-09 00:00:00-05:00,48.31999969482422,48.70000076293945,48.119998931884766,48.38999938964844,39.75472640991211,5273000,0.0,0.0
2012-01-10 00:00:00-05:00,48.959999084472656,49.119998931884766,48.279998779296875,48.66999816894531,39.984764099121094,6838600,0.0,0.0
2012-01-11 00:00:00-05:00,48.45000076293945,49.08000183105469,48.20000076293945,48.95000076293945,40.214786529541016,4497700,0.0,0.0
2012-01-12 00:00:00-05:00,49.189998626708984,49.689998626708984,48.95000076293945,49.650001525878906,40.78989028930664,5693400,0.0,0.0
2012-01-13 00:00:00-05:00,49.130001068115234,49.79999923706055,48.81999969482422,49.7599983215332,40.880245208740234,5741700,0.0,0.0
2012-01-17 00:00:00-05:00,49.59000015258789,50.45000076293945,49.59000015258789,50.220001220703125,41.25816345214844,6533900,0.0,0.0
2012-01-18 00:00:00-05:00,50.130001068115234,50.970001220703125,49.95000076293945,50.560001373291016,41.537479400634766,7301300,0.0,0.0
2012-01-19 00:00:00-05:00,50.709999084472656,51.0,50.459999084472656,50.95000076293945,41.857906341552734,6423200,0.0,0.0
2012-01-20 00:00:00-05:00,49.130001068115234,50.08000183105469,48.84000015258789,50.040000915527344,41.110286712646484,12745800,0.0,0.0
2012-01-23 00:00:00-05:00,50.02000045776367,50.63999938964844,49.2400016784668,49.439998626708984,40.617347717285156,7326800,0.0,0.0
2012-01-24 00:00:00-05:00,49.099998474121094,49.599998474121094,48.900001525878906,49.22999954223633,40.44481658935547,5475800,0.0,0.0
2012-01-25 00:00:00-05:00,49.400001525878906,50.5,49.25,50.16999816894531,41.21709060668945,6667400,0.0,0.0
2012-01-26 00:00:00-05:00,50.369998931884766,50.68000030517578,49.720001220703125,49.97999954223633,41.060997009277344,6221000,0.0,0.0
2012-01-27 00:00:00-05:00,49.66999816894531,50.279998779296875,49.66999816894531,49.849998474121094,40.95417785644531,5398100,0.0,0.0
2012-01-30 00:00:00-05:00,49.43000030517578,49.459999084472656,48.900001525878906,49.119998931884766,40.354461669921875,5490100,0.0,0.0
2012-01-31 00:00:00-05:00,49.5,50.189998626708984,49.16999816894531,50.13999938964844,41.19243621826172,6896300,0.0,0.0
2012-02-01 00:00:00-05:00,50.369998931884766,50.939998626708984,50.27000045776367,50.619998931884766,41.58677673339844,6105800,0.0,0.0
2012-02-02 00:00:00-05:00,50.720001220703125,51.43000030517578,50.599998474121094,51.15999984741211,42.030426025390625,6457200,0.0,0.0
2012-02-03 00:00:00-05:00,51.849998474121094,52.45000076293945,51.779998779296875,52.25,42.92591094970703,8171900,0.0,0.0
2012-02-06 00:00:00-05:00,51.880001068115234,52.119998931884766,51.36000061035156,51.810001373291016,42.56442642211914,5664300,0.0,0.0
2012-02-07 00:00:00-05:00,51.529998779296875,52.61000061035156,51.529998779296875,52.130001068115234,42.82732009887695,5944800,0.0,0.0
2012-02-08 00:00:00-05:00,51.84000015258789,52.09000015258789,51.41999816894531,51.63999938964844,42.42475891113281,6073300,0.0,0.0
2012-02-09 00:00:00-05:00,51.849998474121094,52.599998474121094,51.83000183105469,52.310001373291016,42.97520446777344,7259300,0.0,0.0
2012-02-10 00:00:00-05:00,51.81999969482422,52.20000076293945,51.529998779296875,51.810001373291016,42.56442642211914,4077400,0.0,0.0
2012-02-13 00:00:00-05:00,52.2400016784668,52.29999923706055,51.849998474121094,52.06999969482422,42.778038024902344,3631800,0.0,0.0
2012-02-14 00:00:00-05:00,52.02000045776367,52.16999816894531,51.5,51.959999084472656,42.687652587890625,4794700,0.0,0.0
2012-02-15 00:00:00-05:00,52.41999816894531,52.41999816894531,51.380001068115234,51.52000045776367,42.326175689697266,5480500,0.0,0.0
2012-02-16 00:00:00-05:00,51.540000915527344,53.029998779296875,51.5,52.869998931884766,43.43525695800781,8042800,0.0,0.0
2012-02-17 00:00:00-05:00,53.310001373291016,53.310001373291016,52.68000030517578,52.86000061035156,43.42704772949219,5158000,0.0,0.0
2012-02-21 00:00:00-05:00,52.720001220703125,52.9900016784668,52.529998779296875,52.849998474121094,43.41883850097656,5082700,0.0,0.0
2012-02-22 00:00:00-05:00,52.77000045776367,53.09000015258789,52.709999084472656,52.790000915527344,43.369537353515625,4829500,0.0,0.0
2012-02-23 00:00:00-05:00,52.790000915527344,53.029998779296875,52.459999084472656,52.66999816894531,43.27096176147461,4345900,0.0,0.0
2012-02-24 00:00:00-05:00,52.93000030517578,53.41999816894531,52.790000915527344,53.33000183105469,43.81315994262695,4985300,0.0,0.0
2012-02-27 00:00:00-05:00,52.93000030517578,54.45000076293945,52.619998931884766,54.18000030517578,44.51148223876953,6781500,0.0,0.0
2012-02-28 00:00:00-05:00,53.56999969482422,53.970001220703125,53.06999969482422,53.7599983215332,44.166446685791016,7067600,0.0,0.0
2012-02-29 00:00:00-05:00,53.459999084472656,53.84000015258789,52.56999969482422,52.88999938964844,43.45170974731445,10159700,0.0,0.0
2012-03-01 00:00:00-05:00,53.029998779296875,53.880001068115234,52.93000030517578,53.56999969482422,44.010345458984375,5398900,0.0,0.0
2012-03-02 00:00:00-05:00,53.560001373291016,53.58000183105469,52.83000183105469,52.9900016784668,43.533851623535156,4751300,0.0,0.0
2012-03-05 00:00:00-05:00,52.650001525878906,53.0099983215332,52.310001373291016,52.970001220703125,43.51741027832031,6074700,0.0,0.0
2012-03-06 00:00:00-05:00,52.41999816894531,52.540000915527344,51.540000915527344,51.7400016784668,42.50690460205078,6109800,0.0,0.0
2012-03-07 00:00:00-05:00,51.84000015258789,52.40999984741211,51.7599983215332,52.27000045776367,42.94233322143555,5116100,0.0,0.0
2012-03-08 00:00:00-05:00,52.7400016784668,53.09000015258789,52.4900016784668,52.95000076293945,43.50099182128906,4341000,0.0,0.0
2012-03-09 00:00:00-05:00,53.029998779296875,53.470001220703125,52.810001373291016,53.20000076293945,43.70637512207031,4329800,0.0,0.0
2012-03-12 00:00:00-04:00,53.20000076293945,53.2400016784668,52.5099983215332,52.77000045776367,43.35309982299805,3983200,0.0,0.0
2012-03-13 00:00:00-04:00,53.16999816894531,54.25,52.75,54.25,44.56899642944336,6954000,0.0,0.0
2012-03-14 00:00:00-04:00,54.65999984741211,56.279998779296875,54.459999084472656,56.150001525878906,46.12993621826172,12001900,0.0,0.0
2012-03-15 00:00:00-04:00,56.060001373291016,56.7599983215332,55.65999984741211,56.720001220703125,46.598228454589844,7985300,0.0,0.0
2012-03-16 00:00:00-04:00,57.310001373291016,57.380001068115234,56.43000030517578,56.54999923706055,46.458560943603516,11287500,0.0,0.0
2012-03-19 00:00:00-04:00,56.599998474121094,57.5,56.40999984741211,57.27000045776367,47.05007553100586,5605000,0.0,0.0
2012-03-20 00:00:00-04:00,56.720001220703125,57.2400016784668,56.529998779296875,56.90999984741211,46.75432586669922,5450400,0.0,0.0
2012-03-21 00:00:00-04:00,57.08000183105469,57.5,56.90999984741211,57.04999923706055,46.86933135986328,6034100,0.0,0.0
2012-03-22 00:00:00-04:00,56.779998779296875,57.54999923706055,56.45000076293945,57.290000915527344,47.0665168762207,6047600,0.0,0.0
2012-03-23 00:00:00-04:00,57.279998779296875,57.529998779296875,56.869998931884766,57.25,47.03364562988281,4420500,0.0,0.0
2012-03-26 00:00:00-04:00,57.75,58.75,57.599998474121094,58.65999984741211,48.1920280456543,6341600,0.0,0.0
2012-03-27 00:00:00-04:00,59.0,59.18000030517578,58.209999084472656,58.220001220703125,47.83056640625,5683000,0.0,0.0
2012-03-28 00:00:00-04:00,58.380001068115234,59.2599983215332,58.380001068115234,59.060001373291016,48.52065658569336,7925900,0.0,0.0
2012-03-29 00:00:00-04:00,58.279998779296875,58.439998626708984,57.2400016784668,57.88999938964844,47.5594367980957,7397600,0.0,0.0
2012-03-30 00:00:00-04:00,58.18000030517578,58.310001373291016,57.540000915527344,57.86000061035156,47.5347900390625,5779700,0.0,0.0
2012-04-02 00:00:00-04:00,57.900001525878906,58.33000183105469,57.470001220703125,58.0099983215332,47.65803527832031,6674200,0.0,0.0
2012-04-03 00:00:00-04:00,57.88999938964844,58.5,57.75,58.38999938964844,48.13615798950195,5782800,0.2,0.0
2012-04-04 00:00:00-04:00,57.97999954223633,58.09000015258789,57.209999084472656,57.369998931884766,47.2952880859375,5107700,0.0,0.0
2012-04-05 00:00:00-04:00,57.22999954223633,58.20000076293945,57.209999084472656,58.099998474121094,47.8970947265625,4411800,0.0,0.0
2012-04-09 00:00:00-04:00,57.220001220703125,57.369998931884766,56.81999969482422,57.15999984741211,47.1221809387207,4259500,0.0,0.0
2012-04-10 00:00:00-04:00,57.099998474121094,57.59000015258789,56.13999938964844,56.18000030517578,46.314266204833984,6739600,0.0,0.0
2012-04-11 00:00:00-04:00,56.79999923706055,57.15999984741211,56.650001525878906,56.95000076293945,46.94904708862305,6449700,0.0,0.0
2012-04-12 00:00:00-04:00,57.040000915527344,58.06999969482422,56.72999954223633,58.040000915527344,47.84762954711914,4881200,0.0,0.0
2012-04-13 00:00:00-04:00,58.0099983215332,58.09000015258789,57.18000030517578,57.279998779296875,47.221099853515625,5574900,0.0,0.0
2012-04-16 00:00:00-04:00,57.72999954223633,58.060001373291016,57.060001373291016,57.83000183105469,47.674503326416016,6443700,0.0,0.0
2012-04-17 00:00:00-04:00,57.959999084472656,58.38999938964844,57.650001525878906,58.18000030517578,47.96304702758789,5197600,0.0,0.0
2012-04-18 00:00:00-04:00,58.15999984741211,58.70000076293945,57.95000076293945,58.040000915527344,47.84762954711914,5669900,0.0,0.0
2012-04-19 00:00:00-04:00,57.720001220703125,58.310001373291016,57.099998474121094,57.56999969482422,47.46017837524414,7207800,0.0,0.0
2012-04-20 00:00:00-04:00,57.52000045776367,57.810001373291016,57.18000030517578,57.45000076293945,47.36125564575195,7844600,0.0,0.0
2012-04-23 00:00:00-04:00,56.959999084472656,57.38999938964844,56.5,57.31999969482422,47.25407409667969,6168200,0.0,0.0
2012-04-24 00:00:00-04:00,57.2400016784668,57.7599983215332,57.09000015258789,57.630001068115234,47.50963592529297,5401100,0.0,0.0
2012-04-25 00:00:00-04:00,57.939998626708984,59.0,57.83000183105469,58.90999984741211,48.56484603881836,8184700,0.0,0.0
2012-04-26 00:00:00-04:00,58.849998474121094,59.720001220703125,58.75,59.59000015258789,49.12544250488281,6168400,0.0,0.0
2012-04-27 00:00:00-04:00,59.849998474121094,60.959999084472656,59.83000183105469,60.16999816894531,49.60358810424805,13975100,0.0,0.0
2012-04-30 00:00:00-04:00,60.04999923706055,60.310001373291016,59.75,60.209999084472656,49.636566162109375,7902500,0.0,0.0
2012-05-01 00:00:00-04:00,59.95000076293945,61.16999816894531,59.66999816894531,60.970001220703125,50.26311111450195,10332800,0.0,0.0
2012-05-02 00:00:00-04:00,60.5,61.41999816894531,60.33000183105469,61.04999923706055,50.32904052734375,8132000,0.0,0.0
2012-05-03 00:00:00-04:00,61.130001068115234,61.33000183105469,60.380001068115234,60.86000061035156,50.17241668701172,6919500,0.0,0.0
2012-05-04 00:00:00-04:00,60.68000030517578,60.709999084472656,60.040000915527344,60.099998474121094,49.545867919921875,6152100,0.0,0.0
2012-05-07 00:00:00-04:00,60.060001373291016,60.650001525878906,59.90999984741211,60.099998474121094,49.545867919921875,4409300,0.0,0.0
2012-05-08 00:00:00-04:00,59.86000061035156,60.20000076293945,59.15999984741211,59.88999938964844,49.37276077270508,6122200,0.0,0.0
2012-05-09 00:00:00-04:00,59.16999816894531,59.9900016784668,58.93000030517578,59.459999084472656,49.01827621459961,7830700,0.0,0.0
2012-05-10 00:00:00-04:00,59.869998931884766,59.95000076293945,59.27000045776367,59.41999816894531,48.98527526855469,4137300,0.0,0.0
2012-05-11 00:00:00-04:00,59.16999816894531,60.06999969482422,59.0,59.63999938964844,49.16666793823242,4185600,0.0,0.0
2012-05-14 00:00:00-04:00,59.02000045776367,59.439998626708984,58.380001068115234,58.41999816894531,48.16090393066406,5653900,0.0,0.0
2012-05-15 00:00:00-04:00,58.41999816894531,58.869998931884766,57.779998779296875,57.939998626708984,47.76519012451172,5089500,0.0,0.0
2012-05-16 00:00:00-04:00,58.34000015258789,58.790000915527344,57.349998474121094,57.38999938964844,47.31177520751953,5261800,0.0,0.0
2012-05-17 00:00:00-04:00,57.369998931884766,57.43000030517578,55.619998931884766,55.650001525878906,45.87733459472656,8427200,0.0,0.0
2012-05-18 00:00:00-04:00,55.7400016784668,55.84000015258789,55.04999923706055,55.400001525878906,45.671241760253906,8783700,0.0,0.0
2012-05-21 00:00:00-04:00,55.81999969482422,56.52000045776367,55.560001373291016,56.33000183105469,46.43791198730469,4568600,0.0,0.0
2012-05-22 00:00:00-04:00,56.47999954223633,57.2400016784668,56.040000915527344,56.349998474121094,46.45441436767578,5858600,0.0,0.0
2012-05-23 00:00:00-04:00,55.81999969482422,56.099998474121094,54.79999923706055,55.970001220703125,46.14113998413086,6549800,0.0,0.0
2012-05-24 00:00:00-04:00,55.9900016784668,56.36000061035156,55.689998626708984,56.34000015258789,46.44617462158203,4486100,0.0,0.0
2012-05-25 00:00:00-04:00,56.279998779296875,56.36000061035156,55.619998931884766,55.810001373291016,46.00923156738281,3264300,0.0,0.0
2012-05-29 00:00:00-04:00,56.25,56.779998779296875,55.939998626708984,56.560001373291016,46.627532958984375,4128600,0.0,0.0
2012-05-30 00:00:00-04:00,55.84000015258789,55.9900016784668,55.279998779296875,55.459999084472656,45.720726013183594,5272000,0.0,0.0
2012-05-31 00:00:00-04:00,55.58000183105469,56.15999984741211,55.02000045776367,55.83000183105469,46.02573013305664,5433700,0.0,0.0
2012-06-01 00:00:00-04:00,54.619998931884766,55.31999969482422,53.18000030517578,53.43000030517578,44.047183990478516,8749200,0.0,0.0
2012-06-04 00:00:00-04:00,53.470001220703125,54.11000061035156,53.20000076293945,53.5099983215332,44.1131477355957,6101900,0.0,0.0
2012-06-05 00:00:00-04:00,53.459999084472656,54.099998474121094,53.2400016784668,53.97999954223633,44.50058364868164,6156300,0.0,0.0
2012-06-06 00:00:00-04:00,54.61000061035156,55.380001068115234,54.22999954223633,55.380001068115234,45.65475082397461,5329500,0.0,0.0
2012-06-07 00:00:00-04:00,56.060001373291016,56.369998931884766,55.11000061035156,55.2400016784668,45.539344787597656,5340500,0.0,0.0
2012-06-08 00:00:00-04:00,55.130001068115234,55.86000061035156,54.84000015258789,55.86000061035156,46.05046844482422,4001200,0.0,0.0
2012-06-11 00:00:00-04:00,56.459999084472656,56.61000061035156,55.04999923706055,55.099998474121094,45.423927307128906,5173500,0.0,0.0
2012-06-12 00:00:00-04:00,55.15999984741211,56.540000915527344,55.0,56.47999954223633,46.561580657958984,7007400,0.0,0.0
2012-06-13 00:00:00-04:00,56.150001525878906,56.5,54.869998931884766,55.099998474121094,45.423927307128906,6096300,0.0,0.0
2012-06-14 00:00:00-04:00,55.11000061035156,55.27000045776367,54.470001220703125,55.04999923706055,45.38270568847656,6999900,0.0,0.0
2012-06-15 00:00:00-04:00,55.47999954223633,56.33000183105469,55.11000061035156,56.279998779296875,46.39669418334961,8145300,0.0,0.0
2012-06-18 00:00:00-04:00,56.09000015258789,56.29999923706055,55.54999923706055,55.849998474121094,46.0422248840332,4635400,0.0,0.0
2012-06-19 00:00:00-04:00,56.189998626708984,57.15999984741211,56.06999969482422,56.939998626708984,46.9408073425293,4817000,0.0,0.0
2012-06-20 00:00:00-04:00,57.119998931884766,57.869998931884766,56.90999984741211,57.439998626708984,47.35299301147461,5206200,0.0,0.0
2012-06-21 00:00:00-04:00,57.59000015258789,57.869998931884766,56.220001220703125,56.31999969482422,46.42969512939453,4811300,0.0,0.0
2012-06-22 00:00:00-04:00,56.810001373291016,57.099998474121094,56.40999984741211,56.790000915527344,46.81714630126953,6264700,0.0,0.0
2012-06-25 00:00:00-04:00,56.290000915527344,56.52000045776367,55.779998779296875,56.04999923706055,46.207096099853516,4025700,0.0,0.0
2012-06-26 00:00:00-04:00,56.0099983215332,56.34000015258789,55.599998474121094,56.11000061035156,46.256553649902344,4095300,0.0,0.0
2012-06-27 00:00:00-04:00,56.34000015258789,56.959999084472656,56.279998779296875,56.880001068115234,46.89133834838867,3281700,0.0,0.0
2012-06-28 00:00:00-04:00,56.400001525878906,56.77000045776367,55.68000030517578,56.689998626708984,46.73470687866211,4012000,0.0,0.0
2012-06-29 00:00:00-04:00,57.650001525878906,58.209999084472656,57.630001068115234,58.209999084472656,47.98777389526367,5334800,0.0,0.0
2012-07-02 00:00:00-04:00,58.5099983215332,59.11000061035156,58.36000061035156,59.04999923706055,48.680267333984375,4257600,0.0,0.0
2012-07-03 00:00:00-04:00,58.720001220703125,59.459999084472656,58.54999923706055,59.40999984741211,49.143489837646484,2280200,0.2,0.0
2012-07-05 00:00:00-04:00,59.13999938964844,59.72999954223633,58.720001220703125,59.25,49.011138916015625,3788900,0.0,0.0
2012-07-06 00:00:00-04:00,58.540000915527344,59.06999969482422,58.380001068115234,58.630001068115234,48.49827575683594,3061200,0.0,0.0
2012-07-09 00:00:00-04:00,58.4900016784668,58.61000061035156,58.0099983215332,58.40999984741211,48.31630325317383,3642500,0.0,0.0
2012-07-10 00:00:00-04:00,59.040000915527344,59.689998626708984,58.130001068115234,58.38999938964844,48.29975128173828,5339900,0.0,0.0
2012-07-11 00:00:00-04:00,58.290000915527344,58.290000915527344,57.459999084472656,58.08000183105469,48.0433349609375,5591800,0.0,0.0
2012-07-12 00:00:00-04:00,57.470001220703125,57.5,56.560001373291016,56.93000030517578,47.09206008911133,6215400,0.0,0.0
2012-07-13 00:00:00-04:00,57.02000045776367,57.970001220703125,56.959999084472656,57.93000030517578,47.91926193237305,5009100,0.0,0.0
2012-07-16 00:00:00-04:00,58.060001373291016,58.95000076293945,57.70000076293945,58.63999938964844,48.50655746459961,6608800,0.0,0.0
2012-07-17 00:00:00-04:00,59.220001220703125,59.220001220703125,57.66999816894531,58.68000030517578,48.53963851928711,4346200,0.0,0.0
2012-07-18 00:00:00-04:00,58.290000915527344,58.970001220703125,58.119998931884766,58.290000915527344,48.217044830322266,5317600,0.0,0.0
2012-07-19 00:00:00-04:00,57.65999984741211,57.65999984741211,55.310001373291016,56.22999954223633,46.51302719116211,13371100,0.0,0.0
2012-07-20 00:00:00-04:00,55.91999816894531,56.5,55.619998931884766,55.810001373291016,46.165592193603516,5108400,0.0,0.0
2012-07-23 00:00:00-04:00,54.72999954223633,55.959999084472656,54.349998474121094,55.72999954223633,46.09942626953125,5926900,0.0,0.0
2012-07-24 00:00:00-04:00,55.709999084472656,55.91999816894531,55.04999923706055,55.630001068115234,46.016700744628906,6563200,0.0,0.0
2012-07-25 00:00:00-04:00,55.81999969482422,56.279998779296875,55.29999923706055,56.04999923706055,46.3641357421875,5222600,0.0,0.0
2012-07-26 00:00:00-04:00,56.869998931884766,57.869998931884766,56.61000061035156,57.7599983215332,47.77861785888672,7455000,0.0,0.0
2012-07-27 00:00:00-04:00,58.060001373291016,58.779998779296875,57.439998626708984,58.529998779296875,48.415557861328125,5309200,0.0,0.0
2012-07-30 00:00:00-04:00,58.529998779296875,59.06999969482422,58.20000076293945,58.290000915527344,48.217044830322266,5616700,0.0,0.0
2012-07-31 00:00:00-04:00,58.189998626708984,58.34000015258789,57.220001220703125,57.709999084472656,47.73726272583008,5307500,0.0,0.0
2012-08-01 00:00:00-04:00,57.52000045776367,57.86000061035156,56.75,56.79999923706055,46.98453140258789,4668200,0.0,0.0
2012-08-02 00:00:00-04:00,56.380001068115234,56.709999084472656,55.88999938964844,56.4900016784668,46.72809600830078,4880100,0.0,0.0
2012-08-03 00:00:00-04:00,57.20000076293945,57.790000915527344,57.0,57.61000061035156,47.654541015625,4633800,0.0,0.0
2012-08-06 00:00:00-04:00,57.810001373291016,57.97999954223633,57.08000183105469,57.099998474121094,47.23268127441406,4254100,0.0,0.0
2012-08-07 00:00:00-04:00,57.380001068115234,58.13999938964844,57.369998931884766,57.63999938964844,47.67936706542969,4096000,0.0,0.0
2012-08-08 00:00:00-04:00,57.529998779296875,58.380001068115234,57.36000061035156,57.90999984741211,47.902706146240234,4531900,0.0,0.0
2012-08-09 00:00:00-04:00,57.54999923706055,57.66999816894531,56.290000915527344,56.470001220703125,46.711544036865234,6595900,0.0,0.0
2012-08-10 00:00:00-04:00,56.220001220703125,56.29999923706055,55.400001525878906,55.849998474121094,46.19868850708008,6776900,0.0,0.0
2012-08-13 00:00:00-04:00,55.77000045776367,56.2400016784668,55.369998931884766,56.130001068115234,46.430294036865234,3783700,0.0,0.0
2012-08-14 00:00:00-04:00,56.369998931884766,56.779998779296875,55.95000076293945,56.08000183105469,46.38894271850586,2871000,0.0,0.0
2012-08-15 00:00:00-04:00,56.06999969482422,56.900001525878906,55.95000076293945,56.65999984741211,46.868709564208984,3258500,0.0,0.0
2012-08-16 00:00:00-04:00,56.7400016784668,57.540000915527344,56.65999984741211,57.369998931884766,47.456016540527344,5131000,0.0,0.0
2012-08-17 00:00:00-04:00,57.5099983215332,57.66999816894531,57.08000183105469,57.59000015258789,47.63801193237305,3750000,0.0,0.0
2012-08-20 00:00:00-04:00,57.369998931884766,57.369998931884766,56.630001068115234,56.900001525878906,47.06724166870117,5034000,0.0,0.0
2012-08-21 00:00:00-04:00,57.0,57.150001525878906,56.459999084472656,56.599998474121094,46.81909942626953,5365100,0.0,0.0
2012-08-22 00:00:00-04:00,56.540000915527344,57.06999969482422,56.380001068115234,56.81999969482422,47.001068115234375,4378200,0.0,0.0
2012-08-23 00:00:00-04:00,56.599998474121094,56.79999923706055,56.36000061035156,56.41999816894531,46.67018508911133,3693100,0.0,0.0
2012-08-24 00:00:00-04:00,56.41999816894531,57.599998474121094,56.29999923706055,57.4900016784668,47.5552864074707,4224900,0.0,0.0
2012-08-27 00:00:00-04:00,57.599998474121094,57.86000061035156,57.20000076293945,57.41999816894531,47.49738693237305,3731900,0.0,0.0
2012-08-28 00:00:00-04:00,57.18000030517578,57.810001373291016,56.959999084472656,57.560001373291016,47.613182067871094,2576000,0.0,0.0
2012-08-29 00:00:00-04:00,57.59000015258789,57.7599983215332,57.18000030517578,57.41999816894531,47.49738693237305,3162900,0.0,0.0
2012-08-30 00:00:00-04:00,57.209999084472656,57.459999084472656,56.619998931884766,57.16999816894531,47.290584564208984,3382900,0.0,0.0
2012-08-31 00:00:00-04:00,57.54999923706055,58.439998626708984,57.04999923706055,58.29999923706055,48.22531509399414,4736000,0.0,0.0
2012-09-04 00:00:00-04:00,58.310001373291016,58.86000061035156,57.959999084472656,58.61000061035156,48.48173522949219,4470100,0.0,0.0
2012-09-05 00:00:00-04:00,58.40999984741211,58.59000015258789,57.0099983215332,57.189998626708984,47.307125091552734,6867300,0.0,0.0
2012-09-06 00:00:00-04:00,57.52000045776367,58.0,57.22999954223633,57.40999984741211,47.489105224609375,7405400,0.0,0.0
2012-09-07 00:00:00-04:00,57.36000061035156,57.849998474121094,57.06999969482422,57.72999954223633,47.753807067871094,3894400,0.0,0.0
2012-09-10 00:00:00-04:00,57.88999938964844,58.029998779296875,57.470001220703125,57.52000045776367,47.58010482788086,3546000,0.0,0.0
2012-09-11 00:00:00-04:00,57.290000915527344,57.47999954223633,56.79999923706055,57.22999954223633,47.34022521972656,4816100,0.0,0.0
2012-09-12 00:00:00-04:00,57.18000030517578,57.77000045776367,57.02000045776367,57.27000045776367,47.373291015625,4390800,0.0,0.0
2012-09-13 00:00:00-04:00,57.38999938964844,59.290000915527344,57.25,59.04999923706055,48.845706939697266,7827700,0.0,0.0
2012-09-14 00:00:00-04:00,59.2400016784668,59.29999923706055,58.849998474121094,59.27000045776367,49.02768325805664,6604500,0.0,0.0
2012-09-17 00:00:00-04:00,59.25,59.369998931884766,59.02000045776367,59.18000030517578,48.95323181152344,4176900,0.0,0.0
2012-09-18 00:00:00-04:00,58.93000030517578,58.9900016784668,58.56999969482422,58.66999816894531,48.53136444091797,5015900,0.0,0.0
2012-09-19 00:00:00-04:00,58.630001068115234,59.040000915527344,58.52000045776367,58.66999816894531,48.53136444091797,3433800,0.0,0.0
2012-09-20 00:00:00-04:00,58.400001525878906,58.83000183105469,58.040000915527344,58.34000015258789,48.258392333984375,5912500,0.0,0.0
2012-09-21 00:00:00-04:00,58.45000076293945,58.58000183105469,57.86000061035156,57.86000061035156,47.861351013183594,6982700,0.0,0.0
2012-09-24 00:00:00-04:00,57.560001373291016,57.84000015258789,57.40999984741211,57.66999816894531,47.70418930053711,5400400,0.0,0.0
2012-09-25 00:00:00-04:00,57.79999923706055,58.27000045776367,57.099998474121094,57.130001068115234,47.25749969482422,4880400,0.0,0.0
2012-09-26 00:00:00-04:00,57.13999938964844,57.22999954223633,56.060001373291016,56.13999938964844,46.438575744628906,5198300,0.0,0.0
2012-09-27 00:00:00-04:00,56.65999984741211,56.81999969482422,56.04999923706055,56.56999969482422,46.794254302978516,6122500,0.0,0.0
2012-09-28 00:00:00-04:00,56.459999084472656,57.209999084472656,56.150001525878906,56.86000061035156,47.03415298461914,5443400,0.0,0.0
2012-10-01 00:00:00-04:00,57.18000030517578,58.38999938964844,57.18000030517578,57.72999954223633,47.753807067871094,4868500,0.0,0.0
2012-10-02 00:00:00-04:00,57.9900016784668,58.22999954223633,56.959999084472656,57.18000030517578,47.298851013183594,4481800,0.0,0.0
2012-10-03 00:00:00-04:00,57.15999984741211,57.560001373291016,56.849998474121094,57.400001525878906,47.647483825683594,4539900,0.2,0.0
2012-10-04 00:00:00-04:00,57.79999923706055,58.66999816894531,57.630001068115234,58.369998931884766,48.45268249511719,3811300,0.0,0.0
2012-10-05 00:00:00-04:00,58.65999984741211,58.72999954223633,58.18000030517578,58.560001373291016,48.610408782958984,4761600,0.0,0.0
2012-10-08 00:00:00-04:00,58.4900016784668,58.88999938964844,58.34000015258789,58.81999969482422,48.82623291015625,3231400,0.0,0.0
2012-10-09 00:00:00-04:00,58.880001068115234,59.0,58.11000061035156,58.2400016784668,48.34478759765625,4294700,0.0,0.0
2012-10-10 00:00:00-04:00,58.40999984741211,58.689998626708984,57.7599983215332,57.970001220703125,48.12065505981445,3936100,0.0,0.0
2012-10-11 00:00:00-04:00,58.29999923706055,58.599998474121094,58.150001525878906,58.470001220703125,48.53570556640625,3889700,0.0,0.0
2012-10-12 00:00:00-04:00,58.34000015258789,58.5,57.459999084472656,57.88999938964844,48.05423355102539,4401400,0.0,0.0
2012-10-15 00:00:00-04:00,57.779998779296875,57.97999954223633,57.31999969482422,57.59000015258789,47.80521774291992,5762200,0.0,0.0
2012-10-16 00:00:00-04:00,57.88999938964844,58.720001220703125,57.88999938964844,58.630001068115234,48.66851043701172,4523800,0.0,0.0
2012-10-17 00:00:00-04:00,58.90999984741211,59.400001525878906,58.65999984741211,59.369998931884766,49.282772064208984,5457500,0.0,0.0
2012-10-18 00:00:00-04:00,58.83000183105469,58.970001220703125,57.380001068115234,57.61000061035156,47.82181167602539,9677100,0.0,0.0
2012-10-19 00:00:00-04:00,57.650001525878906,57.70000076293945,56.5099983215332,56.86000061035156,47.19923782348633,8126600,0.0,0.0
2012-10-22 00:00:00-04:00,56.7599983215332,57.099998474121094,56.220001220703125,56.7400016784668,47.09963607788086,5003200,0.0,0.0
2012-10-23 00:00:00-04:00,56.189998626708984,56.27000045776367,55.36000061035156,55.380001068115234,45.9707145690918,8745800,0.0,0.0
2012-10-24 00:00:00-04:00,55.61000061035156,55.95000076293945,55.08000183105469,55.22999954223633,45.84617614746094,5726800,0.0,0.0
2012-10-25 00:00:00-04:00,55.54999923706055,55.66999816894531,54.95000076293945,55.439998626708984,46.0205078125,3648400,0.0,0.0
2012-10-26 00:00:00-04:00,55.47999954223633,56.09000015258789,55.33000183105469,55.75,46.2778434753418,5576000,0.0,0.0
2012-10-31 00:00:00-04:00,55.959999084472656,56.060001373291016,55.369998931884766,55.970001220703125,46.46046447753906,5706700,0.0,0.0
2012-11-01 00:00:00-04:00,56.150001525878906,57.119998931884766,55.9900016784668,56.849998474121094,47.19095230102539,6967100,0.0,0.0
2012-11-02 00:00:00-04:00,57.38999938964844,57.43000030517578,56.619998931884766,56.709999084472656,47.07472229003906,6106600,0.0,0.0
2012-11-05 00:00:00-05:00,56.209999084472656,56.4900016784668,55.849998474121094,56.36000061035156,46.78421401977539,3748300,0.0,0.0
2012-11-06 00:00:00-05:00,56.540000915527344,57.47999954223633,56.470001220703125,57.189998626708984,47.47317886352539,5092900,0.0,0.0
2012-11-07 00:00:00-05:00,56.630001068115234,56.630001068115234,55.27000045776367,55.56999969482422,46.12841796875,7765500,0.0,0.0
2012-11-08 00:00:00-05:00,55.599998474121094,56.290000915527344,55.5,55.560001373291016,46.1201286315918,4532000,0.0,0.0
2012-11-09 00:00:00-05:00,55.599998474121094,56.369998931884766,55.52000045776367,55.83000183105469,46.3442497253418,4701100,0.0,0.0
2012-11-12 00:00:00-05:00,56.0,56.099998474121094,55.33000183105469,55.52000045776367,46.086910247802734,3291800,0.0,0.0
2012-11-13 00:00:00-05:00,55.060001373291016,55.52000045776367,54.709999084472656,54.7400016784668,45.43944549560547,4567600,0.0,0.0
2012-11-14 00:00:00-05:00,54.7599983215332,55.0,53.470001220703125,53.650001525878906,44.534637451171875,5839400,0.0,0.0
2012-11-15 00:00:00-05:00,53.59000015258789,53.95000076293945,53.02000045776367,53.63999938964844,44.526336669921875,4753100,0.0,0.0
2012-11-16 00:00:00-05:00,53.59000015258789,54.56999969482422,53.58000183105469,54.29999923706055,45.074195861816406,6563200,0.0,0.0
2012-11-19 00:00:00-05:00,54.810001373291016,55.27000045776367,54.68000030517578,55.22999954223633,45.84617614746094,7380300,0.0,0.0
2012-11-20 00:00:00-05:00,55.09000015258789,55.880001068115234,54.91999816894531,55.86000061035156,46.36914825439453,4039400,0.0,0.0
2012-11-21 00:00:00-05:00,55.970001220703125,56.16999816894531,55.79999923706055,55.97999954223633,46.4687614440918,3461400,0.0,0.0
2012-11-23 00:00:00-05:00,56.189998626708984,56.54999923706055,56.09000015258789,56.5099983215332,46.90870666503906,1487600,0.0,0.0
2012-11-26 00:00:00-05:00,56.25,56.34000015258789,55.470001220703125,55.689998626708984,46.228023529052734,5183600,0.0,0.0
2012-11-27 00:00:00-05:00,55.459999084472656,55.720001220703125,54.349998474121094,54.439998626708984,45.19041442871094,9897200,0.0,0.0
2012-11-28 00:00:00-05:00,54.15999984741211,55.599998474121094,54.15999984741211,55.5099983215332,46.07862091064453,7216000,0.0,0.0
2012-11-29 00:00:00-05:00,55.75,56.2599983215332,55.52000045776367,55.91999816894531,46.4189567565918,4587700,0.0,0.0
2012-11-30 00:00:00-05:00,55.86000061035156,56.09000015258789,55.709999084472656,55.900001525878906,46.40235137939453,5716100,0.0,0.0
2012-12-03 00:00:00-05:00,56.09000015258789,56.529998779296875,55.93000030517578,55.9900016784668,46.47705841064453,4954600,0.0,0.0
2012-12-04 00:00:00-05:00,55.900001525878906,56.189998626708984,55.470001220703125,55.84000015258789,46.35254669189453,3912300,0.0,0.0
2012-12-05 00:00:00-05:00,55.88999938964844,56.65999984741211,55.75,56.400001525878906,46.81739807128906,5667500,0.0,0.0
2012-12-06 00:00:00-05:00,56.29999923706055,56.33000183105469,55.880001068115234,56.119998931884766,46.584964752197266,3854400,0.0,0.0
2012-12-07 00:00:00-05:00,56.25,56.63999938964844,56.20000076293945,56.61000061035156,46.9917106628418,3689200,0.0,0.0
2012-12-10 00:00:00-05:00,56.66999816894531,56.95000076293945,56.41999816894531,56.75,47.107933044433594,3784000,0.0,0.0
2012-12-11 00:00:00-05:00,57.0,57.59000015258789,56.91999816894531,57.060001373291016,47.365272521972656,4342800,0.0,0.0
2012-12-12 00:00:00-05:00,57.349998474121094,58.349998474121094,57.18000030517578,57.66999816894531,47.87161636352539,5941700,0.0,0.0
2012-12-13 00:00:00-05:00,57.65999984741211,58.0,57.5,57.720001220703125,47.91313171386719,4725900,0.0,0.0
2012-12-14 00:00:00-05:00,57.5099983215332,57.650001525878906,56.5099983215332,56.650001525878906,47.024925231933594,5063200,0.0,0.0
2012-12-17 00:00:00-05:00,56.900001525878906,57.349998474121094,56.790000915527344,57.27000045776367,47.539573669433594,5799100,0.0,0.0
2012-12-18 00:00:00-05:00,57.75,58.220001220703125,57.61000061035156,57.81999969482422,47.99613952636719,7184000,0.0,0.0
2012-12-19 00:00:00-05:00,57.41999816894531,57.689998626708984,56.7400016784668,56.790000915527344,47.141136169433594,6768200,0.0,0.0
2012-12-20 00:00:00-05:00,56.88999938964844,57.40999984741211,56.81999969482422,57.400001525878906,47.647483825683594,5641700,0.0,0.0
2012-12-21 00:00:00-05:00,57.189998626708984,57.810001373291016,56.36000061035156,57.650001525878906,47.855010986328125,11464700,0.0,0.0
2012-12-24 00:00:00-05:00,57.54999923706055,57.939998626708984,57.439998626708984,57.529998779296875,47.755409240722656,2192800,0.0,0.0
2012-12-26 00:00:00-05:00,57.619998931884766,57.709999084472656,57.060001373291016,57.130001068115234,47.423370361328125,3389200,0.0,0.0
2012-12-27 00:00:00-05:00,57.15999984741211,57.25,55.880001068115234,56.689998626708984,47.05812454223633,5292300,0.0,0.0
2012-12-28 00:00:00-05:00,56.439998626708984,57.040000915527344,56.369998931884766,56.66999816894531,47.04153060913086,4094000,0.0,0.0
2012-12-31 00:00:00-05:00,56.470001220703125,57.4900016784668,56.2400016784668,57.47999954223633,47.71390914916992,5604600,0.0,0.0
2013-01-02 00:00:00-05:00,58.33000183105469,58.95000076293945,58.310001373291016,58.75,48.93840026855469,6091400,0.2,0.0
2013-01-03 00:00:00-05:00,58.79999923706055,59.2599983215332,58.630001068115234,59.0,49.14666748046875,5017000,0.0,0.0
2013-01-04 00:00:00-05:00,59.08000183105469,59.65999984741211,58.459999084472656,59.61000061035156,49.6547737121582,4017200,0.0,0.0
2013-01-07 00:00:00-05:00,59.279998779296875,59.9900016784668,59.279998779296875,59.86000061035156,49.863037109375,3859400,0.0,0.0
2013-01-08 00:00:00-05:00,59.68000030517578,60.31999969482422,59.529998779296875,60.20000076293945,50.146236419677734,4960900,0.0,0.0
2013-01-09 00:00:00-05:00,60.41999816894531,60.900001525878906,60.150001525878906,60.2599983215332,50.19623565673828,5885600,0.0,0.0
2013-01-10 00:00:00-05:00,60.439998626708984,60.790000915527344,60.09000015258789,60.790000915527344,50.63771438598633,6545300,0.0,0.0
2013-01-11 00:00:00-05:00,60.5,61.970001220703125,60.310001373291016,61.2400016784668,51.01256561279297,10492500,0.0,0.0
2013-01-14 00:00:00-05:00,60.779998779296875,61.38999938964844,60.709999084472656,61.209999084472656,50.98755645751953,5176600,0.0,0.0
2013-01-15 00:00:00-05:00,60.150001525878906,60.84000015258789,60.029998779296875,60.7599983215332,50.61272048950195,6399000,0.0,0.0
2013-01-16 00:00:00-05:00,60.81999969482422,60.849998474121094,60.47999954223633,60.619998931884766,50.49610900878906,4020900,0.0,0.0
2013-01-17 00:00:00-05:00,61.099998474121094,61.20000076293945,60.58000183105469,60.7400016784668,50.5960807800293,4684200,0.0,0.0
2013-01-18 00:00:00-05:00,59.869998931884766,60.279998779296875,58.900001525878906,59.779998779296875,49.7963752746582,9935600,0.0,0.0
2013-01-22 00:00:00-05:00,59.619998931884766,59.900001525878906,59.0099983215332,59.400001525878906,49.47983932495117,7228400,0.0,0.0
2013-01-23 00:00:00-05:00,59.220001220703125,59.290000915527344,58.79999923706055,58.93000030517578,49.088348388671875,6265300,0.0,0.0
2013-01-24 00:00:00-05:00,59.13999938964844,59.5099983215332,59.0099983215332,59.29999923706055,49.39655685424805,5430800,0.0,0.0
2013-01-25 00:00:00-05:00,59.56999969482422,59.70000076293945,59.189998626708984,59.5,49.56317138671875,4124000,0.0,0.0
2013-01-28 00:00:00-05:00,59.36000061035156,59.54999923706055,58.70000076293945,59.06999969482422,49.2049674987793,5216200,0.0,0.0
2013-01-29 00:00:00-05:00,59.08000183105469,59.56999969482422,58.95000076293945,59.45000076293945,49.521488189697266,5533100,0.0,0.0
2013-01-30 00:00:00-05:00,59.2400016784668,59.66999816894531,59.15999984741211,59.33000183105469,49.42155838012695,5894100,0.0,0.0
2013-01-31 00:00:00-05:00,59.369998931884766,59.81999969482422,58.810001373291016,58.810001373291016,48.98839569091797,5940900,0.0,0.0
2013-02-01 00:00:00-05:00,59.33000183105469,60.119998931884766,59.29999923706055,59.90999984741211,49.9046745300293,6036400,0.0,0.0
2013-02-04 00:00:00-05:00,59.459999084472656,59.7400016784668,59.209999084472656,59.40999984741211,49.48817443847656,4618600,0.0,0.0
2013-02-05 00:00:00-05:00,59.779998779296875,60.900001525878906,59.68000030517578,60.65999984741211,50.52941131591797,6394000,0.0,0.0
2013-02-06 00:00:00-05:00,59.93000030517578,60.810001373291016,59.93000030517578,60.560001373291016,50.44611740112305,6304600,0.0,0.0
2013-02-07 00:00:00-05:00,60.560001373291016,62.34000015258789,60.54999923706055,62.13999938964844,51.76225280761719,11977900,0.0,0.0
2013-02-08 00:00:00-05:00,62.060001373291016,62.33000183105469,61.47999954223633,61.79999923706055,51.479034423828125,6734900,0.0,0.0
2013-02-11 00:00:00-05:00,61.70000076293945,62.04999923706055,61.36000061035156,61.97999954223633,51.62897872924805,3436100,0.0,0.0
2013-02-12 00:00:00-05:00,62.09000015258789,62.560001373291016,61.95000076293945,62.20000076293945,51.8122444152832,4255200,0.0,0.0
2013-02-13 00:00:00-05:00,62.45000076293945,62.7599983215332,61.88999938964844,62.099998474121094,51.728939056396484,3409000,0.0,0.0
2013-02-14 00:00:00-05:00,62.08000183105469,62.650001525878906,61.83000183105469,62.34000015258789,51.92885971069336,4432600,0.0,0.0
2013-02-15 00:00:00-05:00,62.56999969482422,62.68000030517578,61.43000030517578,61.689998626708984,51.38741683959961,5354400,0.0,0.0
2013-02-19 00:00:00-05:00,61.66999816894531,62.400001525878906,61.66999816894531,62.279998779296875,51.87886428833008,3598900,0.0,0.0
2013-02-20 00:00:00-05:00,62.060001373291016,62.470001220703125,61.869998931884766,61.90999984741211,51.5706672668457,5532700,0.0,0.0
2013-02-21 00:00:00-05:00,61.869998931884766,62.0,61.13999938964844,61.540000915527344,51.262454986572266,5287500,0.0,0.0
2013-02-22 00:00:00-05:00,61.86000061035156,62.58000183105469,61.790000915527344,62.56999969482422,52.120452880859375,5197100,0.0,0.0
2013-02-25 00:00:00-05:00,62.77000045776367,63.0,61.9900016784668,62.02000045776367,51.662288665771484,8624700,0.0,0.0
2013-02-26 00:00:00-05:00,62.060001373291016,62.18000030517578,61.54999923706055,61.91999816894531,51.57898712158203,5938100,0.0,0.0
2013-02-27 00:00:00-05:00,61.72999954223633,62.599998474121094,61.630001068115234,62.5,52.0621337890625,4755400,0.0,0.0
2013-02-28 00:00:00-05:00,62.43000030517578,62.650001525878906,61.880001068115234,62.150001525878906,51.770572662353516,5366500,0.0,0.0
2013-03-01 00:00:00-05:00,61.84000015258789,62.4900016784668,61.5099983215332,62.369998931884766,51.953834533691406,5265100,0.0,0.0
2013-03-04 00:00:00-05:00,62.220001220703125,63.0,62.040000915527344,62.88999938964844,52.38698959350586,4687900,0.0,0.0
2013-03-05 00:00:00-05:00,63.2599983215332,64.41999816894531,63.060001373291016,64.12000274658203,53.411590576171875,7315900,0.0,0.0
2013-03-06 00:00:00-05:00,64.41000366210938,64.94000244140625,64.3499984741211,64.6500015258789,53.85306930541992,5780900,0.0,0.0
2013-03-07 00:00:00-05:00,64.7300033569336,64.87999725341797,64.13999938964844,64.55999755859375,53.778106689453125,4446500,0.0,0.0
2013-03-08 00:00:00-05:00,64.66000366210938,64.76000213623047,63.66999816894531,64.69999694824219,53.89472198486328,5810000,0.0,0.0
2013-03-11 00:00:00-04:00,64.7300033569336,65.62000274658203,64.70999908447266,65.5,54.561126708984375,5307700,0.0,0.0
2013-03-12 00:00:00-04:00,65.62999725341797,65.79000091552734,65.05999755859375,65.29000091552734,54.38618850708008,5303700,0.0,0.0
2013-03-13 00:00:00-04:00,65.23999786376953,65.5999984741211,65.12000274658203,65.30000305175781,54.394527435302734,4203900,0.0,0.0
2013-03-14 00:00:00-04:00,65.41999816894531,65.75,65.29000091552734,65.37999725341797,54.4611701965332,3760100,0.0,0.0
2013-03-15 00:00:00-04:00,65.63999938964844,66.43000030517578,65.33999633789062,66.08999633789062,55.05258560180664,10265700,0.0,0.0
2013-03-18 00:00:00-04:00,65.05999755859375,66.12999725341797,64.76000213623047,65.77999877929688,54.794349670410156,4880300,0.0,0.0
2013-03-19 00:00:00-04:00,65.98999786376953,66.13999938964844,64.80000305175781,65.12999725341797,54.252906799316406,4587400,0.0,0.0
2013-03-20 00:00:00-04:00,65.44999694824219,66.13999938964844,65.44999694824219,66.0,54.97761154174805,4137800,0.0,0.0
2013-03-21 00:00:00-04:00,65.83000183105469,65.98999786376953,65.25,65.41000366210938,54.48613739013672,3600100,0.0,0.0
2013-03-22 00:00:00-04:00,65.58999633789062,66.3499984741211,65.54000091552734,66.22000122070312,55.160884857177734,3860600,0.0,0.0
2013-03-25 00:00:00-04:00,66.58999633789062,66.7699966430664,65.81999969482422,66.0999984741211,55.060916900634766,6599300,0.0,0.0
2013-03-26 00:00:00-04:00,66.4000015258789,67.23999786376953,66.37000274658203,67.16999816894531,55.952205657958984,4295600,0.0,0.0
2013-03-27 00:00:00-04:00,66.5999984741211,67.26000213623047,66.5999984741211,67.1500015258789,55.9355583190918,2905000,0.0,0.0
2013-03-28 00:00:00-04:00,67.30999755859375,67.4800033569336,67.0,67.45999908447266,56.19377899169922,4354300,0.0,0.0
2013-04-01 00:00:00-04:00,67.41999816894531,67.75,67.01000213623047,67.26000213623047,56.02717208862305,3012600,0.0,0.0
2013-04-02 00:00:00-04:00,67.37999725341797,67.76000213623047,67.0999984741211,67.63999938964844,56.343711853027344,3921600,0.0,0.0
2013-04-03 00:00:00-04:00,67.66000366210938,67.69000244140625,66.04000091552734,66.25,55.349517822265625,5102000,0.2,0.0
2013-04-04 00:00:00-04:00,66.41999816894531,66.95999908447266,66.30000305175781,66.7300033569336,55.75056076049805,3633900,0.0,0.0
2013-04-05 00:00:00-04:00,65.7699966430664,65.80000305175781,64.7699966430664,65.30000305175781,54.55583190917969,6898300,0.0,0.0
2013-04-08 00:00:00-04:00,65.55999755859375,65.77999877929688,65.12999725341797,65.5999984741211,54.80645751953125,4662200,0.0,0.0
2013-04-09 00:00:00-04:00,65.63999938964844,65.68000030517578,65.1500015258789,65.22000122070312,54.48899841308594,4882200,0.0,0.0
2013-04-10 00:00:00-04:00,65.44999694824219,65.58000183105469,65.36000061035156,65.4000015258789,54.63937759399414,7882100,0.0,0.0
2013-04-11 00:00:00-04:00,65.47000122070312,65.93000030517578,65.19999694824219,65.73999786376953,54.92341613769531,6357700,0.0,0.0
2013-04-12 00:00:00-04:00,65.45999908447266,65.8499984741211,65.18000030517578,65.68000030517578,54.87330627441406,3967600,0.0,0.0
2013-04-15 00:00:00-04:00,65.52999877929688,65.5999984741211,64.08999633789062,64.0999984741211,53.55326461791992,7008600,0.0,0.0
2013-04-16 00:00:00-04:00,64.5,65.05000305175781,64.2699966430664,64.58999633789062,53.962646484375,6198900,0.0,0.0
2013-04-17 00:00:00-04:00,64.12000274658203,64.30999755859375,63.43000030517578,64.12999725341797,53.57832336425781,6925000,0.0,0.0
2013-04-18 00:00:00-04:00,64.04000091552734,65.88999938964844,63.63999938964844,65.04000091552734,54.33861541748047,10457800,0.0,0.0
2013-04-19 00:00:00-04:00,65.33000183105469,67.25,65.33000183105469,67.23999786376953,56.17662811279297,8461600,0.0,0.0
2013-04-22 00:00:00-04:00,67.12000274658203,67.25,66.25,66.66000366210938,55.69207000732422,5791500,0.0,0.0
2013-04-23 00:00:00-04:00,66.80999755859375,67.54000091552734,66.63999938964844,67.44999694824219,56.352073669433594,4779900,0.0,0.0
2013-04-24 00:00:00-04:00,67.41000366210938,67.62000274658203,67.04000091552734,67.41999816894531,56.3270149230957,4077700,0.0,0.0
2013-04-25 00:00:00-04:00,67.75,69.05000305175781,67.63999938964844,68.12999725341797,56.920169830322266,5834100,0.0,0.0
2013-04-26 00:00:00-04:00,68.12000274658203,68.4000015258789,67.56999969482422,67.75,56.602718353271484,4355300,0.0,0.0
2013-04-29 00:00:00-04:00,68.01000213623047,68.19999694824219,67.61000061035156,67.62999725341797,56.502464294433594,2931000,0.0,0.0
2013-04-30 00:00:00-04:00,67.87999725341797,68.4800033569336,67.5999984741211,68.41000366210938,57.15412902832031,4685400,0.0,0.0
2013-05-01 00:00:00-04:00,68.25,68.8499984741211,68.16000366210938,68.27999877929688,57.045501708984375,3767300,0.0,0.0
2013-05-02 00:00:00-04:00,68.43000030517578,69.47000122070312,68.37000274658203,69.37999725341797,57.96452331542969,3575900,0.0,0.0
2013-05-03 00:00:00-04:00,69.91999816894531,71.08999633789062,69.9000015258789,70.2300033569336,58.674678802490234,6986600,0.0,0.0
2013-05-06 00:00:00-04:00,70.22000122070312,70.58000183105469,69.94999694824219,70.05999755859375,58.53264617919922,4685300,0.0,0.0
2013-05-07 00:00:00-04:00,70.06999969482422,70.45999908447266,69.95999908447266,70.23999786376953,58.68302917480469,4374900,0.0,0.0
2013-05-08 00:00:00-04:00,69.91999816894531,70.41999816894531,69.56999969482422,70.30999755859375,58.74150085449219,3587500,0.0,0.0
2013-05-09 00:00:00-04:00,70.25,70.51000213623047,69.70999908447266,70.20999908447266,58.657962799072266,3754900,0.0,0.0
2013-05-10 00:00:00-04:00,70.16000366210938,70.25,69.6500015258789,70.08000183105469,58.549339294433594,3543100,0.0,0.0
2013-05-13 00:00:00-04:00,70.08999633789062,70.20999908447266,69.33999633789062,69.79000091552734,58.30706787109375,5139300,0.0,0.0
2013-05-14 00:00:00-04:00,69.94999694824219,71.61000061035156,69.8499984741211,71.51000213623047,59.74406814575195,6114300,0.0,0.0
2013-05-15 00:00:00-04:00,71.33000183105469,73.04000091552734,71.33000183105469,72.77999877929688,60.80510330200195,5215300,0.0,0.0
2013-05-16 00:00:00-04:00,72.61000061035156,72.94999694824219,72.12999725341797,72.2300033569336,60.34559631347656,3861500,0.0,0.0
2013-05-17 00:00:00-04:00,72.27999877929688,73.37999725341797,72.26000213623047,73.31999969482422,61.25625228881836,4866500,0.0,0.0
2013-05-20 00:00:00-04:00,73.30999755859375,74.54000091552734,73.22000122070312,74.4000015258789,62.15854263305664,5345300,0.0,0.0
2013-05-21 00:00:00-04:00,74.47000122070312,75.45999908447266,74.4000015258789,75.11000061035156,62.751739501953125,5130200,0.0,0.0
2013-05-22 00:00:00-04:00,75.43000030517578,77.01000213623047,74.27999877929688,74.44000244140625,62.19195556640625,12449000,0.0,0.0
2013-05-23 00:00:00-04:00,73.87999725341797,74.98999786376953,73.61000061035156,74.69000244140625,62.40084457397461,7985100,0.0,0.0
2013-05-24 00:00:00-04:00,74.08999633789062,75.3499984741211,73.9800033569336,75.2699966430664,62.8853874206543,5564000,0.0,0.0
2013-05-28 00:00:00-04:00,75.91000366210938,77.12000274658203,75.88999938964844,76.16000366210938,63.628990173339844,7341400,0.0,0.0
2013-05-29 00:00:00-04:00,75.80000305175781,76.6500015258789,75.38999938964844,75.83000183105469,63.353271484375,5679200,0.0,0.0
2013-05-30 00:00:00-04:00,76.0199966430664,76.9000015258789,75.91999816894531,76.13999938964844,63.61225128173828,5417400,0.0,0.0
2013-05-31 00:00:00-04:00,76.12999725341797,77.38999938964844,75.70999908447266,75.70999908447266,63.253021240234375,7187700,0.0,0.0
2013-06-03 00:00:00-04:00,75.88999938964844,76.66999816894531,75.62999725341797,76.47000122070312,63.88795852661133,6777800,0.0,0.0
2013-06-04 00:00:00-04:00,76.5,77.23999786376953,75.95999908447266,76.05999755859375,63.54542541503906,5667700,0.0,0.0
2013-06-05 00:00:00-04:00,75.9800033569336,76.27999877929688,74.63999938964844,74.76000213623047,62.45930480957031,6267300,0.0,0.0
2013-06-06 00:00:00-04:00,74.75,76.25,74.63999938964844,76.23999786376953,63.69581604003906,5455600,0.0,0.0
2013-06-07 00:00:00-04:00,76.68000030517578,78.12000274658203,76.44999694824219,78.04000091552734,65.19963836669922,6826100,0.0,0.0
2013-06-10 00:00:00-04:00,77.9800033569336,78.61000061035156,77.69000244140625,78.27999877929688,65.40015411376953,4035100,0.0,0.0
2013-06-11 00:00:00-04:00,77.61000061035156,77.8499984741211,76.5,76.5199966430664,63.92973327636719,5442800,0.0,0.0
2013-06-12 00:00:00-04:00,76.94000244140625,77.0,74.68000030517578,74.72000122070312,62.4258918762207,7057200,0.0,0.0
2013-06-13 00:00:00-04:00,74.45999908447266,75.26000213623047,73.79000091552734,75.20999908447266,62.835289001464844,6738900,0.0,0.0
2013-06-14 00:00:00-04:00,74.79000091552734,74.9800033569336,72.72000122070312,72.97000122070312,60.96383285522461,8451000,0.0,0.0
2013-06-17 00:00:00-04:00,73.69000244140625,74.20999908447266,73.38999938964844,73.83999633789062,61.69071578979492,6020900,0.0,0.0
2013-06-18 00:00:00-04:00,74.08000183105469,75.47000122070312,74.02999877929688,74.9800033569336,62.64313888549805,5714700,0.0,0.0
2013-06-19 00:00:00-04:00,74.91999816894531,75.0999984741211,74.19000244140625,74.2300033569336,62.01652526855469,5989300,0.0,0.0
2013-06-20 00:00:00-04:00,73.76000213623047,74.0,72.80999755859375,72.91999816894531,60.922061920166016,5656500,0.0,0.0
2013-06-21 00:00:00-04:00,73.37999725341797,73.79000091552734,72.37000274658203,73.30999755859375,61.2479133605957,7547300,0.0,0.0
2013-06-24 00:00:00-04:00,72.56999969482422,72.83999633789062,71.68000030517578,72.01000213623047,60.161800384521484,6293100,0.0,0.0
2013-06-25 00:00:00-04:00,72.62999725341797,73.6500015258789,72.55999755859375,73.2300033569336,61.181053161621094,4754200,0.0,0.0
2013-06-26 00:00:00-04:00,73.63999938964844,74.25,73.33000183105469,73.9000015258789,61.74083709716797,4894200,0.0,0.0
2013-06-27 00:00:00-04:00,74.37999725341797,75.43000030517578,74.37999725341797,75.12000274658203,62.76011276245117,4215300,0.0,0.0
2013-06-28 00:00:00-04:00,75.01000213623047,75.33000183105469,74.33000183105469,74.76000213623047,62.45930480957031,7964400,0.0,0.0
2013-07-01 00:00:00-04:00,75.52999877929688,76.45999908447266,75.43000030517578,75.63999938964844,63.194515228271484,5007600,0.0,0.0
2013-07-02 00:00:00-04:00,75.43000030517578,76.29000091552734,74.30000305175781,74.62000274658203,62.532493591308594,5041200,0.23,0.0
2013-07-03 00:00:00-04:00,74.0199966430664,74.77999877929688,73.91000366210938,74.58000183105469,62.49897384643555,3007000,0.0,0.0
2013-07-05 00:00:00-04:00,75.30999755859375,76.37000274658203,75.12000274658203,76.30999755859375,63.94871520996094,4501500,0.0,0.0
2013-07-08 00:00:00-04:00,76.91000366210938,77.80999755859375,76.8499984741211,77.04000091552734,64.56049346923828,5106200,0.0,0.0
2013-07-09 00:00:00-04:00,77.73999786376953,77.94999694824219,77.08000183105469,77.61000061035156,65.03815460205078,3915200,0.0,0.0
2013-07-10 00:00:00-04:00,77.38999938964844,77.56999969482422,75.94000244140625,76.33000183105469,63.96552658081055,4872200,0.0,0.0
2013-07-11 00:00:00-04:00,77.54000091552734,77.62000274658203,76.55999755859375,76.94000244140625,64.4767074584961,5715000,0.0,0.0
2013-07-12 00:00:00-04:00,77.33000183105469,78.44999694824219,77.29000091552734,78.33000183105469,65.64152526855469,4878200,0.0,0.0
2013-07-15 00:00:00-04:00,78.61000061035156,78.62999725341797,77.5,77.8499984741211,65.23927307128906,4243300,0.0,0.0
2013-07-16 00:00:00-04:00,78.08999633789062,78.33999633789062,77.75,78.2699966430664,65.59126281738281,4637600,0.0,0.0
2013-07-17 00:00:00-04:00,75.3499984741211,77.44999694824219,74.62000274658203,76.80000305175781,64.359375,16305300,0.0,0.0
2013-07-18 00:00:00-04:00,75.44000244140625,75.75,73.86000061035156,74.01000213623047,62.02131652832031,10352300,0.0,0.0
2013-07-19 00:00:00-04:00,73.62000274658203,74.73999786376953,73.47000122070312,74.05999755859375,62.06320571899414,8072500,0.0,0.0
2013-07-22 00:00:00-04:00,74.43000030517578,75.19999694824219,74.20999908447266,74.72000122070312,62.6163215637207,5456700,0.0,0.0
2013-07-23 00:00:00-04:00,75.02999877929688,75.18000030517578,74.36000061035156,74.41000366210938,62.356510162353516,4113000,0.0,0.0
2013-07-24 00:00:00-04:00,74.8499984741211,76.06999969482422,74.75,75.36000061035156,63.15264129638672,6139000,0.0,0.0
2013-07-25 00:00:00-04:00,75.05999755859375,75.80999755859375,75.02999877929688,75.7699966430664,63.49624252319336,4080300,0.0,0.0
2013-07-26 00:00:00-04:00,75.5,75.55000305175781,74.41000366210938,75.33999633789062,63.135868072509766,3537600,0.0,0.0
2013-07-29 00:00:00-04:00,75.16000366210938,75.36000061035156,74.33000183105469,75.05999755859375,62.9012336730957,3249400,0.0,0.0
2013-07-30 00:00:00-04:00,75.4800033569336,75.54000091552734,74.83000183105469,75.19000244140625,63.010169982910156,3762200,0.0,0.0
2013-07-31 00:00:00-04:00,75.1500015258789,75.86000061035156,73.47000122070312,73.7699966430664,61.820186614990234,10320700,0.0,0.0
2013-08-01 00:00:00-04:00,74.52999877929688,76.0999984741211,74.51000213623047,75.62999725341797,63.378883361816406,5981400,0.0,0.0
2013-08-02 00:00:00-04:00,75.62000274658203,75.7300033569336,75.0,75.69000244140625,63.42916488647461,2485400,0.0,0.0
2013-08-05 00:00:00-04:00,75.47000122070312,76.04000091552734,75.20999908447266,75.93000030517578,63.63031005859375,2237100,0.0,0.0
2013-08-06 00:00:00-04:00,75.87000274658203,76.0999984741211,75.47000122070312,75.80999755859375,63.52975082397461,2566000,0.0,0.0
2013-08-07 00:00:00-04:00,75.45999908447266,75.70999908447266,74.8499984741211,75.13999938964844,62.96826934814453,3083900,0.0,0.0
2013-08-08 00:00:00-04:00,75.79000091552734,77.2699966430664,75.4800033569336,76.19000244140625,63.84818649291992,3293600,0.0,0.0
2013-08-09 00:00:00-04:00,76.18000030517578,76.36000061035156,75.01000213623047,75.5,63.26995086669922,3963600,0.0,0.0
2013-08-12 00:00:00-04:00,75.11000061035156,75.61000061035156,74.88999938964844,75.48999786376953,63.26156234741211,2292600,0.0,0.0
2013-08-13 00:00:00-04:00,75.48999786376953,76.44000244140625,74.88999938964844,76.2300033569336,63.88170623779297,2964900,0.0,0.0
2013-08-14 00:00:00-04:00,76.04000091552734,76.43000030517578,75.75,75.87999725341797,63.588382720947266,2945400,0.0,0.0
2013-08-15 00:00:00-04:00,75.2699966430664,75.43000030517578,74.62000274658203,74.87999725341797,62.7503547668457,3834400,0.0,0.0
2013-08-16 00:00:00-04:00,74.86000061035156,75.3499984741211,74.6500015258789,75.16999816894531,62.9934196472168,4248200,0.0,0.0
2013-08-19 00:00:00-04:00,75.12000274658203,75.20999908447266,74.30000305175781,74.33999633789062,62.29784393310547,3478900,0.0,0.0
2013-08-20 00:00:00-04:00,74.41000366210938,74.66999816894531,73.80000305175781,74.2699966430664,62.23917770385742,2900900,0.0,0.0
2013-08-21 00:00:00-04:00,74.01000213623047,74.33000183105469,73.25,73.44000244140625,61.543643951416016,2983100,0.0,0.0
2013-08-22 00:00:00-04:00,73.66000366210938,74.0,73.4000015258789,73.86000061035156,61.895626068115234,2354900,0.0,0.0
2013-08-23 00:00:00-04:00,73.87000274658203,74.0,73.12999725341797,73.6500015258789,61.7196159362793,2518500,0.0,0.0
2013-08-26 00:00:00-04:00,73.76000213623047,74.47000122070312,73.43000030517578,73.61000061035156,61.68612289428711,2372400,0.0,0.0
2013-08-27 00:00:00-04:00,72.80000305175781,72.93000030517578,71.7699966430664,71.91000366210938,60.26148986816406,3712600,0.0,0.0
2013-08-28 00:00:00-04:00,71.69999694824219,72.33999633789062,71.54000091552734,72.01000213623047,60.345298767089844,2963200,0.0,0.0
2013-08-29 00:00:00-04:00,71.80999755859375,72.62000274658203,71.58000183105469,72.22000122070312,60.52125930786133,2957100,0.0,0.0
2013-08-30 00:00:00-04:00,72.1500015258789,72.23999786376953,71.47000122070312,71.91000366210938,60.26148986816406,3779500,0.0,0.0
2013-09-03 00:00:00-04:00,72.58999633789062,73.41000366210938,72.13999938964844,72.43000030517578,60.697265625,3994100,0.0,0.0
2013-09-04 00:00:00-04:00,72.5199966430664,73.5,72.2300033569336,73.13999938964844,61.2922477722168,2913300,0.0,0.0
2013-09-05 00:00:00-04:00,73.16000366210938,74.2300033569336,72.88999938964844,73.80000305175781,61.845340728759766,3600700,0.0,0.0
2013-09-06 00:00:00-04:00,73.91999816894531,74.0199966430664,72.4000015258789,73.3499984741211,61.46823501586914,3369200,0.0,0.0
2013-09-09 00:00:00-04:00,73.58999633789062,73.80999755859375,73.1500015258789,73.66000366210938,61.728004455566406,3189500,0.0,0.0
2013-09-10 00:00:00-04:00,74.22000122070312,74.66000366210938,74.0,74.5999984741211,62.51575469970703,3269100,0.0,0.0
2013-09-11 00:00:00-04:00,74.69999694824219,75.22000122070312,74.4000015258789,75.18000030517578,63.00180435180664,3297900,0.0,0.0
2013-09-12 00:00:00-04:00,75.29000091552734,75.61000061035156,74.97000122070312,75.29000091552734,63.09397506713867,2502200,0.0,0.0
2013-09-13 00:00:00-04:00,75.58000183105469,75.75,75.06999969482422,75.30000305175781,63.102359771728516,2664400,0.0,0.0
2013-09-16 00:00:00-04:00,76.33999633789062,76.43000030517578,75.44000244140625,75.5999984741211,63.35374450683594,4536200,0.0,0.0
2013-09-17 00:00:00-04:00,75.5999984741211,77.0,75.5999984741211,76.91999816894531,64.4599380493164,4047200,0.0,0.0
2013-09-18 00:00:00-04:00,76.98999786376953,77.80999755859375,76.54000091552734,77.63999938964844,65.06330108642578,4136000,0.0,0.0
2013-09-19 00:00:00-04:00,77.80999755859375,77.9000015258789,77.1500015258789,77.56999969482422,65.00463104248047,3997600,0.0,0.0
2013-09-20 00:00:00-04:00,77.62000274658203,77.88999938964844,77.1500015258789,77.31999969482422,64.79510498046875,10105500,0.0,0.0
2013-09-23 00:00:00-04:00,77.29000091552734,77.66000366210938,76.12999725341797,76.44000244140625,64.05767059326172,4078900,0.0,0.0
2013-09-24 00:00:00-04:00,76.38999938964844,76.94000244140625,75.95999908447266,76.06999969482422,63.747615814208984,3020200,0.0,0.0
2013-09-25 00:00:00-04:00,76.12999725341797,76.55999755859375,75.62000274658203,75.98999786376953,63.68059158325195,3090300,0.0,0.0
2013-09-26 00:00:00-04:00,76.0,77.0,75.77999877929688,76.31999969482422,63.95710754394531,2927000,0.0,0.0
2013-09-27 00:00:00-04:00,76.05999755859375,76.08999633789062,75.43000030517578,75.88999938964844,63.5967903137207,2522500,0.0,0.0
2013-09-30 00:00:00-04:00,74.97000122070312,75.8499984741211,74.63999938964844,75.5199966430664,63.286705017089844,3330500,0.0,0.0
2013-10-01 00:00:00-04:00,75.63999938964844,76.01000213623047,75.44999694824219,75.93000030517578,63.63031005859375,2969600,0.0,0.0
2013-10-02 00:00:00-04:00,75.12999725341797,75.29000091552734,74.16999816894531,74.58000183105469,62.688865661621094,4363400,0.23,0.0
2013-10-03 00:00:00-04:00,74.11000061035156,74.29000091552734,73.30000305175781,74.0199966430664,62.21815490722656,4364500,0.0,0.0
2013-10-04 00:00:00-04:00,73.87999725341797,74.33000183105469,73.61000061035156,74.30999755859375,62.46189880371094,2883500,0.0,0.0
2013-10-07 00:00:00-04:00,73.5,73.52999877929688,72.9000015258789,72.94000244140625,61.310367584228516,3320300,0.0,0.0
2013-10-08 00:00:00-04:00,73.02999877929688,73.0999984741211,72.12999725341797,72.22000122070312,60.705142974853516,3945800,0.0,0.0
2013-10-09 00:00:00-04:00,72.37999725341797,72.70999908447266,72.08000183105469,72.22000122070312,60.705142974853516,4701500,0.0,0.0
2013-10-10 00:00:00-04:00,73.19000244140625,74.66999816894531,73.01000213623047,74.66000366210938,62.756107330322266,3769900,0.0,0.0
2013-10-11 00:00:00-04:00,74.66999816894531,75.44000244140625,74.41000366210938,75.4000015258789,63.37812805175781,3913900,0.0,0.0
2013-10-14 00:00:00-04:00,75.33000183105469,76.11000061035156,75.0999984741211,76.06999969482422,63.94129943847656,3017200,0.0,0.0
2013-10-15 00:00:00-04:00,75.62999725341797,76.36000061035156,75.2300033569336,75.25,63.252071380615234,4113700,0.0,0.0
2013-10-16 00:00:00-04:00,75.63999938964844,76.75,75.44999694824219,76.31999969482422,64.15142822265625,6468200,0.0,0.0
2013-10-17 00:00:00-04:00,77.94000244140625,80.4000015258789,77.80000305175781,80.2300033569336,67.43803405761719,10366600,0.0,0.0
2013-10-18 00:00:00-04:00,80.11000061035156,80.68000030517578,79.30999755859375,80.5199966430664,67.6817855834961,7598200,0.0,0.0
2013-10-21 00:00:00-04:00,80.47000122070312,80.98999786376953,80.30999755859375,80.4000015258789,67.58091735839844,3691500,0.0,0.0
2013-10-22 00:00:00-04:00,80.7699966430664,81.16999816894531,80.43000030517578,80.87000274658203,67.9759750366211,3300000,0.0,0.0
2013-10-23 00:00:00-04:00,80.55999755859375,80.81999969482422,80.01000213623047,80.62999725341797,67.77426147460938,2895100,0.0,0.0
2013-10-24 00:00:00-04:00,80.7699966430664,81.0,80.44999694824219,80.9000015258789,68.001220703125,3181800,0.0,0.0
2013-10-25 00:00:00-04:00,80.76000213623047,82.66999816894531,80.76000213623047,82.61000061035156,69.4385757446289,6291100,0.0,0.0
2013-10-28 00:00:00-04:00,82.72000122070312,83.13999938964844,82.02999877929688,82.76000213623047,69.56462860107422,4566100,0.0,0.0
2013-10-29 00:00:00-04:00,83.12000274658203,83.73999786376953,82.93000030517578,83.66000366210938,70.32113647460938,3485200,0.0,0.0
2013-10-30 00:00:00-04:00,83.69999694824219,83.83000183105469,82.80000305175781,83.0999984741211,69.85042572021484,3747800,0.0,0.0
2013-10-31 00:00:00-04:00,82.79000091552734,82.98999786376953,81.69000244140625,81.80000305175781,68.75769805908203,5637700,0.0,0.0
2013-11-01 00:00:00-04:00,82.12000274658203,82.63999938964844,81.79000091552734,82.16000366210938,69.060302734375,3358900,0.0,0.0
2013-11-04 00:00:00-05:00,82.41000366210938,82.63999938964844,81.75,81.93000030517578,68.86698150634766,2643600,0.0,0.0
2013-11-05 00:00:00-05:00,81.62999725341797,82.12999725341797,81.08999633789062,81.9000015258789,68.84176635742188,2591400,0.0,0.0
2013-11-06 00:00:00-05:00,82.55000305175781,82.5999984741211,81.81999969482422,82.12000274658203,69.02666473388672,2636900,0.0,0.0
2013-11-07 00:00:00-05:00,82.33000183105469,82.5999984741211,80.87999725341797,80.91999816894531,68.01799011230469,3485800,0.0,0.0
2013-11-08 00:00:00-05:00,81.30999755859375,81.94999694824219,81.08000183105469,81.77999877929688,68.74088287353516,4369500,0.0,0.0
2013-11-11 00:00:00-05:00,81.58999633789062,81.68000030517578,81.19000244140625,81.4000015258789,68.42145538330078,2224200,0.0,0.0
2013-11-12 00:00:00-05:00,81.2300033569336,81.3499984741211,80.58000183105469,81.02999877929688,68.11048126220703,2237200,0.0,0.0
2013-11-13 00:00:00-05:00,80.56999969482422,81.47000122070312,80.22000122070312,81.44000244140625,68.45510864257812,2828200,0.0,0.0
2013-11-14 00:00:00-05:00,81.61000061035156,81.91000366210938,81.3499984741211,81.88999938964844,68.83334350585938,2284100,0.0,0.0
2013-11-15 00:00:00-05:00,83.02999877929688,83.26000213623047,82.37000274658203,82.80000305175781,69.5982666015625,4439700,0.0,0.0
2013-11-18 00:00:00-05:00,82.8499984741211,82.9800033569336,82.16000366210938,82.33999633789062,69.21159362792969,3104800,0.0,0.0
2013-11-19 00:00:00-05:00,82.37999725341797,82.87999725341797,82.2699966430664,82.45999908447266,69.31246948242188,2775000,0.0,0.0
2013-11-20 00:00:00-05:00,82.95999908447266,83.41999816894531,81.95999908447266,82.25,69.1359634399414,3510500,0.0,0.0
2013-11-21 00:00:00-05:00,82.62999725341797,84.0,82.56999969482422,83.94999694824219,70.5649185180664,4355200,0.0,0.0
2013-11-22 00:00:00-05:00,83.91999816894531,83.93000030517578,83.37000274658203,83.8499984741211,70.48085021972656,2690300,0.0,0.0
2013-11-25 00:00:00-05:00,84.31999969482422,84.76000213623047,84.08000183105469,84.58999633789062,71.10286712646484,3657700,0.0,0.0
2013-11-26 00:00:00-05:00,84.75,85.58999633789062,84.69999694824219,85.08999633789062,71.52315521240234,4896800,0.0,0.0
2013-11-27 00:00:00-05:00,85.26000213623047,85.66000366210938,84.9800033569336,85.58999633789062,71.94345092773438,2520000,0.0,0.0
2013-11-29 00:00:00-05:00,85.87999725341797,86.19000244140625,85.51000213623047,85.80000305175781,72.11993408203125,2144600,0.0,0.0
2013-12-02 00:00:00-05:00,86.0199966430664,86.52999877929688,85.16000366210938,85.29000091552734,71.69123840332031,3620800,0.0,0.0
2013-12-03 00:00:00-05:00,84.88999938964844,85.33000183105469,84.19999694824219,84.61000061035156,71.11966705322266,3546100,0.0,0.0
2013-12-04 00:00:00-05:00,84.20999908447266,85.23999786376953,83.76000213623047,84.5,71.0272216796875,3579700,0.0,0.0
2013-12-05 00:00:00-05:00,84.2699966430664,84.98999786376953,84.1500015258789,84.54000091552734,71.06082916259766,3677800,0.0,0.0
2013-12-06 00:00:00-05:00,85.58999633789062,86.08999633789062,85.3499984741211,85.93000030517578,72.22920227050781,2666600,0.0,0.0
2013-12-09 00:00:00-05:00,86.16999816894531,86.4000015258789,85.3499984741211,85.75,72.07791900634766,2436500,0.0,0.0
2013-12-10 00:00:00-05:00,85.37999725341797,85.73999786376953,85.08000183105469,85.29000091552734,71.69123840332031,2354200,0.0,0.0
2013-12-11 00:00:00-05:00,85.27999877929688,85.66999816894531,83.80999755859375,83.9000015258789,70.52287292480469,3782300,0.0,0.0
2013-12-12 00:00:00-05:00,83.77999877929688,84.27999877929688,83.20999908447266,83.30000305175781,70.01854705810547,3574300,0.0,0.0
2013-12-13 00:00:00-05:00,83.31999969482422,83.91999816894531,83.2300033569336,83.68000030517578,70.33795928955078,3594900,0.0,0.0
2013-12-16 00:00:00-05:00,83.95999908447266,84.97000122070312,83.95999908447266,84.5199966430664,71.04402160644531,3599000,0.0,0.0
2013-12-17 00:00:00-05:00,84.70999908447266,84.72000122070312,83.98999786376953,84.11000061035156,70.69940948486328,2893700,0.0,0.0
2013-12-18 00:00:00-05:00,84.30000305175781,86.12000274658203,83.55000305175781,85.98999786376953,72.27965545654297,5332300,0.0,0.0
2013-12-19 00:00:00-05:00,85.94000244140625,86.52999877929688,85.91000366210938,86.41000366210938,72.63269805908203,3956300,0.0,0.0
2013-12-20 00:00:00-05:00,86.70999908447266,87.77999877929688,86.44000244140625,87.56999969482422,73.60773468017578,6294500,0.0,0.0
2013-12-23 00:00:00-05:00,88.0,88.58000183105469,87.94000244140625,88.30999755859375,74.22974395751953,3242600,0.0,0.0
2013-12-24 00:00:00-05:00,88.33999633789062,88.73999786376953,88.19000244140625,88.69000244140625,74.5491714477539,1042700,0.0,0.0
2013-12-26 00:00:00-05:00,88.9000015258789,89.2300033569336,88.76000213623047,89.0,74.80972290039062,1745200,0.0,0.0
2013-12-27 00:00:00-05:00,88.81999969482422,89.51000213623047,88.81999969482422,89.19000244140625,74.96943664550781,1797400,0.0,0.0
2013-12-30 00:00:00-05:00,89.19000244140625,89.62000274658203,89.13999938964844,89.58999633789062,75.3056640625,1769000,0.0,0.0
2013-12-31 00:00:00-05:00,89.87000274658203,90.79000091552734,89.5199966430664,90.7300033569336,76.2638931274414,3083500,0.0,0.0
2014-01-02 00:00:00-05:00,90.9000015258789,91.08000183105469,89.37999725341797,89.44999694824219,75.18798828125,5112000,0.0,0.0
2014-01-03 00:00:00-05:00,89.1500015258789,90.08000183105469,88.62999725341797,89.73999786376953,75.43173217773438,3888500,0.0,0.0
2014-01-06 00:00:00-05:00,89.69999694824219,90.25,89.37999725341797,89.69999694824219,75.39812469482422,2844700,0.0,0.0
2014-01-07 00:00:00-05:00,90.16999816894531,90.69999694824219,89.01000213623047,89.36000061035156,75.11235809326172,4039500,0.0,0.0
2014-01-08 00:00:00-05:00,88.66000366210938,89.63999938964844,88.66000366210938,89.41000366210938,75.34832000732422,3880200,0.23,0.0
2014-01-09 00:00:00-05:00,89.88999938964844,89.93000030517578,88.06999969482422,88.87999725341797,74.90165710449219,3469200,0.0,0.0
2014-01-10 00:00:00-05:00,89.26000213623047,89.55999755859375,88.0999984741211,88.55000305175781,74.6235580444336,2901600,0.0,0.0
2014-01-13 00:00:00-05:00,88.5199966430664,89.0,86.87999725341797,86.98999786376953,73.30888366699219,5641000,0.0,0.0
2014-01-14 00:00:00-05:00,87.08000183105469,87.44999694824219,86.06999969482422,87.12000274658203,73.41845703125,4777900,0.0,0.0
2014-01-15 00:00:00-05:00,87.45999908447266,88.52999877929688,87.08000183105469,88.25,74.37074279785156,4494900,0.0,0.0
2014-01-16 00:00:00-05:00,88.0,88.23999786376953,87.26000213623047,87.77999877929688,73.97467041015625,3326100,0.0,0.0
2014-01-17 00:00:00-05:00,91.83000183105469,93.62000274658203,90.55000305175781,90.97000122070312,76.6629409790039,14989900,0.0,0.0
2014-01-21 00:00:00-05:00,91.97000122070312,92.70999908447266,89.63999938964844,90.58999633789062,76.34271240234375,7954600,0.0,0.0
2014-01-22 00:00:00-05:00,90.63999938964844,91.41999816894531,90.62000274658203,91.12999725341797,76.79781341552734,3848700,0.0,0.0
2014-01-23 00:00:00-05:00,90.48999786376953,90.48999786376953,88.68000030517578,89.16999816894531,75.14602661132812,5260900,0.0,0.0
2014-01-24 00:00:00-05:00,88.55999755859375,89.37000274658203,86.66000366210938,86.94999694824219,73.27519226074219,6289300,0.0,0.0
2014-01-27 00:00:00-05:00,87.1500015258789,87.7699966430664,85.70999908447266,85.72000122070312,72.23863983154297,5651400,0.0,0.0
2014-01-28 00:00:00-05:00,85.8499984741211,87.18000030517578,85.5999984741211,86.63999938964844,73.01393127441406,4108700,0.0,0.0
2014-01-29 00:00:00-05:00,86.29000091552734,86.9000015258789,85.43000030517578,85.55000305175781,72.09536743164062,3357900,0.0,0.0
2014-01-30 00:00:00-05:00,86.44999694824219,86.9800033569336,86.06999969482422,86.62000274658203,72.99710083007812,4259000,0.0,0.0
2014-01-31 00:00:00-05:00,85.27999877929688,85.91000366210938,84.91000366210938,85.0199966430664,71.64871215820312,4778000,0.0,0.0
2014-02-03 00:00:00-05:00,84.98999786376953,85.41999816894531,82.7699966430664,82.86000061035156,69.82844543457031,5769800,0.0,0.0
2014-02-04 00:00:00-05:00,83.19000244140625,84.70999908447266,82.62999725341797,84.0,70.78914642333984,5380500,0.0,0.0
2014-02-05 00:00:00-05:00,83.51000213623047,84.12000274658203,82.94999694824219,83.72000122070312,70.55319213867188,3260100,0.0,0.0
2014-02-06 00:00:00-05:00,84.5,85.76000213623047,84.31999969482422,85.69000244140625,72.21334075927734,5432400,0.0,0.0
2014-02-07 00:00:00-05:00,85.95999908447266,87.16999816894531,85.77999877929688,87.0,73.31731414794922,4495200,0.0,0.0
2014-02-10 00:00:00-05:00,87.83000183105469,88.95999908447266,87.5,88.33999633789062,74.44656372070312,5387900,0.0,0.0
2014-02-11 00:00:00-05:00,88.36000061035156,88.83999633789062,88.16999816894531,88.58000183105469,74.64883422851562,3602400,0.0,0.0
2014-02-12 00:00:00-05:00,88.69000244140625,89.05000305175781,88.4000015258789,89.0199966430664,75.01961517333984,2488600,0.0,0.0
2014-02-13 00:00:00-05:00,88.37000274658203,88.9800033569336,88.01000213623047,88.9000015258789,74.91851043701172,2759700,0.0,0.0
2014-02-14 00:00:00-05:00,88.86000061035156,89.2699966430664,88.26000213623047,89.0,75.0027847290039,2671800,0.0,0.0
2014-02-18 00:00:00-05:00,88.80000305175781,89.13999938964844,88.29000091552734,89.0199966430664,75.01961517333984,3591600,0.0,0.0
2014-02-19 00:00:00-05:00,88.88999938964844,90.31999969482422,88.75,88.83999633789062,74.867919921875,4332300,0.0,0.0
2014-02-20 00:00:00-05:00,88.80000305175781,89.2300033569336,88.12000274658203,89.01000213623047,75.01122283935547,4411800,0.0,0.0
2014-02-21 00:00:00-05:00,89.05999755859375,89.41000366210938,88.55999755859375,88.75,74.7920913696289,3808700,0.0,0.0
2014-02-24 00:00:00-05:00,88.79000091552734,90.43000030517578,88.79000091552734,89.91999816894531,75.7780990600586,3261200,0.0,0.0
2014-02-25 00:00:00-05:00,90.0,90.37000274658203,89.1500015258789,89.91000366210938,75.7696533203125,2914800,0.0,0.0
2014-02-26 00:00:00-05:00,90.16000366210938,90.69000244140625,89.20999908447266,89.7300033569336,75.61795806884766,4840200,0.0,0.0
2014-02-27 00:00:00-05:00,89.6500015258789,90.43000030517578,89.51000213623047,90.29000091552734,76.08991241455078,3075600,0.0,0.0
2014-02-28 00:00:00-05:00,90.25,92.13999938964844,90.08999633789062,91.27999877929688,76.92420959472656,4689200,0.0,0.0
2014-03-03 00:00:00-05:00,90.5999984741211,90.62999725341797,89.16000366210938,89.97000122070312,75.82022094726562,3465300,0.0,0.0
2014-03-04 00:00:00-05:00,91.05000305175781,92.68000030517578,91.02999877929688,92.61000061035156,78.04501342773438,3752000,0.0,0.0
2014-03-05 00:00:00-05:00,92.58999633789062,92.58999633789062,91.91000366210938,92.13999938964844,77.64894104003906,3086400,0.0,0.0
2014-03-06 00:00:00-05:00,92.55999755859375,93.63999938964844,92.36000061035156,93.5199966430664,78.8118896484375,3957900,0.0,0.0
2014-03-07 00:00:00-05:00,94.11000061035156,94.3499984741211,93.36000061035156,93.86000061035156,79.09842681884766,3864600,0.0,0.0
2014-03-10 00:00:00-04:00,93.62000274658203,93.87999725341797,93.13999938964844,93.69999694824219,78.9636001586914,2218700,0.0,0.0
2014-03-11 00:00:00-04:00,93.83000183105469,93.87999725341797,93.02999877929688,93.19999694824219,78.54222106933594,1946200,0.0,0.0
2014-03-12 00:00:00-04:00,92.68000030517578,92.91999816894531,91.9000015258789,92.9000015258789,78.28939056396484,2486100,0.0,0.0
2014-03-13 00:00:00-04:00,93.19999694824219,93.4800033569336,90.41000366210938,90.69000244140625,76.427001953125,3990200,0.0,0.0
2014-03-14 00:00:00-04:00,90.55000305175781,91.22000122070312,89.63999938964844,90.16999816894531,75.98877716064453,3583900,0.0,0.0
2014-03-17 00:00:00-04:00,90.51000213623047,91.7300033569336,90.48999786376953,91.26000213623047,76.90736389160156,3033000,0.0,0.0
2014-03-18 00:00:00-04:00,91.2699966430664,91.97000122070312,91.12999725341797,91.58999633789062,77.18545532226562,2348300,0.0,0.0
2014-03-19 00:00:00-04:00,91.66999816894531,91.95999908447266,90.27999877929688,90.7300033569336,76.460693359375,3425700,0.0,0.0
2014-03-20 00:00:00-04:00,90.4800033569336,91.9000015258789,90.2300033569336,91.69000244140625,77.26970672607422,3779700,0.0,0.0
2014-03-21 00:00:00-04:00,92.77999877929688,93.72000122070312,91.36000061035156,91.5199966430664,77.12644958496094,6684500,0.0,0.0
2014-03-24 00:00:00-04:00,91.63999938964844,91.75,90.29000091552734,91.01000213623047,76.69667053222656,2520600,0.0,0.0
2014-03-25 00:00:00-04:00,91.37000274658203,91.9000015258789,90.62999725341797,90.83999633789062,76.55339813232422,2420000,0.0,0.0
2014-03-26 00:00:00-04:00,91.36000061035156,91.69000244140625,89.62999725341797,89.66000366210938,75.55899047851562,3011200,0.0,0.0
2014-03-27 00:00:00-04:00,89.69999694824219,90.43000030517578,89.2699966430664,89.98999786376953,75.83707427978516,3602800,0.0,0.0
2014-03-28 00:00:00-04:00,90.2699966430664,91.55999755859375,90.0,90.45999908447266,76.23314666748047,3138900,0.0,0.0
2014-03-31 00:00:00-04:00,91.08000183105469,91.94000244140625,89.87999725341797,90.02999877929688,75.87078094482422,5172400,0.0,0.0
2014-04-01 00:00:00-04:00,90.4000015258789,91.2300033569336,90.20999908447266,91.16999816894531,76.83151245117188,2821600,0.0,0.0
2014-04-02 00:00:00-04:00,90.8499984741211,91.08999633789062,90.12999725341797,90.4000015258789,76.37525177001953,2886700,0.23,0.0
2014-04-03 00:00:00-04:00,90.66999816894531,91.19999694824219,90.4000015258789,90.9800033569336,76.86527252197266,2483600,0.0,0.0
2014-04-04 00:00:00-04:00,91.16999816894531,91.4000015258789,89.06999969482422,89.16999816894531,75.3360824584961,2933600,0.0,0.0
2014-04-07 00:00:00-04:00,89.02999877929688,89.43000030517578,86.55000305175781,86.5999984741211,73.16481018066406,5557600,0.0,0.0
2014-04-08 00:00:00-04:00,86.62999725341797,86.80000305175781,85.58000183105469,86.48999786376953,73.0718765258789,3880300,0.0,0.0
2014-04-09 00:00:00-04:00,86.9000015258789,88.72000122070312,86.63999938964844,88.72000122070312,74.95590209960938,3592900,0.0,0.0
2014-04-10 00:00:00-04:00,88.47000122070312,88.75,85.30000305175781,85.36000061035156,72.11720275878906,5213800,0.0,0.0
2014-04-11 00:00:00-04:00,84.9000015258789,85.44999694824219,83.98999786376953,84.54000091552734,71.42440032958984,4014300,0.0,0.0
2014-04-14 00:00:00-04:00,85.08999633789062,86.33999633789062,84.04000091552734,85.5,72.23546600341797,4011900,0.0,0.0
2014-04-15 00:00:00-04:00,85.87000274658203,86.7300033569336,84.31999969482422,86.04000091552734,72.6916732788086,3741700,0.0,0.0
2014-04-16 00:00:00-04:00,86.83999633789062,87.4800033569336,86.4800033569336,87.4000015258789,73.84069061279297,4055100,0.0,0.0
2014-04-17 00:00:00-04:00,87.16000366210938,87.91999816894531,85.0999984741211,86.22000122070312,72.84375,9244400,0.0,0.0
2014-04-21 00:00:00-04:00,86.37999725341797,86.86000061035156,86.16000366210938,86.66999816894531,73.22392272949219,3762300,0.0,0.0
2014-04-22 00:00:00-04:00,86.70999908447266,87.44000244140625,86.43000030517578,87.06999969482422,73.56190490722656,3420400,0.0,0.0
2014-04-23 00:00:00-04:00,87.01000213623047,87.63999938964844,86.66999816894531,87.12999725341797,73.6125717163086,3788200,0.0,0.0
2014-04-24 00:00:00-04:00,87.26000213623047,87.9800033569336,86.91000366210938,87.41000366210938,73.84912872314453,3187000,0.0,0.0
2014-04-25 00:00:00-04:00,87.0199966430664,87.30000305175781,86.62000274658203,87.02999877929688,73.52809143066406,4226100,0.0,0.0
2014-04-28 00:00:00-04:00,87.44000244140625,87.58000183105469,85.8499984741211,87.05999755859375,73.55343627929688,4760400,0.0,0.0
2014-04-29 00:00:00-04:00,87.33999633789062,87.94999694824219,87.19000244140625,87.79000091552734,74.17017364501953,2852900,0.0,0.0
2014-04-30 00:00:00-04:00,87.61000061035156,87.66000366210938,86.95999908447266,87.43000030517578,73.86603546142578,4351600,0.0,0.0
2014-05-01 00:00:00-04:00,87.52999877929688,87.58000183105469,86.33000183105469,86.81999969482422,73.35066986083984,4679900,0.0,0.0
2014-05-02 00:00:00-04:00,86.7699966430664,87.30999755859375,86.41000366210938,86.93000030517578,73.443603515625,3707400,0.0,0.0
2014-05-05 00:00:00-04:00,86.0,87.41999816894531,85.75,87.36000061035156,73.8069076538086,3340000,0.0,0.0
2014-05-06 00:00:00-04:00,87.25,87.25,86.08000183105469,86.19999694824219,72.82686614990234,3269400,0.0,0.0
2014-05-07 00:00:00-04:00,86.79000091552734,88.05000305175781,86.11000061035156,87.9800033569336,74.33071899414062,4601500,0.0,0.0
2014-05-08 00:00:00-04:00,87.87999725341797,89.27999877929688,87.66000366210938,88.62000274658203,74.87144470214844,4220200,0.0,0.0
2014-05-09 00:00:00-04:00,88.45999908447266,89.02999877929688,88.12999725341797,88.83999633789062,75.05729675292969,2344700,0.0,0.0
2014-05-12 00:00:00-04:00,89.41999816894531,89.97000122070312,89.31999969482422,89.66000366210938,75.75008392333984,2343800,0.0,0.0
2014-05-13 00:00:00-04:00,89.6500015258789,90.0,89.04000091552734,89.08999633789062,75.26850128173828,2298500,0.0,0.0
2014-05-14 00:00:00-04:00,89.16999816894531,89.43000030517578,88.30999755859375,88.45999908447266,74.73623657226562,2238500,0.0,0.0
2014-05-15 00:00:00-04:00,88.19999694824219,88.58000183105469,87.11000061035156,87.5999984741211,74.00965118408203,3324400,0.0,0.0
2014-05-16 00:00:00-04:00,87.5999984741211,87.76000213623047,86.9000015258789,87.5,73.92521667480469,3062400,0.0,0.0
2014-05-19 00:00:00-04:00,87.18000030517578,88.22000122070312,87.11000061035156,88.12000274658203,74.44898986816406,2000300,0.0,0.0
2014-05-20 00:00:00-04:00,87.81999969482422,88.05000305175781,86.86000061035156,87.08999633789062,73.5787582397461,2798400,0.0,0.0
2014-05-21 00:00:00-04:00,87.56999969482422,88.13999938964844,87.37999725341797,87.86000061035156,74.22933197021484,2525600,0.0,0.0
2014-05-22 00:00:00-04:00,87.79000091552734,88.38999938964844,87.55000305175781,88.1500015258789,74.47432708740234,2654800,0.0,0.0
2014-05-23 00:00:00-04:00,88.11000061035156,88.86000061035156,88.0,88.77999877929688,75.0066146850586,1858200,0.0,0.0
2014-05-27 00:00:00-04:00,89.5999984741211,91.47000122070312,89.3499984741211,91.38999938964844,77.21171569824219,5093800,0.0,0.0
2014-05-28 00:00:00-04:00,91.30999755859375,91.36000061035156,90.62999725341797,91.05999755859375,76.93289184570312,2466800,0.0,0.0
2014-05-29 00:00:00-04:00,91.12000274658203,91.30000305175781,90.52999877929688,91.27999877929688,77.11876678466797,2668500,0.0,0.0
2014-05-30 00:00:00-04:00,91.0,91.68000030517578,90.88999938964844,91.5,77.30461883544922,3594800,0.0,0.0
2014-06-02 00:00:00-04:00,91.79000091552734,92.11000061035156,91.43000030517578,91.88999938964844,77.63411712646484,2832100,0.0,0.0
2014-06-03 00:00:00-04:00,91.61000061035156,91.8499984741211,91.2699966430664,91.7300033569336,77.49893188476562,2589100,0.0,0.0
2014-06-04 00:00:00-04:00,91.58999633789062,91.9000015258789,91.33000183105469,91.80999755859375,77.56651306152344,2637000,0.0,0.0
2014-06-05 00:00:00-04:00,91.91999816894531,93.20999908447266,91.52999877929688,92.80000305175781,78.4029312133789,3219200,0.0,0.0
2014-06-06 00:00:00-04:00,92.94000244140625,94.94000244140625,92.81999969482422,94.91000366210938,80.18555450439453,4550800,0.0,0.0
2014-06-09 00:00:00-04:00,95.08000183105469,95.87999725341797,94.6500015258789,95.56999969482422,80.7431869506836,3825200,0.0,0.0
2014-06-10 00:00:00-04:00,95.08999633789062,95.38999938964844,94.68000030517578,95.27999877929688,80.49819946289062,2418300,0.0,0.0
2014-06-11 00:00:00-04:00,94.94000244140625,95.26000213623047,94.63999938964844,95.08000183105469,80.3292236328125,1884000,0.0,0.0
2014-06-12 00:00:00-04:00,95.3499984741211,95.4800033569336,94.36000061035156,94.76000213623047,80.05885314941406,2870500,0.0,0.0
2014-06-13 00:00:00-04:00,94.94999694824219,95.16999816894531,94.37999725341797,94.8499984741211,80.13489532470703,1793000,0.0,0.0
2014-06-16 00:00:00-04:00,94.36000061035156,94.75,93.83999633789062,94.37000274658203,79.7293701171875,2832500,0.0,0.0
2014-06-17 00:00:00-04:00,94.37000274658203,95.19999694824219,94.01000213623047,94.66000366210938,79.974365234375,2572300,0.0,0.0
2014-06-18 00:00:00-04:00,94.75,95.58999633789062,94.08000183105469,95.55999755859375,80.7347640991211,2454800,0.0,0.0
2014-06-19 00:00:00-04:00,95.45999908447266,95.69999694824219,94.52999877929688,95.06999969482422,80.32076263427734,3206400,0.0,0.0
2014-06-20 00:00:00-04:00,95.58000183105469,96.04000091552734,95.02999877929688,95.54000091552734,80.7178726196289,5387400,0.0,0.0
2014-06-23 00:00:00-04:00,95.33000183105469,95.75,94.79000091552734,95.51000213623047,80.69251251220703,2102500,0.0,0.0
2014-06-24 00:00:00-04:00,95.08999633789062,95.55000305175781,94.25,94.43000030517578,79.78007507324219,2088700,0.0,0.0
2014-06-25 00:00:00-04:00,94.26000213623047,95.20999908447266,94.19999694824219,94.63999938964844,79.95748138427734,2398400,0.0,0.0
2014-06-26 00:00:00-04:00,94.83000183105469,94.94000244140625,93.54000091552734,94.30000305175781,79.67024230957031,2594800,0.0,0.0
2014-06-27 00:00:00-04:00,94.25,95.05000305175781,94.12999725341797,94.93000030517578,80.20248413085938,3630700,0.0,0.0
2014-06-30 00:00:00-04:00,95.0,95.33999633789062,94.55000305175781,94.87000274658203,80.15180969238281,2634300,0.0,0.0
2014-07-01 00:00:00-04:00,95.41999816894531,96.23999786376953,95.27999877929688,95.3499984741211,80.55732727050781,3026300,0.0,0.0
2014-07-02 00:00:00-04:00,95.19000244140625,95.77999877929688,95.05999755859375,95.20999908447266,80.43904113769531,1595500,0.0,0.0
2014-07-03 00:00:00-04:00,95.58000183105469,95.94000244140625,95.22000122070312,95.83999633789062,80.9712905883789,1633800,0.0,0.0
2014-07-07 00:00:00-04:00,95.5,95.66000366210938,95.12000274658203,95.4000015258789,80.59956359863281,1962800,0.0,0.0
2014-07-08 00:00:00-04:00,94.91999816894531,95.01000213623047,93.56999969482422,94.56999969482422,79.89830017089844,2828700,0.0,0.0
2014-07-09 00:00:00-04:00,95.44000244140625,95.55000305175781,94.41000366210938,94.73999786376953,80.26261901855469,2645500,0.26,0.0
2014-07-10 00:00:00-04:00,93.55000305175781,94.80999755859375,93.16000366210938,94.45999908447266,80.02539825439453,2230000,0.0,0.0
2014-07-11 00:00:00-04:00,94.2699966430664,94.58999633789062,93.75,94.47000122070312,80.03388977050781,2108500,0.0,0.0
2014-07-14 00:00:00-04:00,95.2300033569336,95.58000183105469,94.43000030517578,94.54000091552734,80.09320831298828,2388000,0.0,0.0
2014-07-15 00:00:00-04:00,94.79000091552734,95.16000366210938,94.0,94.44999694824219,80.01692962646484,3499200,0.0,0.0
2014-07-16 00:00:00-04:00,94.80999755859375,95.08999633789062,94.2699966430664,94.47000122070312,80.03388977050781,2738000,0.0,0.0
2014-07-17 00:00:00-04:00,93.95999908447266,94.69999694824219,92.91000366210938,92.98999786376953,78.78004455566406,3110800,0.0,0.0
2014-07-18 00:00:00-04:00,93.31999969482422,93.93000030517578,93.0999984741211,93.52999877929688,79.23751831054688,3363000,0.0,0.0
2014-07-21 00:00:00-04:00,93.29000091552734,93.4000015258789,92.37999725341797,92.87999725341797,78.68685150146484,2321800,0.0,0.0
2014-07-22 00:00:00-04:00,93.51000213623047,94.05999755859375,93.22000122070312,93.37000274658203,79.10196685791016,2411600,0.0,0.0
2014-07-23 00:00:00-04:00,93.19000244140625,93.58999633789062,92.81999969482422,93.27999877929688,79.02574157714844,1984800,0.0,0.0
2014-07-24 00:00:00-04:00,93.33000183105469,93.62000274658203,92.8499984741211,93.1500015258789,78.91559600830078,3023400,0.0,0.0
2014-07-25 00:00:00-04:00,92.73999786376953,93.06999969482422,91.58000183105469,91.93000030517578,77.88201141357422,3903500,0.0,0.0
2014-07-28 00:00:00-04:00,91.9000015258789,92.02999877929688,90.9000015258789,91.86000061035156,77.82270812988281,4274000,0.0,0.0
2014-07-29 00:00:00-04:00,91.83000183105469,92.2300033569336,91.51000213623047,91.70999908447266,77.69564056396484,4773300,0.0,0.0
2014-07-30 00:00:00-04:00,92.11000061035156,92.31999969482422,90.04000091552734,90.91000366210938,77.01787567138672,5069300,0.0,0.0
2014-07-31 00:00:00-04:00,90.06999969482422,90.26000213623047,87.98999786376953,88.0,74.55255889892578,7561100,0.0,0.0
2014-08-01 00:00:00-04:00,87.41000366210938,87.73999786376953,85.75,86.47000122070312,73.25636291503906,12258300,0.0,0.0
2014-08-04 00:00:00-04:00,86.5999984741211,87.23999786376953,86.44999694824219,86.93000030517578,73.64607238769531,5743800,0.0,0.0
2014-08-05 00:00:00-04:00,86.6500015258789,87.0199966430664,85.88999938964844,86.36000061035156,73.16317749023438,5004400,0.0,0.0
2014-08-06 00:00:00-04:00,86.04000091552734,86.79000091552734,86.0,86.4000015258789,73.19705200195312,4805600,0.0,0.0
2014-08-07 00:00:00-04:00,86.79000091552734,87.13999938964844,85.88999938964844,86.0199966430664,72.8751220703125,4539100,0.0,0.0
2014-08-08 00:00:00-04:00,86.08999633789062,87.51000213623047,85.91000366210938,87.47000122070312,74.10356140136719,4206700,0.0,0.0
2014-08-11 00:00:00-04:00,87.91999816894531,88.16000366210938,86.94000244140625,86.94999694824219,73.66300201416016,3594400,0.0,0.0
2014-08-12 00:00:00-04:00,87.0,87.08999633789062,86.69999694824219,87.08000183105469,73.77313995361328,3106600,0.0,0.0
2014-08-13 00:00:00-04:00,87.44000244140625,88.06999969482422,87.16000366210938,87.4000015258789,74.04425811767578,2590600,0.0,0.0
2014-08-14 00:00:00-04:00,87.5,87.80000305175781,87.0999984741211,87.2699966430664,73.93409729003906,3498800,0.0,0.0
2014-08-15 00:00:00-04:00,87.77999877929688,87.87999725341797,86.2300033569336,86.5999984741211,73.36650848388672,3290800,0.0,0.0
2014-08-18 00:00:00-04:00,87.29000091552734,87.4800033569336,86.9800033569336,87.16000366210938,73.84095001220703,2662100,0.0,0.0
2014-08-19 00:00:00-04:00,87.58000183105469,88.27999877929688,87.44999694824219,88.12000274658203,74.65423583984375,3523700,0.0,0.0
2014-08-20 00:00:00-04:00,88.01000213623047,88.6500015258789,87.9000015258789,88.48999786376953,74.96770477294922,3142900,0.0,0.0
2014-08-21 00:00:00-04:00,88.63999938964844,89.33000183105469,88.58999633789062,89.13999938964844,75.51838684082031,3019300,0.0,0.0
2014-08-22 00:00:00-04:00,88.88999938964844,89.51000213623047,88.83000183105469,88.87999725341797,75.2981185913086,2796200,0.0,0.0
2014-08-25 00:00:00-04:00,89.55999755859375,90.22000122070312,89.31999969482422,89.58999633789062,75.89958953857422,3730000,0.0,0.0
2014-08-26 00:00:00-04:00,89.61000061035156,89.93000030517578,89.08000183105469,89.1500015258789,75.52684783935547,2934600,0.0,0.0
2014-08-27 00:00:00-04:00,89.25,89.58999633789062,88.98999786376953,89.23999786376953,75.60308837890625,2632300,0.0,0.0
2014-08-28 00:00:00-04:00,88.83999633789062,89.33000183105469,88.61000061035156,89.0199966430664,75.41671752929688,3324900,0.0,0.0
2014-08-29 00:00:00-04:00,89.37000274658203,89.69999694824219,89.08999633789062,89.55000305175781,75.86572265625,2672700,0.0,0.0
2014-09-02 00:00:00-04:00,89.9000015258789,90.12999725341797,89.27999877929688,89.72000122070312,76.00972747802734,3592100,0.0,0.0
2014-09-03 00:00:00-04:00,90.12999725341797,90.48999786376953,90.0,90.13999938964844,76.36557006835938,2930800,0.0,0.0
2014-09-04 00:00:00-04:00,90.11000061035156,90.45999908447266,89.41999816894531,89.6500015258789,75.9504623413086,2594100,0.0,0.0
2014-09-05 00:00:00-04:00,89.63999938964844,89.73999786376953,89.0199966430664,89.61000061035156,75.91655731201172,2571200,0.0,0.0
2014-09-08 00:00:00-04:00,89.4000015258789,89.83000183105469,88.62000274658203,88.93000030517578,75.34046173095703,3617600,0.0,0.0
2014-09-09 00:00:00-04:00,88.8499984741211,88.9000015258789,87.75,87.9000015258789,74.46786499023438,4014300,0.0,0.0
2014-09-10 00:00:00-04:00,88.0999984741211,88.66000366210938,88.01000213623047,88.41000366210938,74.89994812011719,3471000,0.0,0.0
2014-09-11 00:00:00-04:00,88.01000213623047,88.5999984741211,87.87999725341797,88.41999816894531,74.90840911865234,2757000,0.0,0.0
2014-09-12 00:00:00-04:00,88.18000030517578,88.30000305175781,87.44000244140625,87.63999938964844,74.2475814819336,4724500,0.0,0.0
2014-09-15 00:00:00-04:00,88.3499984741211,88.3499984741211,87.11000061035156,87.37999725341797,74.02732849121094,3983800,0.0,0.0
2014-09-16 00:00:00-04:00,87.16000366210938,88.69999694824219,86.87999725341797,88.36000061035156,74.8575668334961,5946200,0.0,0.0
2014-09-17 00:00:00-04:00,88.61000061035156,89.55999755859375,88.33000183105469,89.06999969482422,75.4590835571289,4460700,0.0,0.0
2014-09-18 00:00:00-04:00,89.33000183105469,90.58999633789062,89.30999755859375,90.0999984741211,76.3316650390625,4309800,0.0,0.0
2014-09-19 00:00:00-04:00,90.68000030517578,90.68000030517578,89.41999816894531,89.69999694824219,75.99278259277344,7118600,0.0,0.0
2014-09-22 00:00:00-04:00,89.58000183105469,90.08999633789062,88.9000015258789,88.98999786376953,75.39125061035156,3134700,0.0,0.0
2014-09-23 00:00:00-04:00,88.55000305175781,89.26000213623047,88.2300033569336,88.30999755859375,74.8152084350586,3711000,0.0,0.0
2014-09-24 00:00:00-04:00,88.47000122070312,88.6500015258789,87.87000274658203,88.5199966430664,74.99311065673828,5089900,0.0,0.0
2014-09-25 00:00:00-04:00,88.51000213623047,88.81999969482422,86.76000213623047,86.76000213623047,73.5020523071289,5648000,0.0,0.0
2014-09-26 00:00:00-04:00,87.16000366210938,88.66999816894531,86.94999694824219,88.37000274658203,74.86603546142578,4480300,0.0,0.0
2014-09-29 00:00:00-04:00,87.62999725341797,88.02999877929688,87.13999938964844,87.94999694824219,74.5102310180664,3304100,0.0,0.0
2014-09-30 00:00:00-04:00,88.19999694824219,88.31999969482422,87.3499984741211,87.54000091552734,74.16284942626953,3867100,0.0,0.0
2014-10-01 00:00:00-04:00,86.9000015258789,87.30999755859375,85.51000213623047,85.80999755859375,72.91377258300781,4777800,0.26,0.0
2014-10-02 00:00:00-04:00,86.38999938964844,86.5,85.05999755859375,85.87000274658203,72.96473693847656,4216800,0.0,0.0
2014-10-03 00:00:00-04:00,86.66000366210938,87.30999755859375,86.22000122070312,87.16000366210938,74.06090545654297,4601400,0.0,0.0
2014-10-06 00:00:00-04:00,87.68000030517578,87.97000122070312,86.76000213623047,87.02999877929688,73.95042419433594,3147300,0.0,0.0
2014-10-07 00:00:00-04:00,86.44999694824219,86.44999694824219,85.33000183105469,85.3499984741211,72.52293395996094,3905000,0.0,0.0
2014-10-08 00:00:00-04:00,85.41000366210938,87.47000122070312,85.0,87.41000366210938,74.27336120605469,4238200,0.0,0.0
2014-10-09 00:00:00-04:00,87.33000183105469,87.9800033569336,85.81999969482422,85.88999938964844,72.98176574707031,5394400,0.0,0.0
2014-10-10 00:00:00-04:00,85.77999877929688,86.69999694824219,84.98999786376953,84.98999786376953,72.2170181274414,4226400,0.0,0.0
2014-10-13 00:00:00-04:00,84.76000213623047,85.25,82.61000061035156,82.77999877929688,70.33915710449219,5072300,0.0,0.0
2014-10-14 00:00:00-04:00,83.2699966430664,83.38999938964844,82.51000213623047,82.73999786376953,70.30518341064453,6165000,0.0,0.0
2014-10-15 00:00:00-04:00,81.30000305175781,81.79000091552734,78.41000366210938,80.93000030517578,68.7671890258789,9155600,0.0,0.0
2014-10-16 00:00:00-04:00,80.29000091552734,81.47000122070312,78.80999755859375,80.23999786376953,68.18087768554688,9159300,0.0,0.0
2014-10-17 00:00:00-04:00,80.91000366210938,84.5199966430664,80.9000015258789,82.58000183105469,70.16922760009766,9175000,0.0,0.0
2014-10-20 00:00:00-04:00,82.79000091552734,84.0999984741211,82.62999725341797,84.01000213623047,71.38430786132812,5231100,0.0,0.0
2014-10-21 00:00:00-04:00,84.69999694824219,85.66000366210938,84.44000244140625,85.63999938964844,72.76931762695312,4847100,0.0,0.0
2014-10-22 00:00:00-04:00,85.62000274658203,85.87000274658203,83.93000030517578,83.95999908447266,71.3418197631836,5182200,0.0,0.0
2014-10-23 00:00:00-04:00,85.12999725341797,85.8499984741211,84.87000274658203,85.61000061035156,72.74386596679688,5000300,0.0,0.0
2014-10-24 00:00:00-04:00,85.69000244140625,86.43000030517578,85.58999633789062,86.4000015258789,73.41510772705078,3608000,0.0,0.0
2014-10-27 00:00:00-04:00,86.01000213623047,86.75,85.76000213623047,86.62999725341797,73.61058044433594,3610100,0.0,0.0
2014-10-28 00:00:00-04:00,87.06999969482422,88.01000213623047,86.95999908447266,88.01000213623047,74.78314208984375,3598400,0.0,0.0
2014-10-29 00:00:00-04:00,88.23999786376953,88.98999786376953,87.6500015258789,88.33999633789062,75.06356811523438,4592500,0.0,0.0
2014-10-30 00:00:00-04:00,88.58999633789062,89.48999786376953,88.19999694824219,88.73999786376953,75.40343475341797,5072900,0.0,0.0
2014-10-31 00:00:00-04:00,89.94000244140625,90.5999984741211,89.37000274658203,89.94999694824219,76.43160247802734,6848600,0.0,0.0
2014-11-03 00:00:00-05:00,90.31999969482422,91.20999908447266,90.22000122070312,90.8499984741211,77.19635009765625,3707900,0.0,0.0
2014-11-04 00:00:00-05:00,90.62000274658203,91.43000030517578,90.5,91.37999725341797,77.64667510986328,3163100,0.0,0.0
2014-11-05 00:00:00-05:00,91.76000213623047,92.44999694824219,91.76000213623047,92.41999816894531,78.53038024902344,3617600,0.0,0.0
2014-11-06 00:00:00-05:00,92.12999725341797,92.19999694824219,91.11000061035156,91.58000183105469,77.8166275024414,6005800,0.0,0.0
2014-11-07 00:00:00-05:00,91.70999908447266,92.4800033569336,91.2300033569336,92.26000213623047,78.39443969726562,3669200,0.0,0.0
2014-11-10 00:00:00-05:00,92.20999908447266,92.43000030517578,91.8499984741211,92.4000015258789,78.51338195800781,2938700,0.0,0.0
2014-11-11 00:00:00-05:00,92.27999877929688,92.58999633789062,91.48999786376953,91.73999786376953,77.95258331298828,2719800,0.0,0.0
2014-11-12 00:00:00-05:00,91.16000366210938,91.66999816894531,91.0999984741211,91.55000305175781,77.7911376953125,3825500,0.0,0.0
2014-11-13 00:00:00-05:00,91.69999694824219,91.69999694824219,90.94000244140625,91.06999969482422,77.38325500488281,3638000,0.0,0.0
2014-11-14 00:00:00-05:00,91.06999969482422,91.23999786376953,90.3499984741211,90.66999816894531,77.04339599609375,2361600,0.0,0.0
2014-11-17 00:00:00-05:00,90.23999786376953,90.26000213623047,89.6500015258789,90.12999725341797,76.58454895019531,2620600,0.0,0.0
2014-11-18 00:00:00-05:00,90.20999908447266,90.93000030517578,90.02999877929688,90.58000183105469,76.96693420410156,2175500,0.0,0.0
2014-11-19 00:00:00-05:00,90.30000305175781,90.76000213623047,90.0199966430664,90.5,76.8989486694336,2661200,0.0,0.0
2014-11-20 00:00:00-05:00,89.83000183105469,90.91000366210938,89.81999969482422,90.62000274658203,77.00090026855469,2825700,0.0,0.0
2014-11-21 00:00:00-05:00,91.66000366210938,91.68000030517578,90.30000305175781,90.38999938964844,76.80548095703125,4039200,0.0,0.0
2014-11-24 00:00:00-05:00,90.80000305175781,91.16999816894531,90.20999908447266,91.04000091552734,77.35780334472656,3459500,0.0,0.0
2014-11-25 00:00:00-05:00,91.19999694824219,91.58000183105469,90.76000213623047,91.4000015258789,77.6636962890625,3313700,0.0,0.0
2014-11-26 00:00:00-05:00,91.70999908447266,91.70999908447266,90.93000030517578,91.44999694824219,77.70619201660156,2218200,0.0,0.0
2014-11-28 00:00:00-05:00,91.61000061035156,92.55000305175781,91.58000183105469,92.41999816894531,78.53038024902344,3070000,0.0,0.0
2014-12-01 00:00:00-05:00,92.06999969482422,92.62999725341797,91.66000366210938,92.13999938964844,78.29249572753906,3343000,0.0,0.0
2014-12-02 00:00:00-05:00,92.5999984741211,93.0,92.31999969482422,93.0,79.02323150634766,3111900,0.0,0.0
2014-12-03 00:00:00-05:00,92.61000061035156,93.12000274658203,91.05000305175781,91.25,77.5362319946289,5911100,0.0,0.0
2014-12-04 00:00:00-05:00,91.8499984741211,91.8499984741211,91.19000244140625,91.83000183105469,78.02902221679688,3991000,0.0,0.0
2014-12-05 00:00:00-05:00,92.29000091552734,92.86000061035156,92.05000305175781,92.6500015258789,78.72584533691406,2872600,0.0,0.0
2014-12-08 00:00:00-05:00,92.68000030517578,93.88999938964844,92.4000015258789,93.55999755859375,79.49903869628906,4467600,0.0,0.0
2014-12-09 00:00:00-05:00,92.19000244140625,93.4000015258789,91.9800033569336,93.36000061035156,79.32913208007812,4069100,0.0,0.0
2014-12-10 00:00:00-05:00,92.86000061035156,93.69000244140625,92.55999755859375,92.75,78.81078338623047,4658000,0.0,0.0
2014-12-11 00:00:00-05:00,93.11000061035156,94.62000274658203,92.94999694824219,93.12999725341797,79.1336898803711,4419100,0.0,0.0
2014-12-12 00:00:00-05:00,92.4000015258789,93.0199966430664,90.94000244140625,91.0,77.32380676269531,4480300,0.0,0.0
2014-12-15 00:00:00-05:00,91.44000244140625,91.58000183105469,89.1500015258789,90.04000091552734,76.50804901123047,4766700,0.0,0.0
2014-12-16 00:00:00-05:00,89.37000274658203,90.79000091552734,88.19000244140625,88.23999786376953,74.97858428955078,4948800,0.0,0.0
2014-12-17 00:00:00-05:00,88.55999755859375,90.56999969482422,88.33999633789062,90.44000244140625,76.84794616699219,5204400,0.0,0.0
2014-12-18 00:00:00-05:00,91.69999694824219,93.20999908447266,91.48999786376953,93.16999816894531,79.16765594482422,4554200,0.0,0.0
2014-12-19 00:00:00-05:00,92.95999908447266,93.91000366210938,92.3499984741211,92.9000015258789,78.9382553100586,7170300,0.0,0.0
2014-12-22 00:00:00-05:00,92.98999786376953,93.66000366210938,92.83000183105469,93.62000274658203,79.550048828125,2910800,0.0,0.0
2014-12-23 00:00:00-05:00,93.69999694824219,94.27999877929688,93.6500015258789,93.81999969482422,79.71995544433594,2864800,0.0,0.0
2014-12-24 00:00:00-05:00,93.95999908447266,94.79000091552734,93.95999908447266,94.08000183105469,79.94092559814453,1321500,0.0,0.0
2014-12-26 00:00:00-05:00,94.19999694824219,94.80000305175781,94.19999694824219,94.29000091552734,80.11936950683594,1439900,0.0,0.0
2014-12-29 00:00:00-05:00,94.0,94.88999938964844,94.0,94.2699966430664,80.10234832763672,1483000,0.0,0.0
2014-12-30 00:00:00-05:00,94.2300033569336,94.45999908447266,94.02999877929688,94.2699966430664,80.10234832763672,1425100,0.0,0.0
2014-12-31 00:00:00-05:00,94.6500015258789,94.75,93.0,93.04000091552734,79.05723571777344,2306200,0.0,0.0
2015-01-02 00:00:00-05:00,93.16999816894531,93.94000244140625,92.13999938964844,93.0199966430664,79.04019165039062,2437500,0.0,0.0
2015-01-05 00:00:00-05:00,92.45999908447266,92.77999877929688,90.31999969482422,90.55999755859375,76.94994354248047,3469600,0.0,0.0
2015-01-06 00:00:00-05:00,90.79000091552734,90.9000015258789,87.94000244140625,88.62999725341797,75.30996704101562,4800300,0.0,0.0
2015-01-07 00:00:00-05:00,91.01000213623047,91.01000213623047,89.52999877929688,90.30000305175781,76.95474243164062,5665200,0.26,0.0
2015-01-08 00:00:00-05:00,91.44000244140625,91.80999755859375,91.0,91.58000183105469,78.04557800292969,3774200,0.0,0.0
2015-01-09 00:00:00-05:00,91.58000183105469,91.80000305175781,90.23999786376953,90.41999816894531,77.05701446533203,3681700,0.0,0.0
2015-01-12 00:00:00-05:00,90.5,90.94000244140625,89.08000183105469,89.5,76.27298736572266,3230700,0.0,0.0
2015-01-13 00:00:00-05:00,90.2699966430664,91.13999938964844,88.43000030517578,89.2300033569336,76.0428695678711,3537600,0.0,0.0
2015-01-14 00:00:00-05:00,87.44000244140625,88.41999816894531,86.25,87.06999969482422,74.20207214355469,6628400,0.0,0.0
2015-01-15 00:00:00-05:00,87.5,88.02999877929688,84.55000305175781,85.87999725341797,73.18795776367188,5830900,0.0,0.0
2015-01-16 00:00:00-05:00,85.54000091552734,86.20999908447266,84.73999786376953,86.04000091552734,73.32433319091797,6768700,0.0,0.0
2015-01-20 00:00:00-05:00,86.45999908447266,87.72000122070312,86.41999816894531,87.26000213623047,74.36404418945312,6364100,0.0,0.0
2015-01-21 00:00:00-05:00,87.55999755859375,87.72000122070312,86.7699966430664,87.66999816894531,74.71342468261719,7185700,0.0,0.0
2015-01-22 00:00:00-05:00,84.5,86.12000274658203,83.5,84.37000274658203,71.90113067626953,16390100,0.0,0.0
2015-01-23 00:00:00-05:00,84.43000030517578,85.31999969482422,83.95999908447266,84.12999725341797,71.69658660888672,7366100,0.0,0.0
2015-01-26 00:00:00-05:00,83.77999877929688,84.30000305175781,83.12000274658203,83.30000305175781,70.98926544189453,6632800,0.0,0.0
2015-01-27 00:00:00-05:00,82.5,83.27999877929688,82.08000183105469,82.4000015258789,70.22227478027344,6329500,0.0,0.0
2015-01-28 00:00:00-05:00,82.80000305175781,83.38999938964844,81.70999908447266,81.7300033569336,69.65129089355469,7942200,0.0,0.0
2015-01-29 00:00:00-05:00,82.06999969482422,82.33000183105469,81.16000366210938,82.0,69.88138580322266,7545900,0.0,0.0
2015-01-30 00:00:00-05:00,82.12000274658203,82.19999694824219,80.55999755859375,80.69000244140625,68.7649917602539,7210500,0.0,0.0
2015-02-02 00:00:00-05:00,80.95999908447266,82.25,80.8499984741211,82.12999725341797,69.99217224121094,5459300,0.0,0.0
2015-02-03 00:00:00-05:00,82.58000183105469,83.7699966430664,82.54000091552734,83.7300033569336,71.35572814941406,5586200,0.0,0.0
2015-02-04 00:00:00-05:00,83.5,84.47000122070312,83.33000183105469,83.61000061035156,71.25346374511719,6155700,0.0,0.0
2015-02-05 00:00:00-05:00,84.25,84.93000030517578,84.08000183105469,84.7300033569336,72.20791625976562,3966600,0.0,0.0
2015-02-06 00:00:00-05:00,85.11000061035156,86.01000213623047,84.7699966430664,85.01000213623047,72.44657135009766,5139700,0.0,0.0
2015-02-09 00:00:00-05:00,84.52999877929688,85.25,84.30000305175781,84.9800033569336,72.42098236083984,3101300,0.0,0.0
2015-02-10 00:00:00-05:00,85.5999984741211,85.97000122070312,85.12000274658203,85.83999633789062,73.15390014648438,3589900,0.0,0.0
2015-02-11 00:00:00-05:00,85.87000274658203,86.18000030517578,85.31999969482422,86.01000213623047,73.29876708984375,4374800,0.0,0.0
2015-02-12 00:00:00-05:00,80.02999877929688,81.52999877929688,80.0,80.4800033569336,68.58602142333984,32653100,0.0,0.0
2015-02-13 00:00:00-05:00,79.44000244140625,79.75,77.72000122070312,78.08000183105469,66.54072570800781,34874400,0.0,0.0
2015-02-17 00:00:00-05:00,77.16000366210938,79.31999969482422,77.12000274658203,79.08000183105469,67.3929672241211,18578300,0.0,0.0
2015-02-18 00:00:00-05:00,78.72000122070312,80.2699966430664,78.72000122070312,79.77999877929688,67.989501953125,13417000,0.0,0.0
2015-02-19 00:00:00-05:00,79.88999938964844,79.9800033569336,77.55999755859375,78.4000015258789,66.81344604492188,20858000,0.0,0.0
2015-02-20 00:00:00-05:00,78.22000122070312,79.87999725341797,78.19999694824219,79.83000183105469,68.03209686279297,11348700,0.0,0.0
2015-02-23 00:00:00-05:00,79.98999786376953,80.4800033569336,79.47000122070312,80.30000305175781,68.43262481689453,6868600,0.0,0.0
2015-02-24 00:00:00-05:00,80.30000305175781,81.69999694824219,80.26000213623047,80.86000061035156,68.90985870361328,10951000,0.0,0.0
2015-02-25 00:00:00-05:00,81.16000366210938,82.25,80.87000274658203,82.16999816894531,70.02625274658203,8184700,0.0,0.0
2015-02-26 00:00:00-05:00,83.01000213623047,83.47000122070312,82.41000366210938,83.25,70.94666290283203,8702800,0.0,0.0
2015-02-27 00:00:00-05:00,83.25,83.37999725341797,81.5199966430664,81.58999633789062,69.53196716308594,8121200,0.0,0.0
2015-03-02 00:00:00-05:00,81.58999633789062,82.20999908447266,81.55999755859375,82.02999877929688,69.90696716308594,5503100,0.0,0.0
2015-03-03 00:00:00-05:00,80.98999786376953,81.93000030517578,80.9000015258789,81.91000366210938,69.80467987060547,6856100,0.0,0.0
2015-03-04 00:00:00-05:00,81.55000305175781,81.55999755859375,80.55999755859375,80.62999725341797,68.71383666992188,6141000,0.0,0.0
2015-03-05 00:00:00-05:00,80.66000366210938,81.4000015258789,80.63999938964844,81.1500015258789,69.15702056884766,5571800,0.0,0.0
2015-03-06 00:00:00-05:00,80.62999725341797,81.1500015258789,80.05999755859375,80.30999755859375,68.44116973876953,6530200,0.0,0.0
2015-03-09 00:00:00-04:00,80.1500015258789,80.83000183105469,79.94999694824219,80.51000213623047,68.6115951538086,5846100,0.0,0.0
2015-03-10 00:00:00-04:00,79.7300033569336,79.7699966430664,78.87000274658203,79.11000061035156,67.4184799194336,7525000,0.0,0.0
2015-03-11 00:00:00-04:00,79.4000015258789,79.75,79.11000061035156,79.44999694824219,67.7082290649414,4546200,0.0,0.0
2015-03-12 00:00:00-04:00,80.0999984741211,82.0,80.02999877929688,81.55999755859375,69.50640106201172,9386600,0.0,0.0
2015-03-13 00:00:00-04:00,81.5,81.6500015258789,79.94999694824219,80.5999984741211,68.68827819824219,6919400,0.0,0.0
2015-03-16 00:00:00-04:00,80.87999725341797,81.6500015258789,80.75,81.5,69.45527648925781,5295100,0.0,0.0
2015-03-17 00:00:00-04:00,81.19999694824219,81.20999908447266,80.55000305175781,81.05999755859375,69.08030700683594,4258200,0.0,0.0
2015-03-18 00:00:00-04:00,80.58000183105469,82.31999969482422,80.2699966430664,81.86000061035156,69.76206970214844,6449400,0.0,0.0
2015-03-19 00:00:00-04:00,81.83999633789062,81.95999908447266,80.94000244140625,81.54000091552734,69.4893798828125,4677000,0.0,0.0
2015-03-20 00:00:00-04:00,81.79000091552734,83.05999755859375,81.5,82.69999694824219,70.47795104980469,9338100,0.0,0.0
2015-03-23 00:00:00-04:00,82.69999694824219,83.54000091552734,82.19999694824219,82.19999694824219,70.05186462402344,7291700,0.0,0.0
2015-03-24 00:00:00-04:00,82.04000091552734,82.16000366210938,81.2699966430664,81.37000274658203,69.34451293945312,5217800,0.0,0.0
2015-03-25 00:00:00-04:00,81.41999816894531,81.47000122070312,80.02999877929688,80.11000061035156,68.27071380615234,8908000,0.0,0.0
2015-03-26 00:00:00-04:00,79.66999816894531,79.77999877929688,77.88999938964844,78.4800033569336,66.88159942626953,16181300,0.0,0.0
2015-03-27 00:00:00-04:00,78.4000015258789,78.63999938964844,77.70999908447266,77.97000122070312,66.44697570800781,9022600,0.0,0.0
2015-03-30 00:00:00-04:00,78.3499984741211,78.75,78.0,78.05000305175781,66.5151596069336,7285200,0.0,0.0
2015-03-31 00:00:00-04:00,77.88999938964844,78.52999877929688,77.62000274658203,78.12000274658203,66.7973403930664,5918300,0.26,0.0
2015-04-01 00:00:00-04:00,78.05000305175781,79.31999969482422,77.8499984741211,78.93000030517578,67.48991394042969,6163500,0.0,0.0
2015-04-02 00:00:00-04:00,78.93000030517578,79.7699966430664,78.56999969482422,79.69999694824219,68.14833068847656,5695200,0.0,0.0
2015-04-06 00:00:00-04:00,79.33999633789062,80.0999984741211,78.7300033569336,79.62999725341797,68.08846282958984,3831100,0.0,0.0
2015-04-07 00:00:00-04:00,78.58999633789062,79.37999725341797,78.26000213623047,78.33000183105469,66.97689056396484,5919200,0.0,0.0
2015-04-08 00:00:00-04:00,78.41999816894531,79.36000061035156,78.30000305175781,78.69000244140625,67.2846908569336,6405800,0.0,0.0
2015-04-09 00:00:00-04:00,78.62999725341797,79.33000183105469,78.41000366210938,79.16000366210938,67.68657684326172,4288100,0.0,0.0
2015-04-10 00:00:00-04:00,79.41999816894531,79.97000122070312,79.19999694824219,79.58999633789062,68.05422973632812,3442000,0.0,0.0
2015-04-13 00:00:00-04:00,79.7300033569336,79.98999786376953,79.26000213623047,79.2699966430664,67.7806396484375,4092000,0.0,0.0
2015-04-14 00:00:00-04:00,79.5999984741211,79.97000122070312,78.88999938964844,79.48999786376953,67.96874237060547,4213200,0.0,0.0
2015-04-15 00:00:00-04:00,79.43000030517578,80.30000305175781,79.41999816894531,79.75,68.19107818603516,6042700,0.0,0.0
2015-04-16 00:00:00-04:00,79.43000030517578,81.16999816894531,79.25,80.91000366210938,69.18293762207031,8084800,0.0,0.0
2015-04-17 00:00:00-04:00,78.4000015258789,78.5,76.52999877929688,77.31999969482422,66.11327362060547,22112500,0.0,0.0
2015-04-20 00:00:00-04:00,77.38999938964844,77.8499984741211,76.95999908447266,77.2300033569336,66.03632354736328,8432600,0.0,0.0
2015-04-21 00:00:00-04:00,77.37999725341797,77.80000305175781,77.23999786376953,77.27999877929688,66.07905578613281,5125000,0.0,0.0
2015-04-22 00:00:00-04:00,77.41000366210938,78.6500015258789,77.18000030517578,78.44000244140625,67.07093811035156,7318100,0.0,0.0
2015-04-23 00:00:00-04:00,78.05999755859375,78.37000274658203,77.73999786376953,78.1500015258789,66.82300567626953,4815400,0.0,0.0
2015-04-24 00:00:00-04:00,78.30000305175781,78.33000183105469,77.7699966430664,77.98999786376953,66.68617248535156,3400700,0.0,0.0
2015-04-27 00:00:00-04:00,77.83000183105469,77.95999908447266,77.04000091552734,77.48999786376953,66.25862121582031,6901700,0.0,0.0
2015-04-28 00:00:00-04:00,77.69000244140625,77.7300033569336,76.94000244140625,77.48999786376953,66.25862121582031,6493400,0.0,0.0
2015-04-29 00:00:00-04:00,77.12999725341797,77.47000122070312,77.0,77.16000366210938,65.97645568847656,4322600,0.0,0.0
2015-04-30 00:00:00-04:00,77.04000091552734,77.68000030517578,76.9800033569336,77.44999694824219,66.22443389892578,6754100,0.0,0.0
2015-05-01 00:00:00-04:00,77.8499984741211,77.88999938964844,77.30999755859375,77.68000030517578,66.42107391357422,3859200,0.0,0.0
2015-05-04 00:00:00-04:00,77.95999908447266,78.54000091552734,77.73999786376953,78.27999877929688,66.93414306640625,3896700,0.0,0.0
2015-05-05 00:00:00-04:00,77.9800033569336,78.5199966430664,77.77999877929688,77.83999633789062,66.5578842163086,5325800,0.0,0.0
2015-05-06 00:00:00-04:00,78.69999694824219,78.8499984741211,77.38999938964844,77.8499984741211,66.56646728515625,5896600,0.0,0.0
2015-05-07 00:00:00-04:00,77.83999633789062,78.73999786376953,77.5999984741211,78.43000030517578,67.0623550415039,7924600,0.0,0.0
2015-05-08 00:00:00-04:00,78.88999938964844,79.63999938964844,78.7699966430664,78.9800033569336,67.53266906738281,7198100,0.0,0.0
2015-05-11 00:00:00-04:00,79.05000305175781,80.25,79.01000213623047,79.69999694824219,68.14833068847656,5827400,0.0,0.0
2015-05-12 00:00:00-04:00,79.1500015258789,79.43000030517578,78.44000244140625,79.08000183105469,67.61820983886719,4575700,0.0,0.0
2015-05-13 00:00:00-04:00,79.5,80.01000213623047,79.2699966430664,79.86000061035156,68.28511810302734,5494500,0.0,0.0
2015-05-14 00:00:00-04:00,80.33999633789062,80.9000015258789,80.2699966430664,80.75,69.0461196899414,4450800,0.0,0.0
2015-05-15 00:00:00-04:00,80.9000015258789,81.16000366210938,79.98999786376953,80.22000122070312,68.59294891357422,4479300,0.0,0.0
2015-05-18 00:00:00-04:00,80.27999877929688,80.55000305175781,79.77999877929688,80.16999816894531,68.55020141601562,4579900,0.0,0.0
2015-05-19 00:00:00-04:00,80.37000274658203,81.5999984741211,80.37000274658203,81.36000061035156,69.56770324707031,6063500,0.0,0.0
2015-05-20 00:00:00-04:00,81.41000366210938,81.44999694824219,80.77999877929688,80.95999908447266,69.22571563720703,3986700,0.0,0.0
2015-05-21 00:00:00-04:00,80.54000091552734,81.16999816894531,80.41000366210938,80.76000213623047,69.05469512939453,4249700,0.0,0.0
2015-05-22 00:00:00-04:00,80.83999633789062,81.58000183105469,80.72000122070312,81.25,69.4736557006836,3395800,0.0,0.0
2015-05-26 00:00:00-04:00,81.12000274658203,81.45999908447266,79.94000244140625,80.19000244140625,68.56730651855469,5282700,0.0,0.0
2015-05-27 00:00:00-04:00,80.44999694824219,80.62999725341797,79.83999633789062,80.11000061035156,68.49891662597656,5105100,0.0,0.0
2015-05-28 00:00:00-04:00,79.97000122070312,80.25,79.87999725341797,80.08999633789062,68.48177337646484,4443000,0.0,0.0
2015-05-29 00:00:00-04:00,80.04000091552734,80.0999984741211,79.58000183105469,79.72000122070312,68.16543579101562,7385100,0.0,0.0
2015-06-01 00:00:00-04:00,79.94000244140625,80.16999816894531,78.94999694824219,79.47000122070312,67.9516830444336,4716900,0.0,0.0
2015-06-02 00:00:00-04:00,79.26000213623047,80.2699966430664,79.18000030517578,79.98999786376953,68.39628601074219,4197300,0.0,0.0
2015-06-03 00:00:00-04:00,80.31999969482422,81.2699966430664,80.12000274658203,80.5999984741211,68.9178695678711,4321400,0.0,0.0
2015-06-04 00:00:00-04:00,80.05000305175781,80.33999633789062,79.19999694824219,79.36000061035156,67.85762786865234,5438100,0.0,0.0
2015-06-05 00:00:00-04:00,79.73999786376953,79.87999725341797,79.2300033569336,79.38999938964844,67.88325500488281,4817000,0.0,0.0
2015-06-08 00:00:00-04:00,79.43000030517578,79.83999633789062,78.80000305175781,78.80999755859375,67.38733673095703,5883600,0.0,0.0
2015-06-09 00:00:00-04:00,78.87999725341797,79.38999938964844,78.86000061035156,79.16999816894531,67.69514465332031,4506300,0.0,0.0
2015-06-10 00:00:00-04:00,79.19999694824219,80.48999786376953,79.19999694824219,80.19000244140625,68.56730651855469,5865400,0.0,0.0
2015-06-11 00:00:00-04:00,80.33999633789062,80.7699966430664,80.0,80.30000305175781,68.66136169433594,4013400,0.0,0.0
2015-06-12 00:00:00-04:00,80.43000030517578,80.44999694824219,79.11000061035156,79.52999877929688,68.00296783447266,6253500,0.0,0.0
2015-06-15 00:00:00-04:00,79.0,79.37000274658203,78.81999969482422,79.25,67.76355743408203,4929300,0.0,0.0
2015-06-16 00:00:00-04:00,79.04000091552734,79.80000305175781,79.0,79.36000061035156,67.85762786865234,6992700,0.0,0.0
2015-06-17 00:00:00-04:00,79.63999938964844,80.86000061035156,79.45999908447266,80.31999969482422,68.67845153808594,6945600,0.0,0.0
2015-06-18 00:00:00-04:00,80.23999786376953,80.9000015258789,79.80999755859375,80.7699966430664,69.063232421875,4632300,0.0,0.0
2015-06-19 00:00:00-04:00,80.5199966430664,80.62000274658203,79.79000091552734,80.19000244140625,68.56730651855469,13054800,0.0,0.0
2015-06-22 00:00:00-04:00,80.68000030517578,81.70999908447266,80.66000366210938,81.25,69.4736557006836,5548600,0.0,0.0
2015-06-23 00:00:00-04:00,81.44000244140625,81.91999816894531,81.29000091552734,81.36000061035156,69.56770324707031,5356300,0.0,0.0
2015-06-24 00:00:00-04:00,80.94000244140625,81.36000061035156,80.73999786376953,80.73999786376953,69.0375747680664,5637600,0.0,0.0
2015-06-25 00:00:00-04:00,80.98999786376953,81.0,79.87999725341797,79.87999725341797,68.3022232055664,6591100,0.0,0.0
2015-06-26 00:00:00-04:00,80.16999816894531,80.44999694824219,79.83000183105469,79.87999725341797,68.3022232055664,15746700,0.0,0.0
2015-06-29 00:00:00-04:00,79.22000122070312,79.3499984741211,77.73999786376953,77.80000305175781,66.52369689941406,8553300,0.0,0.0
2015-06-30 00:00:00-04:00,78.16999816894531,78.41000366210938,77.6500015258789,77.72000122070312,66.7039566040039,7793000,0.29,0.0
2015-07-01 00:00:00-04:00,78.63999938964844,78.91000366210938,78.16000366210938,78.4000015258789,67.28755187988281,5319900,0.0,0.0
2015-07-02 00:00:00-04:00,78.69000244140625,79.12999725341797,78.18000030517578,78.20999908447266,67.12448120117188,4577700,0.0,0.0
2015-07-06 00:00:00-04:00,77.55000305175781,77.8499984741211,77.33999633789062,77.58999633789062,66.59237670898438,5724800,0.0,0.0
2015-07-07 00:00:00-04:00,77.55999755859375,77.80000305175781,76.41000366210938,77.55000305175781,66.55803680419922,7183000,0.0,0.0
2015-07-08 00:00:00-04:00,76.88999938964844,77.19999694824219,75.75,75.93000030517578,65.16765594482422,5544800,0.0,0.0
2015-07-09 00:00:00-04:00,76.62999725341797,77.44999694824219,76.29000091552734,76.33999633789062,65.51953887939453,3934000,0.0,0.0
2015-07-10 00:00:00-04:00,77.30999755859375,77.48999786376953,76.91000366210938,77.30999755859375,66.35205078125,3036000,0.0,0.0
2015-07-13 00:00:00-04:00,77.97000122070312,78.61000061035156,77.7699966430664,78.52999877929688,67.39913940429688,3677500,0.0,0.0
2015-07-14 00:00:00-04:00,78.5999984741211,79.13999938964844,78.20999908447266,78.97000122070312,67.77676391601562,3904900,0.0,0.0
2015-07-15 00:00:00-04:00,79.01000213623047,79.36000061035156,78.31999969482422,78.54000091552734,67.40771484375,3947000,0.0,0.0
2015-07-16 00:00:00-04:00,79.0,79.16000366210938,78.66999816894531,78.91999816894531,67.73384857177734,4095800,0.0,0.0
2015-07-17 00:00:00-04:00,78.73999786376953,79.25,78.6500015258789,79.22000122070312,67.9913330078125,3084400,0.0,0.0
2015-07-20 00:00:00-04:00,79.19999694824219,79.62999725341797,79.18000030517578,79.30000305175781,68.05999755859375,3553000,0.0,0.0
2015-07-21 00:00:00-04:00,79.19999694824219,79.41000366210938,78.44999694824219,78.94999694824219,67.75959014892578,3974600,0.0,0.0
2015-07-22 00:00:00-04:00,78.80000305175781,79.19000244140625,78.5999984741211,78.98999786376953,67.79391479492188,4392700,0.0,0.0
2015-07-23 00:00:00-04:00,77.69999694824219,77.94999694824219,76.12999725341797,77.01000213623047,66.09456634521484,12256800,0.0,0.0
2015-07-24 00:00:00-04:00,76.6500015258789,77.1500015258789,75.68000030517578,75.9000015258789,65.14190673828125,8639900,0.0,0.0
2015-07-27 00:00:00-04:00,75.44000244140625,75.5999984741211,74.30000305175781,74.91999816894531,64.30079650878906,9861400,0.0,0.0
2015-07-28 00:00:00-04:00,75.12000274658203,75.56999969482422,74.37000274658203,75.11000061035156,64.46385955810547,5516600,0.0,0.0
2015-07-29 00:00:00-04:00,75.11000061035156,76.01000213623047,74.91999816894531,75.69999694824219,64.97026062011719,4594200,0.0,0.0
2015-07-30 00:00:00-04:00,75.79000091552734,76.20999908447266,75.63999938964844,76.12000274658203,65.3307113647461,4767100,0.0,0.0
2015-07-31 00:00:00-04:00,76.38999938964844,76.66999816894531,75.98999786376953,76.05999755859375,65.27924346923828,6344800,0.0,0.0
2015-08-03 00:00:00-04:00,75.86000061035156,76.16000366210938,75.43000030517578,75.9800033569336,65.21058654785156,5159500,0.0,0.0
2015-08-04 00:00:00-04:00,75.7699966430664,76.16000366210938,75.62999725341797,75.72000122070312,64.98741149902344,4137600,0.0,0.0
2015-08-05 00:00:00-04:00,76.3499984741211,76.4800033569336,75.58999633789062,75.58999633789062,64.8758316040039,5562000,0.0,0.0
2015-08-06 00:00:00-04:00,75.6500015258789,75.79000091552734,74.70999908447266,75.0,64.36947631835938,4522100,0.0,0.0
2015-08-07 00:00:00-04:00,75.0,80.22000122070312,74.33999633789062,79.72000122070312,68.42047119140625,23689600,0.0,0.0
2015-08-10 00:00:00-04:00,79.69000244140625,81.38999938964844,79.5,81.26000213623047,69.74217987060547,12609000,0.0,0.0
2015-08-11 00:00:00-04:00,80.43000030517578,81.6500015258789,80.25,81.33999633789062,69.81082153320312,8509800,0.0,0.0
2015-08-12 00:00:00-04:00,80.72000122070312,81.08999633789062,79.80000305175781,81.0,69.51903533935547,6945600,0.0,0.0
2015-08-13 00:00:00-04:00,81.0,81.0,80.37999725341797,80.76000213623047,69.31304931640625,4866900,0.0,0.0
2015-08-14 00:00:00-04:00,80.51000213623047,81.33000183105469,80.41999816894531,80.91000366210938,69.44178009033203,5387100,0.0,0.0
2015-08-17 00:00:00-04:00,80.38999938964844,81.16999816894531,80.25,81.0,69.51903533935547,4574700,0.0,0.0
2015-08-18 00:00:00-04:00,81.05000305175781,81.41999816894531,80.69999694824219,81.23999786376953,69.72500610351562,4458300,0.0,0.0
2015-08-19 00:00:00-04:00,80.91999816894531,81.66000366210938,80.41000366210938,80.94999694824219,69.47611236572266,5314600,0.0,0.0
2015-08-20 00:00:00-04:00,80.11000061035156,80.45999908447266,78.7300033569336,78.76000213623047,67.59654235839844,7240600,0.0,0.0
2015-08-21 00:00:00-04:00,78.12000274658203,78.61000061035156,77.02999877929688,77.02999877929688,66.11174011230469,8483300,0.0,0.0
2015-08-24 00:00:00-04:00,73.36000061035156,76.08000183105469,71.70999908447266,74.6500015258789,64.06905364990234,12873200,0.0,0.0
2015-08-25 00:00:00-04:00,76.2699966430664,76.55000305175781,73.27999877929688,73.5199966430664,63.0992431640625,7779000,0.0,0.0
2015-08-26 00:00:00-04:00,75.38999938964844,75.9000015258789,73.95999908447266,75.62999725341797,64.91017150878906,6505800,0.0,0.0
2015-08-27 00:00:00-04:00,75.87999725341797,77.18000030517578,75.5199966430664,76.87999725341797,65.9830093383789,7025000,0.0,0.0
2015-08-28 00:00:00-04:00,76.31999969482422,76.80999755859375,75.93000030517578,76.6500015258789,65.78560638427734,4919000,0.0,0.0
2015-08-31 00:00:00-04:00,76.26000213623047,77.26000213623047,75.97000122070312,76.72000122070312,65.84567260742188,4559700,0.0,0.0
2015-09-01 00:00:00-04:00,74.8499984741211,75.36000061035156,73.5999984741211,74.0,63.511199951171875,6101100,0.0,0.0
2015-09-02 00:00:00-04:00,74.9000015258789,75.20999908447266,73.97000122070312,74.94000244140625,64.31800079345703,5914400,0.0,0.0
2015-09-03 00:00:00-04:00,75.37999725341797,76.25,75.05000305175781,75.26000213623047,64.59262084960938,4783000,0.0,0.0
2015-09-04 00:00:00-04:00,74.27999877929688,74.5199966430664,73.56999969482422,74.08000183105469,63.57987976074219,5095200,0.0,0.0
2015-09-08 00:00:00-04:00,75.58000183105469,75.7300033569336,74.91999816894531,75.48999786376953,64.79002380371094,6046300,0.0,0.0
2015-09-09 00:00:00-04:00,76.08000183105469,76.51000213623047,74.9800033569336,75.12000274658203,64.47245788574219,4959800,0.0,0.0
2015-09-10 00:00:00-04:00,75.1500015258789,75.86000061035156,74.9800033569336,75.30999755859375,64.63553619384766,4764600,0.0,0.0
2015-09-11 00:00:00-04:00,75.08000183105469,75.52999877929688,74.79000091552734,75.5,64.7986068725586,3843600,0.0,0.0
2015-09-14 00:00:00-04:00,75.16000366210938,75.5,74.77999877929688,75.13999938964844,64.48961639404297,4452100,0.0,0.0
2015-09-15 00:00:00-04:00,75.45999908447266,76.75,75.2300033569336,76.5,65.65684509277344,5473700,0.0,0.0
2015-09-16 00:00:00-04:00,76.45999908447266,77.51000213623047,76.38999938964844,77.31999969482422,66.36064147949219,4193100,0.0,0.0
2015-09-17 00:00:00-04:00,77.45999908447266,78.4000015258789,76.7699966430664,77.05999755859375,66.13748168945312,4181800,0.0,0.0
2015-09-18 00:00:00-04:00,76.05000305175781,76.80000305175781,75.72000122070312,75.94999694824219,65.18482971191406,12402900,0.0,0.0
2015-09-21 00:00:00-04:00,76.41999816894531,77.31999969482422,76.31999969482422,76.73999786376953,65.86286163330078,3266300,0.0,0.0
2015-09-22 00:00:00-04:00,75.61000061035156,75.7699966430664,75.0,75.70999908447266,64.97883605957031,5047200,0.0,0.0
2015-09-23 00:00:00-04:00,75.51000213623047,75.95999908447266,75.12999725341797,75.62999725341797,64.91017150878906,3183300,0.0,0.0
2015-09-24 00:00:00-04:00,74.98999786376953,75.02999877929688,73.8499984741211,74.69000244140625,64.10343170166016,6108900,0.0,0.0
2015-09-25 00:00:00-04:00,75.38999938964844,75.66999816894531,74.72000122070312,75.0999984741211,64.45528411865234,4478000,0.0,0.0
2015-09-28 00:00:00-04:00,74.45999908447266,74.69999694824219,73.26000213623047,73.33999633789062,62.94475173950195,5894700,0.0,0.0
2015-09-29 00:00:00-04:00,73.30000305175781,73.51000213623047,72.66000366210938,73.0999984741211,62.73878479003906,5283000,0.0,0.0
2015-09-30 00:00:00-04:00,73.88999938964844,74.19000244140625,73.30000305175781,74.12999725341797,63.62277603149414,4912200,0.0,0.0
2015-10-01 00:00:00-04:00,74.16000366210938,74.5999984741211,73.20999908447266,73.88999938964844,63.41680145263672,4741100,0.0,0.0
2015-10-02 00:00:00-04:00,72.69999694824219,74.41000366210938,72.5,74.41000366210938,63.86310577392578,5072400,0.0,0.0
2015-10-05 00:00:00-04:00,75.05000305175781,77.54000091552734,75.04000091552734,77.30000305175781,66.34347534179688,6480600,0.0,0.0
2015-10-06 00:00:00-04:00,77.23999786376953,77.54000091552734,76.72000122070312,76.91000366210938,66.00875091552734,3887100,0.0,0.0
2015-10-07 00:00:00-04:00,76.80999755859375,77.8499984741211,76.68000030517578,77.18000030517578,66.49120330810547,3431800,0.29,0.0
2015-10-08 00:00:00-04:00,76.98999786376953,77.26000213623047,76.11000061035156,77.18000030517578,66.49120330810547,3298900,0.0,0.0
2015-10-09 00:00:00-04:00,77.44999694824219,77.81999969482422,76.83000183105469,77.33000183105469,66.62043762207031,2651800,0.0,0.0
2015-10-12 00:00:00-04:00,77.16000366210938,77.31999969482422,76.94000244140625,77.30999755859375,66.60319519042969,1895100,0.0,0.0
2015-10-13 00:00:00-04:00,76.8499984741211,77.22000122070312,76.55999755859375,76.5999984741211,65.99151611328125,3247400,0.0,0.0
2015-10-14 00:00:00-04:00,76.41000366210938,76.77999877929688,75.94000244140625,76.16999816894531,65.62110137939453,3098600,0.0,0.0
2015-10-15 00:00:00-04:00,77.0,77.19000244140625,76.06999969482422,76.73999786376953,66.11212921142578,3615800,0.0,0.0
2015-10-16 00:00:00-04:00,77.08000183105469,77.5,76.62000274658203,77.20999908447266,66.51705932617188,5613700,0.0,0.0
2015-10-19 00:00:00-04:00,76.94999694824219,77.30999755859375,76.7300033569336,77.0,66.33612823486328,4054900,0.0,0.0
2015-10-20 00:00:00-04:00,77.05000305175781,77.1500015258789,76.68000030517578,76.94999694824219,66.29305267333984,3470800,0.0,0.0
2015-10-21 00:00:00-04:00,77.29000091552734,77.61000061035156,76.3499984741211,76.51000213623047,65.91398620605469,5833500,0.0,0.0
2015-10-22 00:00:00-04:00,73.05999755859375,73.27999877929688,71.38999938964844,72.5,62.45935821533203,23652600,0.0,0.0
2015-10-23 00:00:00-04:00,72.81999969482422,74.83000183105469,72.62000274658203,74.58999633789062,64.25989532470703,9341300,0.0,0.0
2015-10-26 00:00:00-04:00,73.30000305175781,74.33000183105469,73.12999725341797,74.19000244140625,63.91529083251953,5227700,0.0,0.0
2015-10-27 00:00:00-04:00,73.79000091552734,74.20999908447266,73.7300033569336,74.01000213623047,63.76021194458008,4099000,0.0,0.0
2015-10-28 00:00:00-04:00,74.3499984741211,74.44999694824219,73.80999755859375,74.44999694824219,64.13927459716797,7841100,0.0,0.0
2015-10-29 00:00:00-04:00,74.1500015258789,74.97000122070312,74.04000091552734,74.22000122070312,63.94110870361328,5250200,0.0,0.0
2015-10-30 00:00:00-04:00,74.08000183105469,74.27999877929688,73.05999755859375,73.26000213623047,63.114097595214844,6310100,0.0,0.0
2015-11-02 00:00:00-05:00,73.43000030517578,74.06999969482422,73.2699966430664,73.94000244140625,63.69990158081055,4940600,0.0,0.0
2015-11-03 00:00:00-05:00,74.1500015258789,74.2699966430664,73.87000274658203,74.02999877929688,63.777442932128906,5047900,0.0,0.0
2015-11-04 00:00:00-05:00,74.30999755859375,74.8499984741211,73.94000244140625,74.06999969482422,63.811920166015625,12872700,0.0,0.0
2015-11-05 00:00:00-05:00,74.1500015258789,74.33000183105469,73.56999969482422,73.93000030517578,63.691287994384766,4983700,0.0,0.0
2015-11-06 00:00:00-05:00,74.55999755859375,74.80000305175781,74.11000061035156,74.30000305175781,64.01004791259766,7440800,0.0,0.0
2015-11-09 00:00:00-05:00,74.08000183105469,74.26000213623047,73.2300033569336,73.41999816894531,63.25191879272461,5622600,0.0,0.0
2015-11-10 00:00:00-05:00,73.12000274658203,73.58000183105469,73.0999984741211,73.37000274658203,63.20885467529297,4961900,0.0,0.0
2015-11-11 00:00:00-05:00,73.45999908447266,73.5999984741211,72.76000213623047,72.91000366210938,62.81257247924805,4719500,0.0,0.0
2015-11-12 00:00:00-05:00,72.72000122070312,72.79000091552734,71.81999969482422,71.9800033569336,62.011356353759766,6112500,0.0,0.0
2015-11-13 00:00:00-05:00,71.69000244140625,72.20999908447266,71.0999984741211,71.19999694824219,61.339351654052734,4486700,0.0,0.0
2015-11-16 00:00:00-05:00,70.83000183105469,71.66000366210938,70.20999908447266,71.66000366210938,61.735694885253906,5244600,0.0,0.0
2015-11-17 00:00:00-05:00,71.91999816894531,72.02999877929688,70.95999908447266,71.11000061035156,61.26183319091797,5867700,0.0,0.0
2015-11-18 00:00:00-05:00,71.12999725341797,72.16999816894531,71.12999725341797,72.1500015258789,62.157814025878906,5817000,0.0,0.0
2015-11-19 00:00:00-05:00,72.0999984741211,72.87999725341797,72.06999969482422,72.73999786376953,62.66609573364258,4851300,0.0,0.0
2015-11-20 00:00:00-05:00,72.87999725341797,73.3499984741211,72.0999984741211,72.41999816894531,62.390419006347656,4429600,0.0,0.0
2015-11-23 00:00:00-05:00,72.45999908447266,72.73999786376953,72.16999816894531,72.23999786376953,62.23533630371094,3251400,0.0,0.0
2015-11-24 00:00:00-05:00,71.87000274658203,71.95999908447266,71.0,71.62999725341797,61.70981979370117,4873100,0.0,0.0
2015-11-25 00:00:00-05:00,71.69999694824219,71.80000305175781,71.25,71.69000244140625,61.761512756347656,4391300,0.0,0.0
2015-11-27 00:00:00-05:00,71.80000305175781,72.0,71.43000030517578,71.8499984741211,61.89935302734375,1547500,0.0,0.0
2015-11-30 00:00:00-05:00,71.8499984741211,72.06999969482422,71.41999816894531,71.63999938964844,61.718421936035156,5377200,0.0,0.0
2015-12-01 00:00:00-05:00,72.0,72.44000244140625,71.56999969482422,72.19999694824219,62.200889587402344,4193500,0.0,0.0
2015-12-02 00:00:00-05:00,72.13999938964844,72.44000244140625,71.05999755859375,71.19999694824219,61.339351654052734,4146000,0.0,0.0
2015-12-03 00:00:00-05:00,71.41000366210938,71.69999694824219,70.12000274658203,70.41999816894531,60.667381286621094,6807800,0.0,0.0
2015-12-04 00:00:00-05:00,70.5,71.30999755859375,70.36000061035156,71.0999984741211,61.253231048583984,4993400,0.0,0.0
2015-12-07 00:00:00-05:00,70.81999969482422,71.08999633789062,70.16999816894531,70.61000061035156,60.83108139038086,5926400,0.0,0.0
2015-12-08 00:00:00-05:00,70.04000091552734,70.1500015258789,69.30999755859375,69.91000366210938,60.22802734375,7669100,0.0,0.0
2015-12-09 00:00:00-05:00,69.44000244140625,70.80000305175781,69.3499984741211,69.86000061035156,60.18495559692383,6910700,0.0,0.0
2015-12-10 00:00:00-05:00,69.73999786376953,70.6500015258789,69.61000061035156,70.11000061035156,60.40033721923828,4783000,0.0,0.0
2015-12-11 00:00:00-05:00,69.04000091552734,69.83000183105469,68.4800033569336,68.86000061035156,59.32345199584961,9094300,0.0,0.0
2015-12-14 00:00:00-05:00,68.98999786376953,69.41999816894531,67.80000305175781,68.83000183105469,59.297603607177734,6393000,0.0,0.0
2015-12-15 00:00:00-05:00,69.75,70.63999938964844,69.58999633789062,70.1500015258789,60.43479537963867,6247200,0.0,0.0
2015-12-16 00:00:00-05:00,70.70999908447266,70.95999908447266,69.80000305175781,70.70999908447266,60.917236328125,5581800,0.0,0.0
2015-12-17 00:00:00-05:00,70.79000091552734,70.95999908447266,69.41000366210938,69.56999969482422,59.935115814208984,4800000,0.0,0.0
2015-12-18 00:00:00-05:00,69.12999725341797,69.12999725341797,67.56999969482422,67.87000274658203,58.470558166503906,17898900,0.0,0.0
2015-12-21 00:00:00-05:00,68.1500015258789,68.7699966430664,67.98999786376953,68.4000015258789,58.92715072631836,4733400,0.0,0.0
2015-12-22 00:00:00-05:00,68.73999786376953,69.12999725341797,68.20999908447266,68.8499984741211,59.3148307800293,3796800,0.0,0.0
2015-12-23 00:00:00-05:00,69.05000305175781,69.98999786376953,68.94000244140625,69.97000122070312,60.27971649169922,5278000,0.0,0.0
2015-12-24 00:00:00-05:00,69.73999786376953,70.51000213623047,69.73999786376953,70.16000366210938,60.44340515136719,1956400,0.0,0.0
2015-12-28 00:00:00-05:00,70.0,70.0999984741211,69.36000061035156,69.76000213623047,60.09878158569336,2860700,0.0,0.0
2015-12-29 00:00:00-05:00,70.27999877929688,70.61000061035156,70.12000274658203,70.55000305175781,60.779388427734375,3838800,0.0,0.0
2015-12-30 00:00:00-05:00,70.51000213623047,70.75,70.08000183105469,70.16000366210938,60.44340515136719,2792700,0.0,0.0
2015-12-31 00:00:00-05:00,70.01000213623047,70.31999969482422,69.52999877929688,69.55000305175781,59.917869567871094,3531300,0.0,0.0
2016-01-04 00:00:00-05:00,68.08999633789062,68.18000030517578,66.7699966430664,67.58999633789062,58.229305267333984,9248300,0.0,0.0
2016-01-05 00:00:00-05:00,67.37000274658203,67.70999908447266,65.66999816894531,66.55000305175781,57.3333625793457,10809200,0.0,0.0
2016-01-06 00:00:00-05:00,65.23999786376953,65.55000305175781,64.23999786376953,64.41999816894531,55.74125289916992,9752200,0.29,0.0
2016-01-07 00:00:00-05:00,63.310001373291016,64.25,63.08000183105469,63.84000015258789,55.2393913269043,11323900,0.0,0.0
2016-01-08 00:00:00-05:00,64.18000030517578,64.41000366210938,63.56999969482422,63.630001068115234,55.057674407958984,10003600,0.0,0.0
2016-01-11 00:00:00-05:00,63.7400016784668,64.20999908447266,63.099998474121094,64.05000305175781,55.42110061645508,8157100,0.0,0.0
2016-01-12 00:00:00-05:00,64.80000305175781,64.9000015258789,63.599998474121094,64.4000015258789,55.72393798828125,7560000,0.0,0.0
2016-01-13 00:00:00-05:00,63.650001525878906,64.37000274658203,62.22999954223633,62.849998474121094,54.38276290893555,11291200,0.0,0.0
2016-01-14 00:00:00-05:00,62.849998474121094,63.75,62.369998931884766,63.290000915527344,54.763492584228516,6664000,0.0,0.0
2016-01-15 00:00:00-05:00,62.029998779296875,63.04999923706055,61.5,62.90999984741211,54.43467712402344,8643800,0.0,0.0
2016-01-19 00:00:00-05:00,63.40999984741211,63.790000915527344,62.2400016784668,62.63999938964844,54.2010498046875,7652100,0.0,0.0
2016-01-20 00:00:00-05:00,61.540000915527344,63.540000915527344,61.290000915527344,63.029998779296875,54.53851318359375,9043800,0.0,0.0
2016-01-21 00:00:00-05:00,63.0,64.31999969482422,62.5099983215332,62.63999938964844,54.2010498046875,8992300,0.0,0.0
2016-01-22 00:00:00-05:00,58.38999938964844,58.88999938964844,54.13999938964844,55.060001373291016,47.642234802246094,43783400,0.0,0.0
2016-01-25 00:00:00-05:00,54.459999084472656,55.77000045776367,54.13999938964844,55.02000045776367,47.60762405395508,18498300,0.0,0.0
2016-01-26 00:00:00-05:00,55.20000076293945,55.7400016784668,54.959999084472656,55.09000015258789,47.6682014465332,12844800,0.0,0.0
2016-01-27 00:00:00-05:00,55.369998931884766,55.81999969482422,54.41999816894531,54.52000045776367,47.174983978271484,11044100,0.0,0.0
2016-01-28 00:00:00-05:00,54.68000030517578,54.7599983215332,52.150001525878906,52.880001068115234,45.75593566894531,18015000,0.0,0.0
2016-01-29 00:00:00-05:00,53.18000030517578,53.709999084472656,53.04999923706055,53.5,46.29240036010742,13981100,0.0,0.0
2016-02-01 00:00:00-05:00,53.40999984741211,54.9900016784668,53.0,54.70000076293945,47.33073806762695,9861900,0.0,0.0
2016-02-02 00:00:00-05:00,54.33000183105469,54.38999938964844,53.4900016784668,53.65999984741211,46.43085861206055,11698400,0.0,0.0
2016-02-03 00:00:00-05:00,54.0,54.290000915527344,52.83000183105469,54.11000061035156,46.820220947265625,9729800,0.0,0.0
2016-02-04 00:00:00-05:00,54.08000183105469,54.459999084472656,53.810001373291016,54.380001068115234,47.053855895996094,6904000,0.0,0.0
2016-02-05 00:00:00-05:00,54.720001220703125,54.849998474121094,53.810001373291016,53.97999954223633,46.70772933959961,9159600,0.0,0.0
2016-02-08 00:00:00-05:00,53.2400016784668,53.45000076293945,52.22999954223633,52.400001525878906,45.34061050415039,11830600,0.0,0.0
2016-02-09 00:00:00-05:00,52.2599983215332,53.02000045776367,51.90999984741211,52.630001068115234,45.53962326049805,8588900,0.0,0.0
2016-02-10 00:00:00-05:00,53.0,53.43000030517578,52.279998779296875,52.290000915527344,45.24541091918945,7081900,0.0,0.0
2016-02-11 00:00:00-05:00,51.220001220703125,51.59000015258789,50.27000045776367,51.11000061035156,44.22440719604492,9214500,0.0,0.0
2016-02-12 00:00:00-05:00,51.880001068115234,52.72999954223633,51.63999938964844,52.65999984741211,45.5655632019043,6107700,0.0,0.0
2016-02-16 00:00:00-05:00,53.0099983215332,53.47999954223633,52.72999954223633,53.18000030517578,46.01551818847656,7163800,0.0,0.0
2016-02-17 00:00:00-05:00,53.5,54.0,53.29999923706055,53.61000061035156,46.38758850097656,8638900,0.0,0.0
2016-02-18 00:00:00-05:00,53.5,54.349998474121094,53.45000076293945,54.150001525878906,46.85483932495117,8502900,0.0,0.0
2016-02-19 00:00:00-05:00,54.25,55.029998779296875,54.029998779296875,54.709999084472656,47.339393615722656,6557000,0.0,0.0
2016-02-22 00:00:00-05:00,54.709999084472656,55.630001068115234,54.709999084472656,55.630001068115234,48.13545227050781,6537800,0.0,0.0
2016-02-23 00:00:00-05:00,55.52000045776367,55.599998474121094,54.959999084472656,55.11000061035156,47.685516357421875,5884100,0.0,0.0
2016-02-24 00:00:00-05:00,54.45000076293945,54.869998931884766,53.560001373291016,54.63999938964844,47.278812408447266,5596400,0.0,0.0
2016-02-25 00:00:00-05:00,54.779998779296875,55.38999938964844,54.29999923706055,55.38999938964844,47.92778396606445,4385900,0.0,0.0
2016-02-26 00:00:00-05:00,55.709999084472656,55.900001525878906,55.150001525878906,55.380001068115234,47.91913604736328,5886800,0.0,0.0
2016-02-29 00:00:00-05:00,55.29999923706055,56.150001525878906,54.810001373291016,55.58000183105469,48.092185974121094,10380500,0.0,0.0
2016-03-01 00:00:00-05:00,56.029998779296875,56.84000015258789,55.619998931884766,56.79999923706055,49.1478271484375,9160800,0.0,0.0
2016-03-02 00:00:00-05:00,56.880001068115234,57.22999954223633,56.56999969482422,57.119998931884766,49.424713134765625,7266200,0.0,0.0
2016-03-03 00:00:00-05:00,57.15999984741211,58.18000030517578,57.15999984741211,58.09000015258789,50.264034271240234,6848000,0.0,0.0
2016-03-04 00:00:00-05:00,58.439998626708984,58.650001525878906,57.810001373291016,58.290000915527344,50.43709182739258,5410000,0.0,0.0
2016-03-07 00:00:00-05:00,58.0,59.47999954223633,57.630001068115234,59.0,51.05144500732422,9373500,0.0,0.0
2016-03-08 00:00:00-05:00,58.84000015258789,60.0,58.709999084472656,59.43000030517578,51.42351150512695,10556900,0.0,0.0
2016-03-09 00:00:00-05:00,59.72999954223633,59.790000915527344,58.52000045776367,59.04999923706055,51.09468460083008,6469000,0.0,0.0
2016-03-10 00:00:00-05:00,59.290000915527344,59.459999084472656,58.04999923706055,58.75,50.83512496948242,6484100,0.0,0.0
2016-03-11 00:00:00-05:00,59.529998779296875,59.90999984741211,59.02000045776367,59.459999084472656,51.4494743347168,7837300,0.0,0.0
2016-03-14 00:00:00-04:00,59.5099983215332,59.939998626708984,59.0099983215332,59.56999969482422,51.544639587402344,4253400,0.0,0.0
2016-03-15 00:00:00-04:00,59.36000061035156,59.400001525878906,58.630001068115234,59.22999954223633,51.25044250488281,3881900,0.0,0.0
2016-03-16 00:00:00-04:00,58.90999984741211,59.900001525878906,58.720001220703125,59.70000076293945,51.657142639160156,4882600,0.0,0.0
2016-03-17 00:00:00-04:00,59.54999923706055,60.5,59.31999969482422,60.08000183105469,51.985939025878906,4609800,0.0,0.0
2016-03-18 00:00:00-04:00,60.310001373291016,61.45000076293945,60.029998779296875,61.220001220703125,52.97236251831055,8341300,0.0,0.0
2016-03-21 00:00:00-04:00,60.9900016784668,61.380001068115234,60.849998474121094,61.209999084472656,52.96369171142578,3665600,0.0,0.0
2016-03-22 00:00:00-04:00,60.77000045776367,60.900001525878906,59.90999984741211,60.61000061035156,52.44453048706055,4783200,0.0,0.0
2016-03-23 00:00:00-04:00,60.70000076293945,60.90999984741211,60.279998779296875,60.630001068115234,52.46184539794922,3605100,0.0,0.0
2016-03-24 00:00:00-04:00,60.220001220703125,60.52000045776367,59.599998474121094,60.470001220703125,52.323394775390625,3549900,0.0,0.0
2016-03-28 00:00:00-04:00,60.77000045776367,60.790000915527344,59.86000061035156,60.279998779296875,52.15898895263672,3261900,0.0,0.0
2016-03-29 00:00:00-04:00,60.11000061035156,60.650001525878906,59.459999084472656,60.599998474121094,52.43589401245117,4210300,0.0,0.0
2016-03-30 00:00:00-04:00,60.97999954223633,61.0,60.189998626708984,60.290000915527344,52.16764831542969,5103200,0.0,0.0
2016-03-31 00:00:00-04:00,60.5099983215332,61.52000045776367,60.279998779296875,61.400001525878906,53.128108978271484,6310200,0.0,0.0
2016-04-01 00:00:00-04:00,60.97999954223633,61.65999984741211,60.560001373291016,61.099998474121094,52.86852264404297,4167500,0.0,0.0
2016-04-04 00:00:00-04:00,61.0099983215332,61.060001373291016,60.459999084472656,60.619998931884766,52.45319366455078,3367300,0.0,0.0
2016-04-05 00:00:00-04:00,60.13999938964844,60.439998626708984,59.68000030517578,60.189998626708984,52.081119537353516,4640000,0.0,0.0
2016-04-06 00:00:00-04:00,59.84000015258789,60.04999923706055,59.41999816894531,59.880001068115234,52.06373977661133,4112100,0.29,0.0
2016-04-07 00:00:00-04:00,59.45000076293945,59.52000045776367,58.70000076293945,58.86000061035156,51.17685317993164,4051300,0.0,0.0
2016-04-08 00:00:00-04:00,59.0,60.2599983215332,58.9900016784668,59.5,51.73332595825195,4602800,0.0,0.0
2016-04-11 00:00:00-04:00,59.66999816894531,60.08000183105469,59.279998779296875,59.79999923706055,51.99417495727539,4033400,0.0,0.0
2016-04-12 00:00:00-04:00,60.0,60.709999084472656,59.79999923706055,60.68000030517578,52.759307861328125,4360300,0.0,0.0
2016-04-13 00:00:00-04:00,60.88999938964844,62.43000030517578,60.84000015258789,62.15999984741211,54.046119689941406,4689700,0.0,0.0
2016-04-14 00:00:00-04:00,62.15999984741211,62.68000030517578,61.970001220703125,62.5099983215332,54.350433349609375,4017900,0.0,0.0
2016-04-15 00:00:00-04:00,62.65999984741211,62.84000015258789,61.90999984741211,62.13999938964844,54.02873611450195,4395700,0.0,0.0
2016-04-18 00:00:00-04:00,61.810001373291016,62.630001068115234,61.72999954223633,62.59000015258789,54.41999435424805,3140100,0.0,0.0
2016-04-19 00:00:00-04:00,62.75,63.61000061035156,62.7400016784668,63.56999969482422,55.27206039428711,4798400,0.0,0.0
2016-04-20 00:00:00-04:00,64.12000274658203,65.33000183105469,63.91999816894531,65.0199966430664,56.53279495239258,8498700,0.0,0.0
2016-04-21 00:00:00-04:00,67.0,67.33999633789062,65.4000015258789,65.61000061035156,57.0457763671875,9466700,0.0,0.0
2016-04-22 00:00:00-04:00,65.05000305175781,66.22000122070312,65.05000305175781,65.93000030517578,57.32402038574219,5946300,0.0,0.0
2016-04-25 00:00:00-04:00,65.63999938964844,65.8499984741211,65.13999938964844,65.69999694824219,57.12403106689453,4201700,0.0,0.0
2016-04-26 00:00:00-04:00,65.9800033569336,66.43000030517578,65.62999725341797,66.19999694824219,57.55876922607422,3979600,0.0,0.0
2016-04-27 00:00:00-04:00,66.38999938964844,66.66999816894531,65.83000183105469,66.2300033569336,57.58485412597656,4539700,0.0,0.0
2016-04-28 00:00:00-04:00,65.7300033569336,66.48999786376953,65.55999755859375,65.83999633789062,57.24574661254883,3797800,0.0,0.0
2016-04-29 00:00:00-04:00,65.56999969482422,65.79000091552734,64.8499984741211,65.43000030517578,56.889286041259766,5051200,0.0,0.0
2016-05-02 00:00:00-04:00,65.58000183105469,66.05000305175781,65.18000030517578,65.68000030517578,57.10663986206055,4330000,0.0,0.0
2016-05-03 00:00:00-04:00,65.02999877929688,65.05000305175781,64.33000183105469,64.8499984741211,56.38499450683594,4745400,0.0,0.0
2016-05-04 00:00:00-04:00,64.12999725341797,64.75,63.83000183105469,64.26000213623047,55.87199020385742,4998000,0.0,0.0
2016-05-05 00:00:00-04:00,64.45999908447266,64.72000122070312,63.790000915527344,63.91999816894531,55.576385498046875,4037200,0.0,0.0
2016-05-06 00:00:00-04:00,63.7599983215332,64.70999908447266,63.45000076293945,64.51000213623047,56.089378356933594,3667700,0.0,0.0
2016-05-09 00:00:00-04:00,64.2300033569336,64.58000183105469,63.77000045776367,63.97999954223633,55.62854766845703,4261100,0.0,0.0
2016-05-10 00:00:00-04:00,64.33999633789062,65.12999725341797,63.9900016784668,64.83999633789062,56.376277923583984,4042300,0.0,0.0
2016-05-11 00:00:00-04:00,64.62000274658203,65.31999969482422,64.41000366210938,64.58999633789062,56.15892791748047,4959500,0.0,0.0
2016-05-12 00:00:00-04:00,65.06999969482422,65.36000061035156,64.06999969482422,64.33999633789062,55.941566467285156,3607800,0.0,0.0
2016-05-13 00:00:00-04:00,64.3499984741211,64.9800033569336,64.05000305175781,64.12000274658203,55.750274658203125,4524000,0.0,0.0
2016-05-16 00:00:00-04:00,64.0199966430664,64.30000305175781,63.66999816894531,64.06999969482422,55.70680618286133,4879500,0.0,0.0
2016-05-17 00:00:00-04:00,63.86000061035156,64.0999984741211,62.59000015258789,62.7599983215332,54.567806243896484,7977600,0.0,0.0
2016-05-18 00:00:00-04:00,62.529998779296875,63.61000061035156,62.529998779296875,63.52000045776367,55.228599548339844,5316800,0.0,0.0
2016-05-19 00:00:00-04:00,63.060001373291016,63.529998779296875,62.31999969482422,62.7400016784668,54.55042266845703,4587000,0.0,0.0
2016-05-20 00:00:00-04:00,63.15999984741211,64.13999938964844,62.95000076293945,63.91999816894531,55.576385498046875,5278200,0.0,0.0
2016-05-23 00:00:00-04:00,63.86000061035156,64.0999984741211,63.560001373291016,63.59000015258789,55.289459228515625,3074100,0.0,0.0
2016-05-24 00:00:00-04:00,63.790000915527344,65.0999984741211,63.790000915527344,64.87000274658203,56.402374267578125,3946100,0.0,0.0
2016-05-25 00:00:00-04:00,65.04000091552734,65.76000213623047,65.01000213623047,65.30999755859375,56.78493118286133,5755900,0.0,0.0
2016-05-26 00:00:00-04:00,65.29000091552734,65.37000274658203,64.94999694824219,65.2300033569336,56.71539306640625,3593500,0.0,0.0
2016-05-27 00:00:00-04:00,65.38999938964844,65.69999694824219,65.33000183105469,65.5199966430664,56.9675178527832,3957100,0.0,0.0
2016-05-31 00:00:00-04:00,65.69999694824219,65.91999816894531,65.4000015258789,65.76000213623047,57.17618942260742,5256000,0.0,0.0
2016-06-01 00:00:00-04:00,65.76000213623047,65.95999908447266,65.18000030517578,65.91000366210938,57.3066291809082,3816000,0.0,0.0
2016-06-02 00:00:00-04:00,65.86000061035156,66.41000366210938,65.5999984741211,66.41000366210938,57.74134826660156,3052200,0.0,0.0
2016-06-03 00:00:00-04:00,65.52999877929688,65.81999969482422,64.7699966430664,65.48999786376953,56.94145965576172,4352000,0.0,0.0
2016-06-06 00:00:00-04:00,65.55000305175781,66.19999694824219,65.5,65.94000244140625,57.332698822021484,3915200,0.0,0.0
2016-06-07 00:00:00-04:00,66.1500015258789,66.5999984741211,65.87999725341797,65.88999938964844,57.28923034667969,3779500,0.0,0.0
2016-06-08 00:00:00-04:00,65.94000244140625,66.58000183105469,65.94000244140625,66.26000213623047,57.610923767089844,2601100,0.0,0.0
2016-06-09 00:00:00-04:00,65.72000122070312,65.77999877929688,64.9000015258789,65.70999908447266,57.13273239135742,3883800,0.0,0.0
2016-06-10 00:00:00-04:00,65.26000213623047,65.4800033569336,64.70999908447266,64.97000122070312,56.489322662353516,3939100,0.0,0.0
2016-06-13 00:00:00-04:00,64.80000305175781,64.88999938964844,63.630001068115234,63.66999816894531,55.3590202331543,5883400,0.0,0.0
2016-06-14 00:00:00-04:00,63.59000015258789,63.65999984741211,60.380001068115234,61.06999969482422,53.09839630126953,12323200,0.0,0.0
2016-06-15 00:00:00-04:00,61.470001220703125,62.15999984741211,60.86000061035156,61.41999816894531,53.402706146240234,5979900,0.0,0.0
2016-06-16 00:00:00-04:00,60.939998626708984,62.11000061035156,60.65999984741211,61.93000030517578,53.84613037109375,5543600,0.0,0.0
2016-06-17 00:00:00-04:00,61.93000030517578,62.43000030517578,61.619998931884766,61.86000061035156,53.785282135009766,6521500,0.0,0.0
2016-06-20 00:00:00-04:00,62.650001525878906,63.40999984741211,62.22999954223633,62.29999923706055,54.16783142089844,4289100,0.0,0.0
2016-06-21 00:00:00-04:00,62.29999923706055,62.47999954223633,61.75,62.290000915527344,54.15915298461914,3360600,0.0,0.0
2016-06-22 00:00:00-04:00,62.290000915527344,62.63999938964844,61.880001068115234,61.95000076293945,53.8635368347168,3462800,0.0,0.0
2016-06-23 00:00:00-04:00,62.84000015258789,63.27000045776367,62.470001220703125,63.25,54.993839263916016,3624600,0.0,0.0
2016-06-24 00:00:00-04:00,60.47999954223633,61.70000076293945,60.0,60.060001373291016,52.220237731933594,10798700,0.0,0.0
2016-06-27 00:00:00-04:00,59.34000015258789,59.34000015258789,57.33000183105469,57.66999816894531,50.142208099365234,7567600,0.0,0.0
2016-06-28 00:00:00-04:00,58.25,58.61000061035156,57.150001525878906,57.900001525878906,50.34217834472656,8294300,0.0,0.0
2016-06-29 00:00:00-04:00,57.95000076293945,59.70000076293945,57.86000061035156,59.630001068115234,52.10735321044922,6281100,0.29,0.0
2016-06-30 00:00:00-04:00,59.869998931884766,60.7599983215332,58.81999969482422,60.7599983215332,53.09478759765625,8535400,0.0,0.0
2016-07-01 00:00:00-04:00,60.7599983215332,61.52000045776367,60.56999969482422,60.689998626708984,53.033626556396484,4166500,0.0,0.0
2016-07-05 00:00:00-04:00,60.220001220703125,60.38999938964844,58.959999084472656,59.150001525878906,51.68789291381836,4911800,0.0,0.0
2016-07-06 00:00:00-04:00,58.75,59.72999954223633,58.25,59.47999954223633,51.97628402709961,5484400,0.0,0.0
2016-07-07 00:00:00-04:00,59.47999954223633,60.33000183105469,59.380001068115234,59.810001373291016,52.26463317871094,5077400,0.0,0.0
2016-07-08 00:00:00-04:00,60.68000030517578,61.599998474121094,60.54999923706055,61.4900016784668,53.73271179199219,5768400,0.0,0.0
2016-07-11 00:00:00-04:00,61.95000076293945,62.459999084472656,61.86000061035156,62.15999984741211,54.31816864013672,3414400,0.0,0.0
2016-07-12 00:00:00-04:00,62.630001068115234,63.33000183105469,62.630001068115234,63.0,55.05220413208008,4531900,0.0,0.0
2016-07-13 00:00:00-04:00,62.97999954223633,63.349998474121094,62.63999938964844,63.099998474121094,55.13958740234375,3887600,0.0,0.0
2016-07-14 00:00:00-04:00,63.65999984741211,64.0,63.40999984741211,63.61000061035156,55.58525466918945,4417200,0.0,0.0
2016-07-15 00:00:00-04:00,63.95000076293945,64.11000061035156,63.310001373291016,63.779998779296875,55.73381042480469,3675600,0.0,0.0
2016-07-18 00:00:00-04:00,63.959999084472656,64.12000274658203,63.540000915527344,63.9900016784668,55.91732406616211,3260000,0.0,0.0
2016-07-19 00:00:00-04:00,63.689998626708984,64.16999816894531,63.5,64.16000366210938,56.065860748291016,3840500,0.0,0.0
2016-07-20 00:00:00-04:00,64.29000091552734,64.80000305175781,63.5,64.4800033569336,56.34549331665039,8315800,0.0,0.0
2016-07-21 00:00:00-04:00,63.79999923706055,64.37999725341797,62.880001068115234,63.43000030517578,55.42796325683594,9498600,0.0,0.0
2016-07-22 00:00:00-04:00,63.400001525878906,64.33999633789062,63.369998931884766,64.27999877929688,56.17072677612305,4063400,0.0,0.0
2016-07-25 00:00:00-04:00,64.19999694824219,64.41999816894531,64.04000091552734,64.33000183105469,56.214420318603516,3060300,0.0,0.0
2016-07-26 00:00:00-04:00,64.43000030517578,64.55000305175781,63.97999954223633,64.37000274658203,56.249366760253906,2745900,0.0,0.0
2016-07-27 00:00:00-04:00,64.2699966430664,64.94000244140625,64.20999908447266,64.58999633789062,56.44161605834961,3168500,0.0,0.0
2016-07-28 00:00:00-04:00,64.36000061035156,64.97000122070312,64.05999755859375,64.79000091552734,56.616371154785156,3044000,0.0,0.0
2016-07-29 00:00:00-04:00,64.69999694824219,64.73999786376953,64.16999816894531,64.45999908447266,56.328025817871094,3732700,0.0,0.0
2016-08-01 00:00:00-04:00,64.48999786376953,64.73999786376953,63.959999084472656,64.12999725341797,56.03963851928711,2913900,0.0,0.0
2016-08-02 00:00:00-04:00,63.959999084472656,64.22000122070312,63.20000076293945,63.470001220703125,55.462921142578125,2531000,0.0,0.0
2016-08-03 00:00:00-04:00,63.5,64.0199966430664,63.470001220703125,63.83000183105469,55.77750778198242,3034500,0.0,0.0
2016-08-04 00:00:00-04:00,63.880001068115234,64.0199966430664,63.5099983215332,63.939998626708984,55.87360763549805,3680000,0.0,0.0
2016-08-05 00:00:00-04:00,64.54000091552734,65.70999908447266,64.3499984741211,65.5199966430664,57.25429153442383,4863800,0.0,0.0
2016-08-08 00:00:00-04:00,65.83000183105469,66.25,65.61000061035156,65.83000183105469,57.52518844604492,3253700,0.0,0.0
2016-08-09 00:00:00-04:00,65.83000183105469,66.01000213623047,65.16999816894531,65.38999938964844,57.14069747924805,3701600,0.0,0.0
2016-08-10 00:00:00-04:00,65.43000030517578,65.5,64.58000183105469,64.73999786376953,56.572696685791016,2883000,0.0,0.0
2016-08-11 00:00:00-04:00,65.0,65.66000366210938,64.88999938964844,65.4800033569336,57.219356536865234,2450100,0.0,0.0
2016-08-12 00:00:00-04:00,65.16000366210938,65.51000213623047,65.01000213623047,65.37999725341797,57.1319580078125,2103800,0.0,0.0
2016-08-15 00:00:00-04:00,65.2699966430664,65.81999969482422,65.2699966430664,65.62999725341797,57.350425720214844,3136700,0.0,0.0
2016-08-16 00:00:00-04:00,65.61000061035156,65.66999816894531,65.27999877929688,65.30000305175781,57.062049865722656,2805600,0.0,0.0
2016-08-17 00:00:00-04:00,65.4000015258789,65.8499984741211,65.08999633789062,65.68000030517578,57.39413070678711,3054500,0.0,0.0
2016-08-18 00:00:00-04:00,65.5199966430664,65.77999877929688,65.2699966430664,65.62999725341797,57.350425720214844,2807500,0.0,0.0
2016-08-19 00:00:00-04:00,65.47000122070312,65.68000030517578,65.06999969482422,65.52999877929688,57.263031005859375,2783200,0.0,0.0
2016-08-22 00:00:00-04:00,65.52999877929688,65.54000091552734,64.95999908447266,65.36000061035156,57.1144905090332,3230700,0.0,0.0
2016-08-23 00:00:00-04:00,65.7300033569336,66.27999877929688,65.68000030517578,65.68000030517578,57.39413070678711,3551700,0.0,0.0
2016-08-24 00:00:00-04:00,65.8499984741211,66.12000274658203,65.05000305175781,65.16000366210938,56.93970489501953,4128200,0.0,0.0
2016-08-25 00:00:00-04:00,65.0,65.1500015258789,64.76000213623047,65.0,56.799903869628906,4243800,0.0,0.0
2016-08-26 00:00:00-04:00,65.2699966430664,65.48999786376953,64.5199966430664,64.79000091552734,56.616371154785156,3623600,0.0,0.0
2016-08-29 00:00:00-04:00,65.0,65.7699966430664,64.80000305175781,65.5199966430664,57.25429153442383,4173800,0.0,0.0
2016-08-30 00:00:00-04:00,65.7699966430664,65.97000122070312,65.0999984741211,65.44999694824219,57.193138122558594,3775800,0.0,0.0
2016-08-31 00:00:00-04:00,65.47000122070312,65.72000122070312,64.86000061035156,65.58000183105469,57.30674743652344,4783600,0.0,0.0
2016-09-01 00:00:00-04:00,65.55000305175781,65.63999938964844,64.41999816894531,64.86000061035156,56.67756652832031,3657700,0.0,0.0
2016-09-02 00:00:00-04:00,65.05999755859375,65.66999816894531,64.86000061035156,65.19000244140625,56.9659309387207,3131700,0.0,0.0
2016-09-06 00:00:00-04:00,65.16000366210938,65.7699966430664,65.05000305175781,65.76000213623047,57.464027404785156,3956400,0.0,0.0
2016-09-07 00:00:00-04:00,65.48999786376953,66.19999694824219,65.30999755859375,66.19000244140625,57.83975601196289,3200700,0.0,0.0
2016-09-08 00:00:00-04:00,66.1500015258789,66.70999908447266,66.05000305175781,66.23999786376953,57.88347625732422,4078900,0.0,0.0
2016-09-09 00:00:00-04:00,65.73999786376953,66.0199966430664,65.12000274658203,65.12000274658203,56.904762268066406,5144900,0.0,0.0
2016-09-12 00:00:00-04:00,64.72000122070312,66.08999633789062,64.13999938964844,65.9000015258789,57.58635711669922,4923200,0.0,0.0
2016-09-13 00:00:00-04:00,65.22000122070312,65.31999969482422,64.04000091552734,64.36000061035156,56.24063491821289,5620300,0.0,0.0
2016-09-14 00:00:00-04:00,64.36000061035156,64.36000061035156,63.34000015258789,63.47999954223633,55.471649169921875,5403300,0.0,0.0
2016-09-15 00:00:00-04:00,63.400001525878906,64.16999816894531,63.2599983215332,63.83000183105469,55.77750778198242,4634300,0.0,0.0
2016-09-16 00:00:00-04:00,63.369998931884766,63.95000076293945,63.15999984741211,63.65999984741211,55.628944396972656,10475800,0.0,0.0
2016-09-19 00:00:00-04:00,63.959999084472656,64.58000183105469,63.66999816894531,64.05999755859375,55.97848892211914,3388600,0.0,0.0
2016-09-20 00:00:00-04:00,64.5199966430664,64.63999938964844,63.70000076293945,63.720001220703125,55.68138122558594,2927600,0.0,0.0
2016-09-21 00:00:00-04:00,63.9900016784668,64.5,63.720001220703125,64.27999877929688,56.17072677612305,3849300,0.0,0.0
2016-09-22 00:00:00-04:00,64.3499984741211,65.08000183105469,64.33000183105469,64.62999725341797,56.47657775878906,3213700,0.0,0.0
2016-09-23 00:00:00-04:00,64.51000213623047,64.83000183105469,63.790000915527344,63.849998474121094,55.79496383666992,5083900,0.0,0.0
2016-09-26 00:00:00-04:00,63.439998626708984,64.12999725341797,62.849998474121094,63.41999816894531,55.419219970703125,6946600,0.0,0.0
2016-09-27 00:00:00-04:00,63.93000030517578,64.41999816894531,63.58000183105469,64.27999877929688,56.17072677612305,3916300,0.0,0.0
2016-09-28 00:00:00-04:00,64.2699966430664,64.5,63.72999954223633,64.22000122070312,56.11829376220703,3580100,0.0,0.0
2016-09-29 00:00:00-04:00,64.20999908447266,64.80999755859375,62.959999084472656,63.369998931884766,55.375526428222656,4132500,0.0,0.0
2016-09-30 00:00:00-04:00,63.779998779296875,64.37000274658203,63.630001068115234,64.04000091552734,55.96099853515625,4307000,0.0,0.0
2016-10-03 00:00:00-04:00,63.83000183105469,64.05000305175781,63.540000915527344,63.810001373291016,55.76001739501953,2770000,0.0,0.0
2016-10-04 00:00:00-04:00,63.84000015258789,64.37999725341797,63.709999084472656,63.90999984741211,55.847415924072266,3709400,0.0,0.0
2016-10-05 00:00:00-04:00,63.77000045776367,64.52999877929688,63.689998626708984,64.36000061035156,56.523651123046875,3345000,0.32,0.0
2016-10-06 00:00:00-04:00,63.560001373291016,63.68000030517578,61.7599983215332,61.939998626708984,54.39829635620117,7975900,0.0,0.0
2016-10-07 00:00:00-04:00,62.11000061035156,62.27000045776367,61.47999954223633,61.7599983215332,54.24021911621094,4217400,0.0,0.0
2016-10-10 00:00:00-04:00,62.150001525878906,62.4900016784668,61.869998931884766,61.900001525878906,54.36317825317383,2522900,0.0,0.0
2016-10-11 00:00:00-04:00,61.529998779296875,61.70000076293945,60.54999923706055,60.86000061035156,53.44980239868164,3926500,0.0,0.0
2016-10-12 00:00:00-04:00,60.81999969482422,61.04999923706055,60.58000183105469,60.689998626708984,53.30050277709961,3293800,0.0,0.0
2016-10-13 00:00:00-04:00,60.22999954223633,60.560001373291016,59.5,60.40999984741211,53.054603576660156,4220500,0.0,0.0
2016-10-14 00:00:00-04:00,61.0099983215332,61.20000076293945,60.099998474121094,60.150001525878906,52.82625198364258,4963800,0.0,0.0
2016-10-17 00:00:00-04:00,60.27000045776367,60.41999816894531,59.779998779296875,59.900001525878906,52.6067008972168,3903900,0.0,0.0
2016-10-18 00:00:00-04:00,60.52000045776367,60.56999969482422,59.880001068115234,60.08000183105469,52.7647705078125,3416600,0.0,0.0
2016-10-19 00:00:00-04:00,60.41999816894531,61.68000030517578,60.27000045776367,61.25,53.79231643676758,7888500,0.0,0.0
2016-10-20 00:00:00-04:00,65.33999633789062,67.77999877929688,64.75,66.77999877929688,58.64899444580078,25870700,0.0,0.0
2016-10-21 00:00:00-04:00,66.44999694824219,67.58999633789062,66.4000015258789,67.36000061035156,59.15837478637695,8561200,0.0,0.0
2016-10-24 00:00:00-04:00,67.69000244140625,67.93000030517578,67.06999969482422,67.08999633789062,58.9212646484375,5174000,0.0,0.0
2016-10-25 00:00:00-04:00,66.93000030517578,67.37999725341797,66.61000061035156,66.73999786376953,58.613861083984375,3882300,0.0,0.0
2016-10-26 00:00:00-04:00,66.5,67.06999969482422,66.13999938964844,66.80000305175781,58.66655349731445,3621800,0.0,0.0
2016-10-27 00:00:00-04:00,67.0,67.22000122070312,66.43000030517578,66.93000030517578,58.78072738647461,4751300,0.0,0.0
2016-10-28 00:00:00-04:00,67.1500015258789,67.22000122070312,66.30000305175781,66.44999694824219,58.359161376953125,4994500,0.0,0.0
2016-10-31 00:00:00-04:00,66.80999755859375,66.83000183105469,66.30999755859375,66.41999816894531,58.332828521728516,3233400,0.0,0.0
2016-11-01 00:00:00-04:00,66.7699966430664,66.80999755859375,65.7300033569336,66.25,58.18352127075195,3761600,0.0,0.0
2016-11-02 00:00:00-04:00,65.76000213623047,66.02999877929688,65.13999938964844,65.44999694824219,57.4809455871582,3659000,0.0,0.0
2016-11-03 00:00:00-04:00,65.52999877929688,65.76000213623047,65.04000091552734,65.33000183105469,57.37556076049805,3796500,0.0,0.0
2016-11-04 00:00:00-04:00,65.5,66.08000183105469,65.02999877929688,65.51000213623047,57.533634185791016,3429900,0.0,0.0
2016-11-07 00:00:00-05:00,66.8499984741211,67.33000183105469,66.6500015258789,67.0,58.84221267700195,4012100,0.0,0.0
2016-11-08 00:00:00-05:00,66.79000091552734,67.26000213623047,66.30999755859375,67.06999969482422,58.903690338134766,3956000,0.0,0.0
2016-11-09 00:00:00-05:00,67.16000366210938,69.0,67.05999755859375,68.73999786376953,60.3703498840332,9319100,0.0,0.0
2016-11-10 00:00:00-05:00,69.23999786376953,70.4000015258789,69.05000305175781,70.11000061035156,61.57352828979492,9418700,0.0,0.0
2016-11-11 00:00:00-05:00,69.97000122070312,70.58999633789062,69.6500015258789,70.5,61.91603469848633,4656100,0.0,0.0
2016-11-14 00:00:00-05:00,70.80000305175781,72.68000030517578,70.62999725341797,72.41999816894531,63.60228729248047,8084100,0.0,0.0
2016-11-15 00:00:00-05:00,72.12999725341797,72.4800033569336,71.23999786376953,72.47000122070312,63.64619827270508,4431200,0.0,0.0
2016-11-16 00:00:00-05:00,71.94999694824219,72.4000015258789,71.27999877929688,71.68000030517578,62.952369689941406,4663700,0.0,0.0
2016-11-17 00:00:00-05:00,71.36000061035156,72.0,71.31999969482422,71.77999877929688,63.040199279785156,3797400,0.0,0.0
2016-11-18 00:00:00-05:00,71.52999877929688,71.5999984741211,70.7699966430664,71.0,62.35517883300781,5430600,0.0,0.0
2016-11-21 00:00:00-05:00,71.30999755859375,71.66999816894531,70.95999908447266,71.54000091552734,62.82942581176758,3368200,0.0,0.0
2016-11-22 00:00:00-05:00,71.81999969482422,71.87999725341797,70.87000274658203,71.72000122070312,62.98752212524414,4086200,0.0,0.0
2016-11-23 00:00:00-05:00,71.94000244140625,72.91999816894531,71.51000213623047,72.87999725341797,64.00627899169922,4661400,0.0,0.0
2016-11-25 00:00:00-05:00,72.97000122070312,73.18000030517578,72.45999908447266,72.86000061035156,63.98871994018555,1900400,0.0,0.0
2016-11-28 00:00:00-05:00,72.52999877929688,72.7699966430664,71.97000122070312,72.12999725341797,63.34758758544922,4467700,0.0,0.0
2016-11-29 00:00:00-05:00,72.19999694824219,72.26000213623047,71.38999938964844,71.48999786376953,62.785518646240234,3814800,0.0,0.0
2016-11-30 00:00:00-05:00,72.0,72.33000183105469,71.77999877929688,72.04000091552734,63.26853942871094,4812500,0.0,0.0
2016-12-01 00:00:00-05:00,72.44999694824219,72.7699966430664,71.77999877929688,72.52999877929688,63.69887924194336,4298200,0.0,0.0
2016-12-02 00:00:00-05:00,72.5199966430664,72.66000366210938,71.43000030517578,71.86000061035156,63.11046600341797,2959100,0.0,0.0
2016-12-05 00:00:00-05:00,72.33000183105469,72.63999938964844,71.98999786376953,72.02999877929688,63.25977325439453,3929100,0.0,0.0
2016-12-06 00:00:00-05:00,72.47000122070312,72.73999786376953,72.08000183105469,72.30999755859375,63.50569152832031,3843900,0.0,0.0
2016-12-07 00:00:00-05:00,72.47000122070312,74.72000122070312,72.2300033569336,74.29000091552734,65.24458312988281,5801500,0.0,0.0
2016-12-08 00:00:00-05:00,74.80000305175781,75.19999694824219,73.98999786376953,74.91000366210938,65.78910827636719,3415800,0.0,0.0
2016-12-09 00:00:00-05:00,74.83999633789062,74.91000366210938,74.29000091552734,74.7699966430664,65.66615295410156,2566900,0.0,0.0
2016-12-12 00:00:00-05:00,74.69999694824219,74.69999694824219,73.1500015258789,73.58000183105469,64.62103271484375,3654900,0.0,0.0
2016-12-13 00:00:00-05:00,73.66999816894531,74.2300033569336,73.11000061035156,73.83999633789062,64.84939575195312,2892900,0.0,0.0
2016-12-14 00:00:00-05:00,73.52999877929688,75.7300033569336,73.23999786376953,74.06999969482422,65.05137634277344,5415800,0.0,0.0
2016-12-15 00:00:00-05:00,74.54000091552734,75.73999786376953,74.33999633789062,74.94000244140625,65.81546020507812,4061600,0.0,0.0
2016-12-16 00:00:00-05:00,75.29000091552734,75.37999725341797,74.58000183105469,75.0,65.86812591552734,8200600,0.0,0.0
2016-12-19 00:00:00-05:00,74.68000030517578,75.12999725341797,74.13999938964844,74.55000305175781,65.47293090820312,3076600,0.0,0.0
2016-12-20 00:00:00-05:00,75.0,75.5,74.52999877929688,75.05999755859375,65.92083740234375,3244900,0.0,0.0
2016-12-21 00:00:00-05:00,75.11000061035156,75.56999969482422,74.69000244140625,75.31999969482422,66.14917755126953,3244500,0.0,0.0
2016-12-22 00:00:00-05:00,75.0,75.37000274658203,74.5,74.58000183105469,65.4992904663086,2865200,0.0,0.0
2016-12-23 00:00:00-05:00,74.73999786376953,75.23999786376953,74.73999786376953,74.97000122070312,65.84180450439453,1957500,0.0,0.0
2016-12-27 00:00:00-05:00,75.0999984741211,75.11000061035156,74.79000091552734,74.9800033569336,65.8505859375,2049400,0.0,0.0
2016-12-28 00:00:00-05:00,75.02999877929688,75.37999725341797,74.1500015258789,74.37000274658203,65.3148422241211,2517300,0.0,0.0
2016-12-29 00:00:00-05:00,74.2699966430664,74.68000030517578,73.5,73.91999816894531,64.9196548461914,2573700,0.0,0.0
2016-12-30 00:00:00-05:00,73.95999908447266,74.33999633789062,73.83999633789062,74.08000183105469,65.06017303466797,3378800,0.0,0.0
2017-01-03 00:00:00-05:00,74.88999938964844,75.75,74.73999786376953,75.3499984741211,66.17549896240234,5853900,0.0,0.0
2017-01-04 00:00:00-05:00,75.26000213623047,76.55000305175781,75.05999755859375,76.26000213623047,67.2603759765625,4635800,0.32,0.0
2017-01-05 00:00:00-05:00,76.0,76.18000030517578,74.81999969482422,75.31999969482422,66.43130493164062,3383000,0.0,0.0
2017-01-06 00:00:00-05:00,75.4000015258789,75.91999816894531,75.05999755859375,75.47000122070312,66.56362915039062,3089600,0.0,0.0
2017-01-09 00:00:00-05:00,76.13999938964844,76.5,75.52999877929688,75.86000061035156,66.90756225585938,4818700,0.0,0.0
2017-01-10 00:00:00-05:00,76.5199966430664,78.0,76.12000274658203,76.6500015258789,67.60436248779297,9561400,0.0,0.0
2017-01-11 00:00:00-05:00,76.66999816894531,77.44000244140625,76.0999984741211,76.91000366210938,67.83367919921875,4500200,0.0,0.0
2017-01-12 00:00:00-05:00,76.83000183105469,76.94999694824219,75.83999633789062,76.87999725341797,67.80722045898438,4056700,0.0,0.0
2017-01-13 00:00:00-05:00,76.93000030517578,77.62999725341797,76.41000366210938,76.62000274658203,67.57788848876953,3454300,0.0,0.0
2017-01-17 00:00:00-05:00,77.4000015258789,77.69999694824219,76.47000122070312,76.5999984741211,67.56023406982422,6450300,0.0,0.0
2017-01-18 00:00:00-05:00,77.11000061035156,77.61000061035156,76.51000213623047,77.48999786376953,68.34519958496094,5988400,0.0,0.0
2017-01-19 00:00:00-05:00,77.61000061035156,77.77999877929688,76.61000061035156,76.69000244140625,67.6396255493164,8111400,0.0,0.0
2017-01-20 00:00:00-05:00,75.98999786376953,76.91000366210938,75.38999938964844,76.19999694824219,67.20745849609375,8465900,0.0,0.0
2017-01-23 00:00:00-05:00,75.91999816894531,76.4800033569336,75.7300033569336,75.97000122070312,67.00459289550781,4444300,0.0,0.0
2017-01-24 00:00:00-05:00,76.33000183105469,77.66000366210938,76.08999633789062,77.43000030517578,68.29229736328125,4024300,0.0,0.0
2017-01-25 00:00:00-05:00,78.0,78.0199966430664,76.4000015258789,76.88999938964844,67.8160171508789,5278300,0.0,0.0
2017-01-26 00:00:00-05:00,76.94999694824219,77.45999908447266,76.62999725341797,76.93000030517578,67.85131072998047,3344900,0.0,0.0
2017-01-27 00:00:00-05:00,77.0,77.30000305175781,76.54000091552734,76.8499984741211,67.7807388305664,3530900,0.0,0.0
2017-01-30 00:00:00-05:00,76.83000183105469,77.31999969482422,76.54000091552734,77.27999877929688,68.1600112915039,5344500,0.0,0.0
2017-01-31 00:00:00-05:00,76.86000061035156,77.25,75.97000122070312,76.37999725341797,67.36620330810547,5568100,0.0,0.0
2017-02-01 00:00:00-05:00,76.8499984741211,77.44000244140625,76.58000183105469,76.76000213623047,67.7013931274414,3916800,0.0,0.0
2017-02-02 00:00:00-05:00,76.2300033569336,76.88999938964844,76.05999755859375,76.51000213623047,67.4808578491211,3655500,0.0,0.0
2017-02-03 00:00:00-05:00,77.13999938964844,78.41999816894531,76.91000366210938,78.04000091552734,68.83031463623047,5235800,0.0,0.0
2017-02-06 00:00:00-05:00,77.72000122070312,78.41000366210938,77.4800033569336,77.81999969482422,68.63627624511719,3229500,0.0,0.0
2017-02-07 00:00:00-05:00,78.05999755859375,78.37999725341797,77.5199966430664,77.72000122070312,68.54806518554688,2060200,0.0,0.0
2017-02-08 00:00:00-05:00,77.54000091552734,77.94000244140625,77.08000183105469,77.80000305175781,68.61864471435547,2223100,0.0,0.0
2017-02-09 00:00:00-05:00,77.80000305175781,78.37000274658203,77.66999816894531,78.18000030517578,68.95380401611328,3031800,0.0,0.0
2017-02-10 00:00:00-05:00,78.5,78.69000244140625,78.2300033569336,78.4800033569336,69.2184066772461,2191200,0.0,0.0
2017-02-13 00:00:00-05:00,78.81999969482422,79.18000030517578,78.4800033569336,78.91000366210938,69.59764862060547,3317100,0.0,0.0
2017-02-14 00:00:00-05:00,79.0,79.44999694824219,78.66999816894531,79.41000366210938,70.03864288330078,3511200,0.0,0.0
2017-02-15 00:00:00-05:00,79.79000091552734,80.0999984741211,78.66999816894531,79.5999984741211,70.20620727539062,5704100,0.0,0.0
2017-02-16 00:00:00-05:00,79.45999908447266,79.5999984741211,78.91999816894531,79.51000213623047,70.12684631347656,4295000,0.0,0.0
2017-02-17 00:00:00-05:00,79.22000122070312,79.77999877929688,78.9000015258789,79.70999908447266,70.30322265625,2690300,0.0,0.0
2017-02-21 00:00:00-05:00,79.91999816894531,80.44999694824219,79.63999938964844,79.97000122070312,70.53253936767578,3505500,0.0,0.0
2017-02-22 00:00:00-05:00,79.83000183105469,79.97000122070312,79.38999938964844,79.86000061035156,70.43553161621094,2943000,0.0,0.0
2017-02-23 00:00:00-05:00,79.87000274658203,80.44999694824219,79.7699966430664,80.05000305175781,70.60311889648438,3339500,0.0,0.0
2017-02-24 00:00:00-05:00,79.76000213623047,79.88999938964844,79.26000213623047,79.76000213623047,70.34736633300781,3932300,0.0,0.0
2017-02-27 00:00:00-05:00,79.75,80.30999755859375,79.58999633789062,80.16999816894531,70.70894622802734,2619400,0.0,0.0
2017-02-28 00:00:00-05:00,80.12000274658203,80.48999786376953,79.7699966430664,80.05999755859375,70.61193084716797,4415300,0.0,0.0
2017-03-01 00:00:00-05:00,81.05000305175781,82.0,81.0199966430664,81.91999816894531,72.25244140625,4746400,0.0,0.0
2017-03-02 00:00:00-05:00,81.66000366210938,81.66000366210938,80.05999755859375,80.0999984741211,70.647216796875,4409800,0.0,0.0
2017-03-03 00:00:00-05:00,80.0999984741211,80.66000366210938,79.81999969482422,79.87999725341797,70.45318603515625,4579600,0.0,0.0
2017-03-06 00:00:00-05:00,79.5,79.68000030517578,79.08999633789062,79.5,70.11801147460938,3670300,0.0,0.0
2017-03-07 00:00:00-05:00,79.7699966430664,80.0199966430664,79.33000183105469,79.58000183105469,70.18858337402344,4433500,0.0,0.0
2017-03-08 00:00:00-05:00,80.0,80.37000274658203,78.97000122070312,79.04000091552734,69.7123031616211,4326800,0.0,0.0
2017-03-09 00:00:00-05:00,79.19000244140625,79.69999694824219,78.80999755859375,79.30000305175781,69.94161987304688,4573500,0.0,0.0
2017-03-10 00:00:00-05:00,79.37999725341797,79.45999908447266,78.87999725341797,79.37999725341797,70.01217651367188,3762800,0.0,0.0
2017-03-13 00:00:00-04:00,79.37999725341797,79.54000091552734,79.05999755859375,79.20999908447266,69.86223602294922,3664300,0.0,0.0
2017-03-14 00:00:00-04:00,78.95999908447266,79.80000305175781,78.83000183105469,79.69000244140625,70.28559875488281,3321400,0.0,0.0
2017-03-15 00:00:00-04:00,79.8499984741211,79.88999938964844,78.98999786376953,79.2300033569336,69.87989044189453,4337200,0.0,0.0
2017-03-16 00:00:00-04:00,79.47000122070312,80.0999984741211,79.38999938964844,79.7699966430664,70.35613250732422,3474800,0.0,0.0
2017-03-17 00:00:00-04:00,79.91999816894531,79.95999908447266,78.9800033569336,79.25,69.89752960205078,6672600,0.0,0.0
2017-03-20 00:00:00-04:00,79.1500015258789,79.5999984741211,78.83000183105469,78.8499984741211,69.54474639892578,3099500,0.0,0.0
2017-03-21 00:00:00-04:00,78.93000030517578,79.12999725341797,77.31999969482422,77.52999877929688,68.38048553466797,6804000,0.0,0.0
2017-03-22 00:00:00-04:00,77.43000030517578,78.18000030517578,77.05999755859375,77.66999816894531,68.50397491455078,4877300,0.0,0.0
2017-03-23 00:00:00-04:00,77.56999969482422,78.4000015258789,77.51000213623047,77.83999633789062,68.65389251708984,4082900,0.0,0.0
2017-03-24 00:00:00-04:00,78.11000061035156,78.83999633789062,77.87000274658203,78.19999694824219,68.9714126586914,4726800,0.0,0.0
2017-03-27 00:00:00-04:00,77.20999908447266,77.81999969482422,76.66999816894531,77.5999984741211,68.4422378540039,3835300,0.0,0.0
2017-03-28 00:00:00-04:00,77.51000213623047,78.86000061035156,77.38999938964844,78.63999938964844,69.3594970703125,4235900,0.0,0.0
2017-03-29 00:00:00-04:00,78.44999694824219,79.33999633789062,78.13999938964844,78.25,69.01551818847656,2913600,0.0,0.0
2017-03-30 00:00:00-04:00,78.19999694824219,79.30000305175781,78.08999633789062,79.20999908447266,69.86223602294922,2924100,0.0,0.0
2017-03-31 00:00:00-04:00,78.93000030517578,79.43000030517578,78.80000305175781,79.11000061035156,69.77403259277344,5228400,0.0,0.0
2017-04-03 00:00:00-04:00,79.16999816894531,79.18000030517578,77.97000122070312,78.58999633789062,69.3154067993164,3022700,0.0,0.0
2017-04-04 00:00:00-04:00,78.48999786376953,78.61000061035156,78.1500015258789,78.26000213623047,69.02434539794922,2563700,0.0,0.0
2017-04-05 00:00:00-04:00,78.58999633789062,79.02999877929688,77.66000366210938,77.76000213623047,68.86495971679688,2858400,0.32,0.0
2017-04-06 00:00:00-04:00,77.76000213623047,78.30000305175781,77.1500015258789,77.91999816894531,69.00666809082031,2914800,0.0,0.0
2017-04-07 00:00:00-04:00,77.4800033569336,78.23999786376953,77.37000274658203,77.7699966430664,68.873779296875,2203000,0.0,0.0
2017-04-10 00:00:00-04:00,77.91999816894531,78.11000061035156,77.36000061035156,77.48999786376953,68.6258316040039,2217100,0.0,0.0
2017-04-11 00:00:00-04:00,77.52999877929688,77.56999969482422,76.69000244140625,77.26000213623047,68.42215728759766,4642300,0.0,0.0
2017-04-12 00:00:00-04:00,77.38999938964844,77.4800033569336,76.58000183105469,76.68000030517578,67.90848541259766,3055800,0.0,0.0
2017-04-13 00:00:00-04:00,76.33000183105469,76.80999755859375,75.69999694824219,75.80000305175781,67.129150390625,3666600,0.0,0.0
2017-04-17 00:00:00-04:00,75.83000183105469,76.70999908447266,75.62999725341797,76.66999816894531,67.8996353149414,4160800,0.0,0.0
2017-04-18 00:00:00-04:00,76.44999694824219,76.48999786376953,75.52999877929688,75.79000091552734,67.12027740478516,3845900,0.0,0.0
2017-04-19 00:00:00-04:00,76.19000244140625,76.29000091552734,75.51000213623047,75.55000305175781,66.90773010253906,5283600,0.0,0.0
2017-04-20 00:00:00-04:00,77.5,80.27999877929688,77.45999908447266,80.0199966430664,70.86639404296875,11099300,0.0,0.0
2017-04-21 00:00:00-04:00,79.87999725341797,80.47000122070312,79.48999786376953,79.58999633789062,70.48558807373047,5837800,0.0,0.0
2017-04-24 00:00:00-04:00,80.63999938964844,80.91999816894531,80.23999786376953,80.44999694824219,71.24723815917969,3563200,0.0,0.0
2017-04-25 00:00:00-04:00,81.05999755859375,81.4000015258789,80.62999725341797,80.62999725341797,71.40665435791016,5061300,0.0,0.0
2017-04-26 00:00:00-04:00,80.62000274658203,80.91999816894531,80.1500015258789,80.5199966430664,71.30921936035156,3661600,0.0,0.0
2017-04-27 00:00:00-04:00,80.7699966430664,80.87000274658203,80.08000183105469,80.33000183105469,71.14095306396484,2922700,0.0,0.0
2017-04-28 00:00:00-04:00,79.94000244140625,80.16999816894531,79.05000305175781,79.25,70.18449401855469,5313200,0.0,0.0
2017-05-01 00:00:00-04:00,79.22000122070312,79.48999786376953,78.87999725341797,79.2300033569336,70.16680145263672,3458100,0.0,0.0
2017-05-02 00:00:00-04:00,79.1500015258789,79.66000366210938,79.1500015258789,79.54000091552734,70.44134521484375,3334900,0.0,0.0
2017-05-03 00:00:00-04:00,79.2300033569336,79.51000213623047,78.69000244140625,78.83000183105469,69.81254577636719,3800600,0.0,0.0
2017-05-04 00:00:00-04:00,79.2300033569336,79.41999816894531,77.98999786376953,78.33000183105469,69.36973571777344,3902200,0.0,0.0
2017-05-05 00:00:00-04:00,78.61000061035156,78.7300033569336,77.87999725341797,78.31999969482422,69.36088562011719,2936700,0.0,0.0
2017-05-08 00:00:00-04:00,78.5,78.73999786376953,77.94999694824219,78.16000366210938,69.21917724609375,2608600,0.0,0.0
2017-05-09 00:00:00-04:00,78.16000366210938,78.73999786376953,78.08999633789062,78.44000244140625,69.46715545654297,2570600,0.0,0.0
2017-05-10 00:00:00-04:00,78.27999877929688,78.66000366210938,78.13999938964844,78.6500015258789,69.65312194824219,2396900,0.0,0.0
2017-05-11 00:00:00-04:00,78.19999694824219,78.44999694824219,77.25,77.91999816894531,69.00666809082031,3780600,0.0,0.0
2017-05-12 00:00:00-04:00,77.69999694824219,77.80999755859375,77.22000122070312,77.48999786376953,68.6258316040039,2865800,0.0,0.0
2017-05-15 00:00:00-04:00,77.4800033569336,78.62000274658203,77.4800033569336,78.33000183105469,69.36973571777344,3327000,0.0,0.0
2017-05-16 00:00:00-04:00,78.5999984741211,78.63999938964844,77.83999633789062,78.12999725341797,69.192626953125,2457500,0.0,0.0
2017-05-17 00:00:00-04:00,78.12999725341797,78.12999725341797,76.23999786376953,76.37000274658203,67.63395690917969,4441600,0.0,0.0
2017-05-18 00:00:00-04:00,76.2699966430664,76.8499984741211,75.97000122070312,76.37999725341797,67.64279174804688,3545700,0.0,0.0
2017-05-19 00:00:00-04:00,76.55000305175781,77.3499984741211,76.30000305175781,76.80000305175781,68.01476287841797,3283900,0.0,0.0
2017-05-22 00:00:00-04:00,76.94999694824219,77.12000274658203,76.5,76.9800033569336,68.17417907714844,2800000,0.0,0.0
2017-05-23 00:00:00-04:00,77.0199966430664,77.41999816894531,76.81999969482422,77.19999694824219,68.36900329589844,2239600,0.0,0.0
2017-05-24 00:00:00-04:00,77.45999908447266,77.45999908447266,76.93000030517578,77.12000274658203,68.29813385009766,2091300,0.0,0.0
2017-05-25 00:00:00-04:00,77.48999786376953,77.91999816894531,77.26000213623047,77.44000244140625,68.58153533935547,3185200,0.0,0.0
2017-05-26 00:00:00-04:00,77.16999816894531,77.5999984741211,77.0199966430664,77.45999908447266,68.59925842285156,1858800,0.0,0.0
2017-05-30 00:00:00-04:00,77.23999786376953,77.41999816894531,76.98999786376953,77.08999633789062,68.27159118652344,2073000,0.0,0.0
2017-05-31 00:00:00-04:00,77.08999633789062,77.11000061035156,75.9800033569336,76.94000244140625,68.13873291015625,3117100,0.0,0.0
2017-06-01 00:00:00-04:00,77.2300033569336,78.37999725341797,76.94999694824219,78.27999877929688,69.32545471191406,3553400,0.0,0.0
2017-06-02 00:00:00-04:00,77.7699966430664,78.73999786376953,77.7699966430664,78.48999786376953,69.51144409179688,3534800,0.0,0.0
2017-06-05 00:00:00-04:00,78.75,79.19999694824219,78.61000061035156,78.97000122070312,69.93656158447266,2738600,0.0,0.0
2017-06-06 00:00:00-04:00,78.45999908447266,78.93000030517578,78.29000091552734,78.8499984741211,69.83027648925781,2878000,0.0,0.0
2017-06-07 00:00:00-04:00,78.91000366210938,80.08999633789062,78.79000091552734,79.80999755859375,70.6804428100586,4284000,0.0,0.0
2017-06-08 00:00:00-04:00,79.80999755859375,80.19999694824219,79.66999816894531,79.94999694824219,70.8044204711914,4079800,0.0,0.0
2017-06-09 00:00:00-04:00,80.38999938964844,80.7300033569336,79.7300033569336,80.30999755859375,71.12324523925781,3849400,0.0,0.0
2017-06-12 00:00:00-04:00,80.3499984741211,80.7300033569336,80.06999969482422,80.16999816894531,70.99925994873047,3352300,0.0,0.0
2017-06-13 00:00:00-04:00,80.19999694824219,80.73999786376953,80.06999969482422,80.58999633789062,71.3712158203125,3174400,0.0,0.0
2017-06-14 00:00:00-04:00,80.11000061035156,80.91999816894531,79.62000274658203,80.83999633789062,71.59264373779297,4013100,0.0,0.0
2017-06-15 00:00:00-04:00,80.37999725341797,81.23999786376953,80.2300033569336,80.69999694824219,71.46861267089844,2773400,0.0,0.0
2017-06-16 00:00:00-04:00,80.86000061035156,81.4800033569336,80.7699966430664,81.44999694824219,72.1328353881836,5914700,0.0,0.0
2017-06-19 00:00:00-04:00,81.55999755859375,81.94000244140625,81.29000091552734,81.87999725341797,72.51364135742188,3076500,0.0,0.0
2017-06-20 00:00:00-04:00,81.9800033569336,82.80999755859375,81.80000305175781,82.51000213623047,73.07157897949219,3929100,0.0,0.0
2017-06-21 00:00:00-04:00,82.5999984741211,82.80000305175781,81.98999786376953,82.20999908447266,72.805908203125,2683400,0.0,0.0
2017-06-22 00:00:00-04:00,82.11000061035156,82.62999725341797,82.05999755859375,82.25,72.84132385253906,2312100,0.0,0.0
2017-06-23 00:00:00-04:00,82.38999938964844,82.69999694824219,82.05999755859375,82.22000122070312,72.81476593017578,3785300,0.0,0.0
2017-06-26 00:00:00-04:00,82.5,83.29000091552734,82.44000244140625,82.95999908447266,73.4700927734375,2491600,0.0,0.0
2017-06-27 00:00:00-04:00,83.05999755859375,83.5199966430664,83.01000213623047,83.08000183105469,73.57637023925781,2994500,0.0,0.0
2017-06-28 00:00:00-04:00,83.51000213623047,84.2699966430664,83.4000015258789,83.97000122070312,74.36459350585938,3668500,0.0,0.0
2017-06-29 00:00:00-04:00,84.91999816894531,85.38999938964844,83.16000366210938,83.62999725341797,74.06346893310547,5092600,0.0,0.0
2017-06-30 00:00:00-04:00,84.08999633789062,84.63999938964844,83.58999633789062,84.23999786376953,74.60366821289062,3320800,0.0,0.0
2017-07-03 00:00:00-04:00,84.69000244140625,85.73999786376953,84.69000244140625,85.0999984741211,75.36527252197266,2306900,0.0,0.0
2017-07-05 00:00:00-04:00,85.22000122070312,85.87999725341797,84.80999755859375,84.88999938964844,75.46308898925781,3501200,0.32,0.0
2017-07-06 00:00:00-04:00,84.66999816894531,84.83999633789062,83.72000122070312,83.73999786376953,74.44080352783203,3213400,0.0,0.0
2017-07-07 00:00:00-04:00,83.93000030517578,84.69000244140625,83.7699966430664,84.33000183105469,74.96529388427734,2454600,0.0,0.0
2017-07-10 00:00:00-04:00,84.12999725341797,84.56999969482422,83.97000122070312,84.30000305175781,74.9386215209961,2147000,0.0,0.0
2017-07-11 00:00:00-04:00,84.2300033569336,84.30999755859375,83.54000091552734,84.16000366210938,74.81417846679688,2733200,0.0,0.0
2017-07-12 00:00:00-04:00,84.27999877929688,84.9800033569336,84.05999755859375,84.81999969482422,75.40084075927734,4629100,0.0,0.0
2017-07-13 00:00:00-04:00,84.93000030517578,85.43000030517578,84.73999786376953,85.37000274658203,75.88980102539062,3309400,0.0,0.0
2017-07-14 00:00:00-04:00,84.8499984741211,85.55999755859375,84.58999633789062,85.27999877929688,75.80976104736328,3354700,0.0,0.0
2017-07-17 00:00:00-04:00,85.12999725341797,85.5199966430664,84.77999877929688,85.22000122070312,75.75643157958984,2190500,0.0,0.0
2017-07-18 00:00:00-04:00,84.95999908447266,85.55999755859375,84.76000213623047,85.5199966430664,76.02314758300781,2816000,0.0,0.0
2017-07-19 00:00:00-04:00,85.76000213623047,85.9800033569336,85.30000305175781,85.93000030517578,76.3875961303711,5539700,0.0,0.0
2017-07-20 00:00:00-04:00,84.94000244140625,85.44999694824219,84.52999877929688,85.3499984741211,75.87201690673828,5386400,0.0,0.0
2017-07-21 00:00:00-04:00,85.79000091552734,86.27999877929688,85.43000030517578,85.58999633789062,76.0853500366211,3570400,0.0,0.0
2017-07-24 00:00:00-04:00,85.44999694824219,85.66999816894531,83.86000061035156,85.0,75.56088256835938,5389100,0.0,0.0
2017-07-25 00:00:00-04:00,85.83999633789062,86.0999984741211,85.08000183105469,85.41000366210938,75.92533874511719,3255200,0.0,0.0
2017-07-26 00:00:00-04:00,85.41000366210938,85.72000122070312,85.16999816894531,85.30000305175781,75.82756042480469,3038100,0.0,0.0
2017-07-27 00:00:00-04:00,85.18000030517578,85.19999694824219,83.33000183105469,83.8499984741211,74.53858184814453,6119300,0.0,0.0
2017-07-28 00:00:00-04:00,83.87999725341797,85.0999984741211,83.62000274658203,84.80000305175781,75.38311004638672,3321200,0.0,0.0
2017-07-31 00:00:00-04:00,85.16999816894531,85.69999694824219,84.83999633789062,85.2300033569336,75.76533508300781,3079800,0.0,0.0
2017-08-01 00:00:00-04:00,85.72000122070312,85.83999633789062,85.13999938964844,85.23999786376953,75.77423858642578,3148800,0.0,0.0
2017-08-02 00:00:00-04:00,85.1500015258789,85.36000061035156,84.97000122070312,85.30000305175781,75.82756042480469,3252300,0.0,0.0
2017-08-03 00:00:00-04:00,85.23999786376953,85.87999725341797,85.13999938964844,85.54000091552734,76.04092407226562,2381800,0.0,0.0
2017-08-04 00:00:00-04:00,85.98999786376953,86.33000183105469,85.83999633789062,85.97000122070312,76.42318725585938,2840200,0.0,0.0
2017-08-07 00:00:00-04:00,86.0999984741211,86.19000244140625,85.68000030517578,85.8499984741211,76.31649780273438,2089100,0.0,0.0
2017-08-08 00:00:00-04:00,85.43000030517578,86.66999816894531,85.41000366210938,85.94000244140625,76.39649963378906,2922800,0.0,0.0
2017-08-09 00:00:00-04:00,85.73999786376953,85.97000122070312,85.23999786376953,85.69000244140625,76.17425537109375,2961000,0.0,0.0
2017-08-10 00:00:00-04:00,85.44000244140625,85.58000183105469,84.55000305175781,84.55999755859375,75.16976165771484,3755200,0.0,0.0
2017-08-11 00:00:00-04:00,84.76000213623047,84.86000061035156,83.97000122070312,84.29000091552734,74.92974090576172,3078600,0.0,0.0
2017-08-14 00:00:00-04:00,84.73999786376953,85.66999816894531,84.72000122070312,85.47000122070312,75.97867584228516,2893600,0.0,0.0
2017-08-15 00:00:00-04:00,85.98999786376953,86.97000122070312,85.87999725341797,86.79000091552734,77.15210723876953,3774100,0.0,0.0
2017-08-16 00:00:00-04:00,87.0,87.77999877929688,86.98999786376953,87.38999938964844,77.68546295166016,3379600,0.0,0.0
2017-08-17 00:00:00-04:00,87.33999633789062,87.62999725341797,86.05000305175781,86.08999633789062,76.52983093261719,3870400,0.0,0.0
2017-08-18 00:00:00-04:00,85.98999786376953,86.12999725341797,85.20999908447266,85.37999725341797,75.8986587524414,4271200,0.0,0.0
2017-08-21 00:00:00-04:00,85.44999694824219,85.63999938964844,84.94999694824219,85.30000305175781,75.82756042480469,2505100,0.0,0.0
2017-08-22 00:00:00-04:00,85.47000122070312,85.7300033569336,84.91000366210938,85.30000305175781,75.82756042480469,2155300,0.0,0.0
2017-08-23 00:00:00-04:00,84.70999908447266,85.51000213623047,84.69999694824219,85.27999877929688,75.80976104736328,1960400,0.0,0.0
2017-08-24 00:00:00-04:00,85.48999786376953,85.52999877929688,85.04000091552734,85.36000061035156,75.88089752197266,2057900,0.0,0.0
2017-08-25 00:00:00-04:00,85.5,85.95999908447266,85.41999816894531,85.47000122070312,75.97867584228516,2302100,0.0,0.0
2017-08-28 00:00:00-04:00,85.66000366210938,85.69000244140625,85.20999908447266,85.41000366210938,75.92533874511719,2105500,0.0,0.0
2017-08-29 00:00:00-04:00,84.75,85.51000213623047,84.4000015258789,85.41999816894531,75.93425750732422,2779400,0.0,0.0
2017-08-30 00:00:00-04:00,85.37999725341797,85.73999786376953,85.22000122070312,85.69000244140625,76.17425537109375,2131700,0.0,0.0
2017-08-31 00:00:00-04:00,86.0,86.27999877929688,85.69999694824219,86.0999984741211,76.53873443603516,3792300,0.0,0.0
2017-09-01 00:00:00-04:00,86.30999755859375,86.54000091552734,86.05000305175781,86.13999938964844,76.57428741455078,2262700,0.0,0.0
2017-09-05 00:00:00-04:00,85.72000122070312,85.91000366210938,84.68000030517578,85.30999755859375,75.83644104003906,3089800,0.0,0.0
2017-09-06 00:00:00-04:00,85.56999969482422,85.83999633789062,85.0,85.2300033569336,75.76533508300781,2823300,0.0,0.0
2017-09-07 00:00:00-04:00,85.2699966430664,85.5199966430664,84.08000183105469,84.41000366210938,75.03640747070312,2905400,0.0,0.0
2017-09-08 00:00:00-04:00,84.18000030517578,85.01000213623047,84.0199966430664,84.25,74.8941650390625,3462100,0.0,0.0
2017-09-11 00:00:00-04:00,84.97000122070312,86.12000274658203,84.97000122070312,85.69000244140625,76.17425537109375,3397500,0.0,0.0
2017-09-12 00:00:00-04:00,85.97000122070312,86.5999984741211,85.80999755859375,86.55000305175781,76.9387435913086,3333300,0.0,0.0
2017-09-13 00:00:00-04:00,86.41999816894531,86.7699966430664,86.38999938964844,86.63999938964844,77.01874542236328,2396500,0.0,0.0
2017-09-14 00:00:00-04:00,86.54000091552734,86.80000305175781,86.16000366210938,86.19000244140625,76.61872100830078,2764900,0.0,0.0
2017-09-15 00:00:00-04:00,86.5199966430664,86.98999786376953,86.06999969482422,86.98999786376953,77.32987976074219,7791600,0.0,0.0
2017-09-18 00:00:00-04:00,87.08000183105469,87.87000274658203,86.94999694824219,87.87000274658203,78.11217498779297,3395100,0.0,0.0
2017-09-19 00:00:00-04:00,87.97000122070312,89.2300033569336,87.87999725341797,89.0,79.11669921875,4043800,0.0,0.0
2017-09-20 00:00:00-04:00,89.25,89.37999725341797,88.2699966430664,88.43000030517578,78.6099853515625,4251000,0.0,0.0
2017-09-21 00:00:00-04:00,88.44999694824219,88.80000305175781,88.04000091552734,88.41999816894531,78.6010971069336,2877800,0.0,0.0
2017-09-22 00:00:00-04:00,88.30000305175781,88.70999908447266,88.0999984741211,88.4000015258789,78.58329772949219,2770100,0.0,0.0
2017-09-25 00:00:00-04:00,88.27999877929688,88.63999938964844,87.83999633789062,88.20999908447266,78.41441345214844,2863100,0.0,0.0
2017-09-26 00:00:00-04:00,88.47000122070312,88.7699966430664,88.19999694824219,88.69000244140625,78.84112548828125,2197800,0.0,0.0
2017-09-27 00:00:00-04:00,89.68000030517578,89.73999786376953,89.02999877929688,89.48999786376953,79.55226135253906,2888900,0.0,0.0
2017-09-28 00:00:00-04:00,89.2300033569336,90.30999755859375,89.2300033569336,90.13999938964844,80.13007354736328,2458800,0.0,0.0
2017-09-29 00:00:00-04:00,90.04000091552734,90.7699966430664,89.93000030517578,90.45999908447266,80.41453552246094,2996300,0.0,0.0
2017-10-02 00:00:00-04:00,90.44000244140625,91.16999816894531,90.0999984741211,90.54000091552734,80.48567199707031,4466400,0.0,0.0
2017-10-03 00:00:00-04:00,90.58999633789062,91.63999938964844,90.58999633789062,91.43000030517578,81.27684783935547,2912300,0.0,0.0
2017-10-04 00:00:00-04:00,91.5999984741211,91.61000061035156,90.91000366210938,91.01000213623047,80.90347290039062,3091700,0.0,0.0
2017-10-05 00:00:00-04:00,90.95999908447266,91.62000274658203,90.7699966430664,91.16000366210938,81.34968566894531,2991000,0.35,0.0
2017-10-06 00:00:00-04:00,91.25,91.58999633789062,91.08999633789062,91.55000305175781,81.69771575927734,1891800,0.0,0.0
2017-10-09 00:00:00-04:00,91.58999633789062,91.95999908447266,91.5,91.69000244140625,81.82261657714844,1653700,0.0,0.0
2017-10-10 00:00:00-04:00,91.87999725341797,92.33999633789062,91.77999877929688,91.88999938964844,82.0011215209961,2247200,0.0,0.0
2017-10-11 00:00:00-04:00,91.86000061035156,92.6500015258789,91.80999755859375,91.95999908447266,82.06356811523438,3051400,0.0,0.0
2017-10-12 00:00:00-04:00,91.62999725341797,92.2300033569336,91.41999816894531,91.61000061035156,81.75125122070312,3279000,0.0,0.0
2017-10-13 00:00:00-04:00,91.5,92.91999816894531,91.26000213623047,92.86000061035156,82.86673736572266,3224200,0.0,0.0
2017-10-16 00:00:00-04:00,93.04000091552734,93.3499984741211,90.80999755859375,91.95999908447266,82.06356811523438,4294000,0.0,0.0
2017-10-17 00:00:00-04:00,91.94000244140625,92.0999984741211,91.58000183105469,91.69000244140625,81.82261657714844,2939600,0.0,0.0
2017-10-18 00:00:00-04:00,91.80000305175781,92.2699966430664,91.68000030517578,92.08000183105469,82.1706771850586,4720200,0.0,0.0
2017-10-19 00:00:00-04:00,90.4000015258789,92.94999694824219,90.04000091552734,91.9000015258789,82.01005554199219,6512100,0.0,0.0
2017-10-20 00:00:00-04:00,92.83999633789062,93.29000091552734,91.97000122070312,92.08999633789062,82.17958068847656,4442200,0.0,0.0
2017-10-23 00:00:00-04:00,92.22000122070312,93.08999633789062,92.22000122070312,92.37999725341797,82.4383773803711,2963100,0.0,0.0
2017-10-24 00:00:00-04:00,92.5999984741211,93.93000030517578,92.33000183105469,93.86000061035156,83.75909423828125,4481500,0.0,0.0
2017-10-25 00:00:00-04:00,94.0,94.23999786376953,93.2699966430664,93.52999877929688,83.46461486816406,4266100,0.0,0.0
2017-10-26 00:00:00-04:00,93.98999786376953,95.7300033569336,93.9800033569336,95.69000244140625,85.39216613769531,4136800,0.0,0.0
2017-10-27 00:00:00-04:00,95.44999694824219,96.0199966430664,95.02999877929688,95.79000091552734,85.48140716552734,3212200,0.0,0.0
2017-10-30 00:00:00-04:00,95.7300033569336,96.12000274658203,94.83999633789062,95.06999969482422,84.83888244628906,3096500,0.0,0.0
2017-10-31 00:00:00-04:00,94.9800033569336,95.61000061035156,94.5199966430664,95.5199966430664,85.24046325683594,3146400,0.0,0.0
2017-11-01 00:00:00-04:00,96.29000091552734,96.56999969482422,95.44000244140625,95.79000091552734,85.48140716552734,2320000,0.0,0.0
2017-11-02 00:00:00-04:00,96.0,96.23999786376953,95.38999938964844,95.9800033569336,85.6509780883789,3013300,0.0,0.0
2017-11-03 00:00:00-04:00,96.27999877929688,96.43000030517578,95.77999877929688,96.43000030517578,86.0525131225586,2089500,0.0,0.0
2017-11-06 00:00:00-05:00,96.3499984741211,96.7300033569336,95.93000030517578,96.29000091552734,85.92759704589844,1848300,0.0,0.0
2017-11-07 00:00:00-05:00,96.41999816894531,96.9000015258789,95.18000030517578,95.37000274658203,85.10661315917969,3200900,0.0,0.0
2017-11-08 00:00:00-05:00,95.0999984741211,95.27999877929688,94.44999694824219,95.12999725341797,84.89241790771484,2163700,0.0,0.0
2017-11-09 00:00:00-05:00,94.33999633789062,94.66000366210938,93.27999877929688,93.75,83.66094970703125,3949800,0.0,0.0
2017-11-10 00:00:00-05:00,93.79000091552734,94.1500015258789,93.38999938964844,93.5199966430664,83.4556884765625,2714400,0.0,0.0
2017-11-13 00:00:00-05:00,93.0,93.9800033569336,92.77999877929688,93.9000015258789,83.79481506347656,2708500,0.0,0.0
2017-11-14 00:00:00-05:00,93.56999969482422,93.79000091552734,92.94000244140625,93.76000213623047,83.66987609863281,2843700,0.0,0.0
2017-11-15 00:00:00-05:00,93.2699966430664,93.79000091552734,92.80000305175781,93.26000213623047,83.22367858886719,3236600,0.0,0.0
2017-11-16 00:00:00-05:00,93.55000305175781,94.04000091552734,93.30000305175781,93.55999755859375,83.49140167236328,2586500,0.0,0.0
2017-11-17 00:00:00-05:00,93.30999755859375,93.76000213623047,92.91999816894531,93.69000244140625,83.60741424560547,3261200,0.0,0.0
2017-11-20 00:00:00-05:00,93.91999816894531,94.33999633789062,93.68000030517578,93.94999694824219,83.83942413330078,3456600,0.0,0.0
2017-11-21 00:00:00-05:00,94.41999816894531,94.6500015258789,94.12000274658203,94.41000366210938,84.24993133544922,2917000,0.0,0.0
2017-11-22 00:00:00-05:00,94.38999938964844,94.70999908447266,93.4800033569336,93.81999969482422,83.72339630126953,2159100,0.0,0.0
2017-11-24 00:00:00-05:00,93.97000122070312,94.12000274658203,93.47000122070312,93.4800033569336,83.41999816894531,837300,0.0,0.0
2017-11-27 00:00:00-05:00,93.56999969482422,94.0,93.36000061035156,93.47000122070312,83.41108703613281,2731300,0.0,0.0
2017-11-28 00:00:00-05:00,93.76000213623047,95.27999877929688,93.58000183105469,95.27999877929688,85.02629089355469,3536400,0.0,0.0
2017-11-29 00:00:00-05:00,95.95999908447266,97.31999969482422,95.5999984741211,96.5999984741211,86.20426177978516,4325500,0.0,0.0
2017-11-30 00:00:00-05:00,97.0199966430664,98.48999786376953,96.80999755859375,97.70999908447266,87.19475555419922,5328300,0.0,0.0
2017-12-01 00:00:00-05:00,98.08000183105469,98.22000122070312,95.8499984741211,97.86000061035156,87.3286361694336,3445200,0.0,0.0
2017-12-04 00:00:00-05:00,98.62000274658203,99.16999816894531,97.9800033569336,98.58999633789062,87.9800796508789,4562400,0.0,0.0
2017-12-05 00:00:00-05:00,99.19999694824219,99.75,98.58000183105469,98.70999908447266,88.08717346191406,3525600,0.0,0.0
2017-12-06 00:00:00-05:00,98.63999938964844,98.81999969482422,98.16999816894531,98.20999908447266,87.6409683227539,3081300,0.0,0.0
2017-12-07 00:00:00-05:00,97.76000213623047,99.12000274658203,97.4800033569336,98.58000183105469,87.97117614746094,3026100,0.0,0.0
2017-12-08 00:00:00-05:00,99.0,99.0,98.13999938964844,98.55000305175781,87.94439697265625,3850300,0.0,0.0
2017-12-11 00:00:00-05:00,98.5999984741211,99.04000091552734,98.23999786376953,99.0,88.34595489501953,2984100,0.0,0.0
2017-12-12 00:00:00-05:00,98.87999725341797,99.66000366210938,98.8499984741211,99.37000274658203,88.67613983154297,3455500,0.0,0.0
2017-12-13 00:00:00-05:00,99.12000274658203,99.30999755859375,97.76000213623047,97.77999877929688,87.25726318359375,3463900,0.0,0.0
2017-12-14 00:00:00-05:00,98.30999755859375,98.6500015258789,97.1500015258789,97.1500015258789,86.69506072998047,3464600,0.0,0.0
2017-12-15 00:00:00-05:00,97.77999877929688,98.83999633789062,97.44000244140625,98.5199966430664,87.91764068603516,7891800,0.0,0.0
2017-12-18 00:00:00-05:00,99.19000244140625,100.52999877929688,98.98999786376953,99.68000030517578,88.95276641845703,3485400,0.0,0.0
2017-12-19 00:00:00-05:00,100.20999908447266,100.38999938964844,99.12000274658203,99.1500015258789,88.47982788085938,3282600,0.0,0.0
2017-12-20 00:00:00-05:00,99.70999908447266,99.94000244140625,98.45999908447266,98.51000213623047,87.90868377685547,3091000,0.0,0.0
2017-12-21 00:00:00-05:00,99.05000305175781,99.19000244140625,98.37000274658203,98.5,87.8997573852539,2339500,0.0,0.0
2017-12-22 00:00:00-05:00,98.47000122070312,99.04000091552734,98.20999908447266,98.73999786376953,88.11392974853516,1980300,0.0,0.0
2017-12-26 00:00:00-05:00,98.80000305175781,98.91999816894531,98.12999725341797,98.56999969482422,87.96221923828125,1575200,0.0,0.0
2017-12-27 00:00:00-05:00,98.9000015258789,99.25,98.56999969482422,99.12999725341797,88.46196746826172,2569900,0.0,0.0
2017-12-28 00:00:00-05:00,99.63999938964844,99.91000366210938,99.36000061035156,99.69999694824219,88.97063446044922,1914900,0.0,0.0
2017-12-29 00:00:00-05:00,100.0,100.25,99.26000213623047,99.30999755859375,88.62260437011719,2056800,0.0,0.0
2018-01-02 00:00:00-05:00,99.7300033569336,99.7300033569336,98.22000122070312,98.94000244140625,88.29240417480469,2746700,0.0,0.0
2018-01-03 00:00:00-05:00,99.23999786376953,99.76000213623047,99.0199966430664,99.55000305175781,88.83677673339844,2976400,0.0,0.0
2018-01-04 00:00:00-05:00,100.02999877929688,101.6500015258789,99.91000366210938,100.8499984741211,90.31437683105469,3122000,0.35,0.0
2018-01-05 00:00:00-05:00,100.8499984741211,101.08000183105469,100.2699966430664,101.08000183105469,90.52037811279297,2550300,0.0,0.0
2018-01-08 00:00:00-05:00,101.0,101.19999694824219,100.12000274658203,100.1500015258789,89.6875228881836,1896500,0.0,0.0
2018-01-09 00:00:00-05:00,100.36000061035156,100.80000305175781,100.2699966430664,100.5199966430664,90.01886749267578,2978500,0.0,0.0
2018-01-10 00:00:00-05:00,100.38999938964844,101.58999633789062,100.33000183105469,101.22000122070312,90.64572143554688,2279200,0.0,0.0
2018-01-11 00:00:00-05:00,101.44000244140625,101.44000244140625,100.19999694824219,100.7300033569336,90.20691680908203,2745400,0.0,0.0
2018-01-12 00:00:00-05:00,100.86000061035156,101.02999877929688,99.93000030517578,100.97000122070312,90.42185974121094,3231500,0.0,0.0
2018-01-16 00:00:00-05:00,102.01000213623047,102.38999938964844,100.1500015258789,100.33999633789062,89.85768127441406,3814000,0.0,0.0
2018-01-17 00:00:00-05:00,100.98999786376953,101.0,99.23999786376953,100.76000213623047,90.23379516601562,4469700,0.0,0.0
2018-01-18 00:00:00-05:00,100.83999633789062,100.83999633789062,99.58000183105469,99.86000061035156,89.4278335571289,5290700,0.0,0.0
2018-01-19 00:00:00-05:00,97.01000213623047,98.94000244140625,96.3499984741211,98.02999877929688,87.78900909423828,12306000,0.0,0.0
2018-01-22 00:00:00-05:00,97.26000213623047,98.33999633789062,96.83999633789062,98.31999969482422,88.04869079589844,4983600,0.0,0.0
2018-01-23 00:00:00-05:00,98.16000366210938,98.4000015258789,97.44000244140625,97.9800033569336,87.74420928955078,4375200,0.0,0.0
2018-01-24 00:00:00-05:00,98.25,99.51000213623047,98.16000366210938,99.30000305175781,88.92633056640625,4949500,0.0,0.0
2018-01-25 00:00:00-05:00,99.43000030517578,100.11000061035156,99.19999694824219,99.69000244140625,89.27556610107422,3375200,0.0,0.0
2018-01-26 00:00:00-05:00,99.8499984741211,99.94999694824219,98.94999694824219,99.62999725341797,89.22184753417969,3668700,0.0,0.0
2018-01-29 00:00:00-05:00,99.75,100.18000030517578,99.2300033569336,99.41000366210938,89.02483367919922,3472100,0.0,0.0
2018-01-30 00:00:00-05:00,99.44999694824219,100.0999984741211,98.69000244140625,98.70999908447266,88.39794158935547,3466500,0.0,0.0
2018-01-31 00:00:00-05:00,98.73999786376953,99.70999908447266,98.5,99.4000015258789,89.01585388183594,3202900,0.0,0.0
2018-02-01 00:00:00-05:00,98.94999694824219,100.04000091552734,98.4000015258789,100.0,89.55316925048828,2952100,0.0,0.0
2018-02-02 00:00:00-05:00,99.52999877929688,99.69000244140625,96.63999938964844,96.68000030517578,86.58002471923828,4663300,0.0,0.0
2018-02-05 00:00:00-05:00,95.83000183105469,96.72000122070312,88.61000061035156,92.01000213623047,82.39788818359375,6421900,0.0,0.0
2018-02-06 00:00:00-05:00,89.75,94.22000122070312,88.51000213623047,94.18000030517578,84.34119415283203,7244000,0.0,0.0
2018-02-07 00:00:00-05:00,93.52999877929688,94.8499984741211,93.41000366210938,93.61000061035156,83.83073425292969,3796800,0.0,0.0
2018-02-08 00:00:00-05:00,93.75,93.97000122070312,88.27999877929688,88.33999633789062,79.11128234863281,5814900,0.0,0.0
2018-02-09 00:00:00-05:00,89.47000122070312,92.5199966430664,87.54000091552734,91.72000122070312,82.13819885253906,8017600,0.0,0.0
2018-02-12 00:00:00-05:00,92.58000183105469,95.68000030517578,92.41999816894531,94.69999694824219,84.8068618774414,7419200,0.0,0.0
2018-02-13 00:00:00-05:00,94.02999877929688,94.80999755859375,92.81999969482422,94.55999755859375,84.68147277832031,3366700,0.0,0.0
2018-02-14 00:00:00-05:00,93.97000122070312,96.55999755859375,93.66999816894531,96.2300033569336,86.17703247070312,3446800,0.0,0.0
2018-02-15 00:00:00-05:00,97.05999755859375,97.20999908447266,95.44000244140625,96.55999755859375,86.47256469726562,3057400,0.0,0.0
2018-02-16 00:00:00-05:00,96.37000274658203,97.48999786376953,96.25,96.79000091552734,86.67855072021484,3280700,0.0,0.0
2018-02-20 00:00:00-05:00,96.58000183105469,97.70999908447266,96.5,97.19000244140625,87.03675079345703,3514700,0.0,0.0
2018-02-21 00:00:00-05:00,96.91999816894531,98.48999786376953,96.75,97.5,87.31436920166016,4431500,0.0,0.0
2018-02-22 00:00:00-05:00,97.58999633789062,98.06999969482422,97.05000305175781,97.3499984741211,87.18002319335938,4270100,0.0,0.0
2018-02-23 00:00:00-05:00,97.77999877929688,98.83999633789062,97.55000305175781,98.80000305175781,88.47855377197266,2440600,0.0,0.0
2018-02-26 00:00:00-05:00,99.43000030517578,101.68000030517578,98.97000122070312,101.63999938964844,91.02184295654297,4953100,0.0,0.0
2018-02-27 00:00:00-05:00,101.66000366210938,102.12000274658203,99.58000183105469,99.58000183105469,89.17709350585938,5167300,0.0,0.0
2018-02-28 00:00:00-05:00,100.04000091552734,100.36000061035156,97.43000030517578,97.51000213623047,87.32332611083984,4053700,0.0,0.0
2018-03-01 00:00:00-05:00,97.81999969482422,98.30000305175781,94.52999877929688,95.13999938964844,85.20091247558594,4369800,0.0,0.0
2018-03-02 00:00:00-05:00,94.62999725341797,95.75,93.19999694824219,95.5999984741211,85.61286163330078,3584700,0.0,0.0
2018-03-05 00:00:00-05:00,95.08999633789062,97.29000091552734,94.69999694824219,96.66000366210938,86.56212615966797,2661400,0.0,0.0
2018-03-06 00:00:00-05:00,96.98999786376953,96.98999786376953,95.13999938964844,96.06999969482422,86.03374481201172,3221100,0.0,0.0
2018-03-07 00:00:00-05:00,95.20999908447266,95.7300033569336,94.27999877929688,95.63999938964844,85.64868927001953,3594900,0.0,0.0
2018-03-08 00:00:00-05:00,96.05000305175781,96.68000030517578,95.08999633789062,96.58999633789062,86.49942779541016,3760500,0.0,0.0
2018-03-09 00:00:00-05:00,97.58000183105469,99.11000061035156,97.05999755859375,99.05000305175781,88.70243835449219,3044300,0.0,0.0
2018-03-12 00:00:00-04:00,99.08999633789062,99.69999694824219,97.4800033569336,97.66999816894531,87.46658325195312,4020900,0.0,0.0
2018-03-13 00:00:00-04:00,98.12000274658203,98.2300033569336,95.08000183105469,95.37000274658203,85.4068832397461,4858700,0.0,0.0
2018-03-14 00:00:00-04:00,95.95999908447266,96.16999816894531,94.08999633789062,94.52999877929688,84.65465545654297,3013800,0.0,0.0
2018-03-15 00:00:00-04:00,95.05999755859375,95.41000366210938,93.95999908447266,94.38999938964844,84.52925872802734,3213000,0.0,0.0
2018-03-16 00:00:00-04:00,94.55000305175781,96.38999938964844,94.2699966430664,95.61000061035156,85.62181091308594,5124900,0.0,0.0
2018-03-19 00:00:00-04:00,95.44000244140625,95.4800033569336,93.80000305175781,94.83999633789062,84.93223571777344,2610400,0.0,0.0
2018-03-20 00:00:00-04:00,95.3499984741211,95.6500015258789,94.72000122070312,94.94999694824219,85.03075408935547,2501600,0.0,0.0
2018-03-21 00:00:00-04:00,94.62000274658203,96.2699966430664,94.4000015258789,94.73999786376953,84.84269714355469,2124000,0.0,0.0
2018-03-22 00:00:00-04:00,93.73999786376953,93.95999908447266,91.12000274658203,91.41000366210938,81.86058044433594,4113900,0.0,0.0
2018-03-23 00:00:00-04:00,91.81999969482422,92.36000061035156,90.41000366210938,90.44999694824219,81.00086975097656,5100400,0.0,0.0
2018-03-26 00:00:00-04:00,91.37000274658203,92.98999786376953,90.80000305175781,92.62000274658203,82.94418334960938,2769800,0.0,0.0
2018-03-27 00:00:00-04:00,92.80999755859375,93.73999786376953,90.87000274658203,91.41999816894531,81.86952209472656,4357300,0.0,0.0
2018-03-28 00:00:00-04:00,91.76000213623047,93.54000091552734,91.5999984741211,92.20999908447266,82.57701110839844,5509700,0.0,0.0
2018-03-29 00:00:00-04:00,92.38999938964844,94.37000274658203,92.29000091552734,93.27999877929688,83.53520965576172,4940600,0.0,0.0
2018-04-02 00:00:00-04:00,93.13999938964844,93.55000305175781,89.95999908447266,91.0,81.493408203125,4998400,0.0,0.0
2018-04-03 00:00:00-04:00,91.55000305175781,92.93000030517578,91.18000030517578,92.73999786376953,83.0516357421875,2864500,0.0,0.0
2018-04-04 00:00:00-04:00,91.20999908447266,93.91999816894531,91.08000183105469,93.58000183105469,83.80388641357422,4619200,0.0,0.0
2018-04-05 00:00:00-04:00,94.19999694824219,95.05000305175781,93.80000305175781,94.19999694824219,84.6758041381836,2482300,0.35,0.0
2018-04-06 00:00:00-04:00,93.23999786376953,93.80999755859375,90.80999755859375,91.91000366210938,82.61736297607422,2968900,0.0,0.0
2018-04-09 00:00:00-04:00,92.69999694824219,94.23999786376953,91.95999908447266,92.13999938964844,82.8240737915039,3109700,0.0,0.0
2018-04-10 00:00:00-04:00,93.41000366210938,93.69000244140625,92.52999877929688,93.0,83.59710693359375,4584000,0.0,0.0
2018-04-11 00:00:00-04:00,91.94000244140625,92.80999755859375,91.36000061035156,91.5999984741211,82.33866882324219,4064900,0.0,0.0
2018-04-12 00:00:00-04:00,92.5199966430664,93.94000244140625,92.05999755859375,93.3499984741211,83.9117431640625,3137300,0.0,0.0
2018-04-13 00:00:00-04:00,94.12999725341797,94.30000305175781,92.54000091552734,93.02999877929688,83.62409973144531,2510300,0.0,0.0
2018-04-16 00:00:00-04:00,93.77999877929688,94.19999694824219,93.11000061035156,93.5999984741211,84.13648223876953,2811500,0.0,0.0
2018-04-17 00:00:00-04:00,93.95999908447266,94.5999984741211,93.58999633789062,93.86000061035156,84.37017822265625,2651700,0.0,0.0
2018-04-18 00:00:00-04:00,94.04000091552734,95.23999786376953,94.0,95.1500015258789,85.52973937988281,4981400,0.0,0.0
2018-04-19 00:00:00-04:00,99.36000061035156,102.95999908447266,99.05000305175781,102.37000274658203,92.01979064941406,11716900,0.0,0.0
2018-04-20 00:00:00-04:00,102.19999694824219,102.66999816894531,100.37000274658203,100.79000091552734,90.59952545166016,5614700,0.0,0.0
2018-04-23 00:00:00-04:00,100.77999877929688,101.16000366210938,99.91000366210938,100.61000061035156,90.4377212524414,3183300,0.0,0.0
2018-04-24 00:00:00-04:00,101.19000244140625,101.70999908447266,99.58000183105469,100.44000244140625,90.28491973876953,5048900,0.0,0.0
2018-04-25 00:00:00-04:00,100.0,100.30000305175781,97.9000015258789,98.77999877929688,88.79273986816406,5129200,0.0,0.0
2018-04-26 00:00:00-04:00,98.8499984741211,100.51000213623047,98.55999755859375,100.2300033569336,90.09616088867188,3021100,0.0,0.0
2018-04-27 00:00:00-04:00,99.98999786376953,100.29000091552734,98.93000030517578,99.61000061035156,89.5388412475586,2017000,0.0,0.0
2018-04-30 00:00:00-04:00,100.0,100.37000274658203,98.7300033569336,98.75,88.76577758789062,2567000,0.0,0.0
2018-05-01 00:00:00-04:00,98.81999969482422,98.81999969482422,97.29000091552734,98.58000183105469,88.61297607421875,2915200,0.0,0.0
2018-05-02 00:00:00-04:00,98.05999755859375,99.37000274658203,97.55000305175781,97.62999725341797,87.75902557373047,3542000,0.0,0.0
2018-05-03 00:00:00-04:00,97.16999816894531,97.31999969482422,95.51000213623047,97.13999938964844,87.31854248046875,3572300,0.0,0.0
2018-05-04 00:00:00-04:00,96.3499984741211,98.94999694824219,96.04000091552734,98.3499984741211,88.40621948242188,2363200,0.0,0.0
2018-05-07 00:00:00-04:00,98.52999877929688,98.98999786376953,98.29000091552734,98.58000183105469,88.61297607421875,2152100,0.0,0.0
2018-05-08 00:00:00-04:00,98.77999877929688,100.37000274658203,98.38999938964844,99.73999786376953,89.65567016601562,3199100,0.0,0.0
2018-05-09 00:00:00-04:00,100.22000122070312,100.97000122070312,99.48999786376953,100.5,90.33882904052734,2694300,0.0,0.0
2018-05-10 00:00:00-04:00,100.70999908447266,101.87000274658203,100.22000122070312,101.37999725341797,91.12985229492188,2847600,0.0,0.0
2018-05-11 00:00:00-04:00,101.48999786376953,102.68000030517578,101.2699966430664,101.41999816894531,91.16580200195312,2522100,0.0,0.0
2018-05-14 00:00:00-04:00,101.69000244140625,102.1500015258789,101.11000061035156,101.29000091552734,91.0489501953125,2234800,0.0,0.0
2018-05-15 00:00:00-04:00,100.81999969482422,101.2300033569336,99.97000122070312,100.73999786376953,90.55455780029297,3442300,0.0,0.0
2018-05-16 00:00:00-04:00,100.27999877929688,101.23999786376953,100.2300033569336,100.58999633789062,90.41973876953125,2135200,0.0,0.0
2018-05-17 00:00:00-04:00,100.6500015258789,101.63999938964844,100.30000305175781,101.22000122070312,90.98603057861328,2876100,0.0,0.0
2018-05-18 00:00:00-04:00,100.93000030517578,101.33000183105469,100.45999908447266,100.98999786376953,90.779296875,2927600,0.0,0.0
2018-05-21 00:00:00-04:00,101.56999969482422,102.37999725341797,101.3499984741211,102.04000091552734,91.72313690185547,2084000,0.0,0.0
2018-05-22 00:00:00-04:00,102.31999969482422,103.23999786376953,102.08000183105469,102.69999694824219,92.31640625,2910700,0.0,0.0
2018-05-23 00:00:00-04:00,101.81999969482422,102.25,100.91000366210938,101.93000030517578,91.6242446899414,2553900,0.0,0.0
2018-05-24 00:00:00-04:00,101.69000244140625,102.30999755859375,100.72000122070312,102.01000213623047,91.69617462158203,2230000,0.0,0.0
2018-05-25 00:00:00-04:00,101.3499984741211,101.63999938964844,100.47000122070312,101.0999984741211,90.87818145751953,1850800,0.0,0.0
2018-05-29 00:00:00-04:00,99.83999633789062,99.83999633789062,96.9800033569336,97.72000122070312,87.83989715576172,4377800,0.0,0.0
2018-05-30 00:00:00-04:00,98.8499984741211,99.41999816894531,97.95999908447266,98.98999786376953,88.98149108886719,3076800,0.0,0.0
2018-05-31 00:00:00-04:00,98.68000030517578,99.36000061035156,97.80000305175781,98.30000305175781,88.36127471923828,2780300,0.0,0.0
2018-06-01 00:00:00-04:00,99.33999633789062,99.61000061035156,98.22000122070312,98.25,88.31632995605469,2711200,0.0,0.0
2018-06-04 00:00:00-04:00,98.80999755859375,99.51000213623047,98.63999938964844,99.44999694824219,89.39498138427734,2417400,0.0,0.0
2018-06-05 00:00:00-04:00,99.12000274658203,99.41000366210938,98.43000030517578,99.30999755859375,89.2691421508789,1811500,0.0,0.0
2018-06-06 00:00:00-04:00,100.0,101.0,99.56999969482422,100.97000122070312,90.76131439208984,2872700,0.0,0.0
2018-06-07 00:00:00-04:00,101.44000244140625,102.38999938964844,100.88999938964844,101.4800033569336,91.2197494506836,4245700,0.0,0.0
2018-06-08 00:00:00-04:00,101.29000091552734,101.30000305175781,99.58999633789062,101.0,90.78826141357422,3580500,0.0,0.0
2018-06-11 00:00:00-04:00,101.18000030517578,101.66999816894531,100.79000091552734,101.19999694824219,90.96807861328125,3453000,0.0,0.0
2018-06-12 00:00:00-04:00,101.5,101.5,100.23999786376953,100.7300033569336,90.54558563232422,2426100,0.0,0.0
2018-06-13 00:00:00-04:00,100.87000274658203,100.87999725341797,99.95999908447266,100.0199966430664,89.90735626220703,3183800,0.0,0.0
2018-06-14 00:00:00-04:00,100.5199966430664,101.0999984741211,99.51000213623047,99.76000213623047,89.67367553710938,3285500,0.0,0.0
2018-06-15 00:00:00-04:00,99.22000122070312,99.2699966430664,97.30999755859375,98.5199966430664,88.55901336669922,6741200,0.0,0.0
2018-06-18 00:00:00-04:00,97.8499984741211,98.55000305175781,97.30999755859375,98.47000122070312,88.51409912109375,3621300,0.0,0.0
2018-06-19 00:00:00-04:00,97.13999938964844,97.93000030517578,96.62000274658203,97.13999938964844,87.31854248046875,3119600,0.0,0.0
2018-06-20 00:00:00-04:00,97.69999694824219,97.88999938964844,96.36000061035156,96.41999816894531,86.67134857177734,4495300,0.0,0.0
2018-06-21 00:00:00-04:00,96.16000366210938,96.95999908447266,95.76000213623047,96.62999725341797,86.86012268066406,3350700,0.0,0.0
2018-06-22 00:00:00-04:00,97.3499984741211,97.95999908447266,97.06999969482422,97.2300033569336,87.39945983886719,7235400,0.0,0.0
2018-06-25 00:00:00-04:00,97.05000305175781,100.0999984741211,95.6500015258789,98.54000091552734,88.57701873779297,7996700,0.0,0.0
2018-06-26 00:00:00-04:00,99.5,99.83000183105469,98.06999969482422,98.20999908447266,88.28035736083984,5166100,0.0,0.0
2018-06-27 00:00:00-04:00,98.43000030517578,99.41000366210938,96.93000030517578,96.95999908447266,87.15675354003906,3693700,0.0,0.0
2018-06-28 00:00:00-04:00,97.01000213623047,97.44999694824219,96.56999969482422,96.97000122070312,87.16571807861328,3142300,0.0,0.0
2018-06-29 00:00:00-04:00,98.12999725341797,99.4800033569336,97.6500015258789,98.0,88.09160614013672,4698500,0.0,0.0
2018-07-02 00:00:00-04:00,97.4000015258789,99.04000091552734,97.16000366210938,99.0,88.9905014038086,3148700,0.0,0.0
2018-07-03 00:00:00-04:00,99.30999755859375,99.30999755859375,97.72000122070312,97.83999633789062,87.9477767944336,2041200,0.0,0.0
2018-07-05 00:00:00-04:00,98.3499984741211,98.62999725341797,97.62999725341797,98.52999877929688,88.88597869873047,2385500,0.35,0.0
2018-07-06 00:00:00-04:00,98.45999908447266,99.02999877929688,98.19999694824219,98.5199966430664,88.876953125,1996600,0.0,0.0
2018-07-09 00:00:00-04:00,99.26000213623047,100.01000213623047,99.08000183105469,99.91000366210938,90.13092803955078,4991700,0.0,0.0
2018-07-10 00:00:00-04:00,99.91000366210938,100.47000122070312,99.56999969482422,99.91000366210938,90.13092803955078,4675500,0.0,0.0
2018-07-11 00:00:00-04:00,99.66000366210938,100.80000305175781,99.66000366210938,100.30000305175781,90.48273468017578,3469600,0.0,0.0
2018-07-12 00:00:00-04:00,101.02999877929688,101.33000183105469,100.5999984741211,101.1500015258789,91.24952697753906,3688800,0.0,0.0
2018-07-13 00:00:00-04:00,101.08000183105469,101.1500015258789,99.62000274658203,100.5,90.66316223144531,3456500,0.0,0.0
2018-07-16 00:00:00-04:00,100.5999984741211,100.87999725341797,100.06999969482422,100.69000244140625,90.8345718383789,3264800,0.0,0.0
2018-07-17 00:00:00-04:00,100.77999877929688,101.45999908447266,100.6500015258789,101.1500015258789,91.24952697753906,3092200,0.0,0.0
2018-07-18 00:00:00-04:00,101.55000305175781,103.06999969482422,101.41999816894531,102.9800033569336,92.9004135131836,5923800,0.0,0.0
2018-07-19 00:00:00-04:00,100.19999694824219,101.37000274658203,99.27999877929688,100.16999816894531,90.3654556274414,7171100,0.0,0.0
2018-07-20 00:00:00-04:00,100.12999725341797,101.30000305175781,99.9800033569336,100.1500015258789,90.34742736816406,3325500,0.0,0.0
2018-07-23 00:00:00-04:00,100.1500015258789,101.4000015258789,100.01000213623047,101.22000122070312,91.31268310546875,2617900,0.0,0.0
2018-07-24 00:00:00-04:00,101.45999908447266,102.08999633789062,101.16999816894531,101.70999908447266,91.75474548339844,3155100,0.0,0.0
2018-07-25 00:00:00-04:00,101.2300033569336,102.77999877929688,101.08000183105469,102.62999725341797,92.58468627929688,2549400,0.0,0.0
2018-07-26 00:00:00-04:00,102.83999633789062,103.1500015258789,102.36000061035156,102.5,92.46739959716797,2744000,0.0,0.0
2018-07-27 00:00:00-04:00,102.87000274658203,104.23999786376953,102.66999816894531,103.8499984741211,93.68528747558594,3815800,0.0,0.0
2018-07-30 00:00:00-04:00,102.7300033569336,103.11000061035156,100.3499984741211,100.8499984741211,90.97888946533203,4423000,0.0,0.0
2018-07-31 00:00:00-04:00,101.05000305175781,101.19999694824219,99.44000244140625,99.5199966430664,89.77909088134766,4330400,0.0,0.0
2018-08-01 00:00:00-04:00,99.9000015258789,100.93000030517578,99.16999816894531,99.44999694824219,89.71592712402344,3315400,0.0,0.0
2018-08-02 00:00:00-04:00,98.9000015258789,99.93000030517578,98.66999816894531,99.7300033569336,89.96854400634766,2481800,0.0,0.0
2018-08-03 00:00:00-04:00,99.95999908447266,100.9000015258789,99.69999694824219,100.79000091552734,90.92478942871094,1830400,0.0,0.0
2018-08-06 00:00:00-04:00,100.7699966430664,101.31999969482422,100.4000015258789,100.91999816894531,91.04205322265625,2004600,0.0,0.0
2018-08-07 00:00:00-04:00,101.48999786376953,102.75,101.37000274658203,101.97000122070312,91.9892807006836,1852800,0.0,0.0
2018-08-08 00:00:00-04:00,102.0,102.94999694824219,101.80999755859375,102.77999877929688,92.72000122070312,2228900,0.0,0.0
2018-08-09 00:00:00-04:00,102.44000244140625,103.31999969482422,102.27999877929688,102.98999786376953,92.90943908691406,2435500,0.0,0.0
2018-08-10 00:00:00-04:00,102.08999633789062,102.19999694824219,101.16999816894531,101.58000183105469,91.6374740600586,2473800,0.0,0.0
2018-08-13 00:00:00-04:00,101.4800033569336,102.30000305175781,101.4000015258789,101.80999755859375,91.8449478149414,3389200,0.0,0.0
2018-08-14 00:00:00-04:00,101.93000030517578,102.5999984741211,101.83000183105469,102.18000030517578,92.17874908447266,2327100,0.0,0.0
2018-08-15 00:00:00-04:00,101.56999969482422,101.93000030517578,100.83999633789062,101.51000213623047,91.5743179321289,2219600,0.0,0.0
2018-08-16 00:00:00-04:00,101.9000015258789,103.13999938964844,101.87000274658203,102.6500015258789,92.60274505615234,2290400,0.0,0.0
2018-08-17 00:00:00-04:00,102.62999725341797,103.30999755859375,102.05999755859375,103.02999877929688,92.94551849365234,1950800,0.0,0.0
2018-08-20 00:00:00-04:00,103.0199966430664,103.97000122070312,102.93000030517578,103.83000183105469,93.667236328125,2267900,0.0,0.0
2018-08-21 00:00:00-04:00,103.91999816894531,105.25,103.76000213623047,104.80999755859375,94.55130004882812,3218400,0.0,0.0
2018-08-22 00:00:00-04:00,104.9000015258789,106.26000213623047,104.51000213623047,105.83000183105469,95.4714584350586,2761300,0.0,0.0
2018-08-23 00:00:00-04:00,105.54000091552734,106.0199966430664,105.16000366210938,105.37000274658203,95.0564956665039,1866800,0.0,0.0
2018-08-24 00:00:00-04:00,105.91000366210938,106.33999633789062,105.44999694824219,105.76000213623047,95.4083251953125,1844000,0.0,0.0
2018-08-27 00:00:00-04:00,106.79000091552734,107.33000183105469,106.27999877929688,107.05000305175781,96.57205200195312,1972000,0.0,0.0
2018-08-28 00:00:00-04:00,107.05999755859375,107.43000030517578,106.68000030517578,107.27999877929688,96.77954864501953,2275000,0.0,0.0
2018-08-29 00:00:00-04:00,107.04000091552734,107.30999755859375,105.88999938964844,106.70999908447266,96.26533508300781,1896200,0.0,0.0
2018-08-30 00:00:00-04:00,106.5999984741211,106.66999816894531,105.97000122070312,106.2300033569336,95.83234405517578,1868300,0.0,0.0
2018-08-31 00:00:00-04:00,105.5199966430664,106.4000015258789,105.30000305175781,105.9800033569336,95.6067886352539,2115500,0.0,0.0
2018-09-04 00:00:00-04:00,106.3499984741211,107.2699966430664,105.58000183105469,107.01000213623047,96.53595733642578,2941800,0.0,0.0
2018-09-05 00:00:00-04:00,107.0,107.25,104.87999725341797,105.68000030517578,95.3361587524414,5511800,0.0,0.0
2018-09-06 00:00:00-04:00,105.5,105.87000274658203,104.55000305175781,105.4000015258789,95.08358001708984,3623900,0.0,0.0
2018-09-07 00:00:00-04:00,105.63999938964844,106.3499984741211,105.3499984741211,106.08000183105469,95.69700622558594,2498400,0.0,0.0
2018-09-10 00:00:00-04:00,106.55999755859375,107.80000305175781,106.55999755859375,107.29000091552734,96.78857421875,3337000,0.0,0.0
2018-09-11 00:00:00-04:00,106.70999908447266,108.47000122070312,106.47000122070312,108.30999755859375,97.7087173461914,2795800,0.0,0.0
2018-09-12 00:00:00-04:00,108.30999755859375,108.69000244140625,107.66000366210938,107.87999725341797,97.32080078125,4103100,0.0,0.0
2018-09-13 00:00:00-04:00,108.19999694824219,109.19000244140625,107.93000030517578,108.66000366210938,98.02449035644531,3429600,0.0,0.0
2018-09-14 00:00:00-04:00,108.83999633789062,110.01000213623047,108.83999633789062,109.55999755859375,98.83638763427734,2999800,0.0,0.0
2018-09-17 00:00:00-04:00,110.20999908447266,110.23999786376953,108.94000244140625,109.19999694824219,98.51160430908203,2383100,0.0,0.0
2018-09-18 00:00:00-04:00,109.44000244140625,109.87000274658203,108.97000122070312,109.63999938964844,98.90855407714844,2173200,0.0,0.0
2018-09-19 00:00:00-04:00,110.0,110.45999908447266,109.7300033569336,110.0999984741211,99.32353210449219,2365700,0.0,0.0
2018-09-20 00:00:00-04:00,110.8499984741211,111.7699966430664,110.6500015258789,111.11000061035156,100.23468017578125,2844800,0.0,0.0
2018-09-21 00:00:00-04:00,111.29000091552734,111.51000213623047,110.76000213623047,110.9000015258789,100.04524230957031,5662900,0.0,0.0
2018-09-24 00:00:00-04:00,110.73999786376953,110.83999633789062,109.3499984741211,109.8499984741211,99.09798431396484,1871600,0.0,0.0
2018-09-25 00:00:00-04:00,110.23999786376953,110.23999786376953,109.37999725341797,109.87000274658203,99.11602020263672,1910600,0.0,0.0
2018-09-26 00:00:00-04:00,110.08000183105469,110.11000061035156,107.80000305175781,108.01000213623047,97.43809509277344,2944200,0.0,0.0
2018-09-27 00:00:00-04:00,108.01000213623047,108.3499984741211,107.33999633789062,107.8499984741211,97.29375457763672,2121700,0.0,0.0
2018-09-28 00:00:00-04:00,107.2699966430664,107.87000274658203,106.27999877929688,106.48999786376953,96.06687927246094,3931500,0.0,0.0
2018-10-01 00:00:00-04:00,107.80999755859375,108.98999786376953,107.61000061035156,107.9000015258789,97.33887481689453,3361300,0.0,0.0
2018-10-02 00:00:00-04:00,108.01000213623047,108.47000122070312,107.30999755859375,108.38999938964844,97.78089904785156,2223100,0.0,0.0
2018-10-03 00:00:00-04:00,109.25,109.4000015258789,108.25,108.44999694824219,97.83502960205078,2505100,0.0,0.0
2018-10-04 00:00:00-04:00,108.25,108.8499984741211,106.80999755859375,107.73999786376953,97.5453109741211,2478700,0.39,0.0
2018-10-05 00:00:00-04:00,108.05999755859375,108.47000122070312,106.72000122070312,107.2300033569336,97.08356475830078,2399800,0.0,0.0
2018-10-08 00:00:00-04:00,106.62999725341797,107.2300033569336,105.56999969482422,106.98999786376953,96.86627197265625,2723400,0.0,0.0
2018-10-09 00:00:00-04:00,106.30000305175781,106.93000030517578,105.94000244140625,106.66000366210938,96.56749725341797,2604400,0.0,0.0
2018-10-10 00:00:00-04:00,106.95999908447266,107.01000213623047,103.5199966430664,103.56999969482422,93.7698745727539,4555600,0.0,0.0
2018-10-11 00:00:00-04:00,103.22000122070312,104.33999633789062,101.55000305175781,101.58000183105469,91.96819305419922,6069300,0.0,0.0
2018-10-12 00:00:00-04:00,104.30999755859375,104.91999816894531,101.70999908447266,103.0,93.25382995605469,4855900,0.0,0.0
2018-10-15 00:00:00-04:00,102.8499984741211,103.55999755859375,102.20999908447266,102.62000274658203,92.90979766845703,2780900,0.0,0.0
2018-10-16 00:00:00-04:00,103.06999969482422,104.47000122070312,102.69000244140625,104.2699966430664,94.40364837646484,3121000,0.0,0.0
2018-10-17 00:00:00-04:00,104.33000183105469,105.29000091552734,103.91999816894531,104.33999633789062,94.46701049804688,3792400,0.0,0.0
2018-10-18 00:00:00-04:00,104.52999877929688,104.76000213623047,102.29000091552734,102.83999633789062,93.10894775390625,4538200,0.0,0.0
2018-10-19 00:00:00-04:00,104.05999755859375,107.55000305175781,104.05999755859375,106.7300033569336,96.6308822631836,5726300,0.0,0.0
2018-10-22 00:00:00-04:00,106.61000061035156,106.95999908447266,104.44999694824219,104.51000213623047,94.62095642089844,5003100,0.0,0.0
2018-10-23 00:00:00-04:00,102.41000366210938,104.5199966430664,101.83999633789062,104.37999725341797,94.50324249267578,4223800,0.0,0.0
2018-10-24 00:00:00-04:00,104.43000030517578,104.94999694824219,101.51000213623047,101.83999633789062,92.20357513427734,4056700,0.0,0.0
2018-10-25 00:00:00-04:00,102.4800033569336,104.16999816894531,101.80000305175781,103.5999984741211,93.79706573486328,3378900,0.0,0.0
2018-10-26 00:00:00-04:00,102.54000091552734,102.66000366210938,100.13999938964844,101.25,91.6694107055664,5395700,0.0,0.0
2018-10-29 00:00:00-04:00,102.47000122070312,103.25,100.04000091552734,101.19000244140625,91.6150894165039,4238700,0.0,0.0
2018-10-30 00:00:00-04:00,101.5999984741211,102.38999938964844,100.41000366210938,102.08000183105469,92.42086791992188,3778200,0.0,0.0
2018-10-31 00:00:00-04:00,103.05999755859375,103.70999908447266,102.55000305175781,102.7300033569336,93.00936889648438,4511300,0.0,0.0
2018-11-01 00:00:00-04:00,103.26000213623047,104.2699966430664,103.0199966430664,104.04000091552734,94.19541931152344,2786800,0.0,0.0
2018-11-02 00:00:00-04:00,104.93000030517578,105.05000305175781,102.88999938964844,103.70999908447266,93.89663696289062,4322200,0.0,0.0
2018-11-05 00:00:00-05:00,104.04000091552734,105.4000015258789,103.80000305175781,105.20999908447266,95.25469970703125,2697700,0.0,0.0
2018-11-06 00:00:00-05:00,104.9800033569336,105.66000366210938,104.37000274658203,104.9800033569336,95.04645538330078,2856000,0.0,0.0
2018-11-07 00:00:00-05:00,105.7300033569336,107.4800033569336,104.9000015258789,107.30999755859375,97.1559829711914,3606900,0.0,0.0
2018-11-08 00:00:00-05:00,107.02999877929688,108.62999725341797,107.02999877929688,108.5,98.23341369628906,2896700,0.0,0.0
2018-11-09 00:00:00-05:00,108.37999725341797,109.33000183105469,107.3499984741211,108.27999877929688,98.0342025756836,4444000,0.0,0.0
2018-11-12 00:00:00-05:00,108.16000366210938,108.44000244140625,106.30000305175781,106.48999786376953,96.41360473632812,3154600,0.0,0.0
2018-11-13 00:00:00-05:00,106.6500015258789,108.19999694824219,106.47000122070312,107.86000061035156,97.65396118164062,3021800,0.0,0.0
2018-11-14 00:00:00-05:00,108.61000061035156,109.33000183105469,106.88999938964844,107.7699966430664,97.57246398925781,4978100,0.0,0.0
2018-11-15 00:00:00-05:00,106.68000030517578,109.69999694824219,106.33999633789062,109.5999984741211,99.22930908203125,3742600,0.0,0.0
2018-11-16 00:00:00-05:00,108.58000183105469,110.37999725341797,108.58000183105469,109.45999908447266,99.10255432128906,3486200,0.0,0.0
2018-11-19 00:00:00-05:00,109.9000015258789,110.0199966430664,107.41999816894531,108.25,98.00703430175781,3161200,0.0,0.0
2018-11-20 00:00:00-05:00,107.55000305175781,107.9000015258789,105.45999908447266,106.08999633789062,96.05144500732422,3779000,0.0,0.0
2018-11-21 00:00:00-05:00,106.37000274658203,107.66999816894531,106.12999725341797,106.5,96.42263793945312,2791000,0.0,0.0
2018-11-23 00:00:00-05:00,105.87999725341797,106.44999694824219,105.30999755859375,105.73999786376953,95.73454284667969,938800,0.0,0.0
2018-11-26 00:00:00-05:00,107.1500015258789,109.7300033569336,106.83000183105469,109.68000030517578,99.30177307128906,4488500,0.0,0.0
2018-11-27 00:00:00-05:00,109.5,110.36000061035156,108.7300033569336,110.11000061035156,99.69104766845703,2837900,0.0,0.0
2018-11-28 00:00:00-05:00,110.33000183105469,113.18000030517578,110.33000183105469,112.88999938964844,102.2079849243164,3995900,0.0,0.0
2018-11-29 00:00:00-05:00,112.0,112.26000213623047,110.4800033569336,111.30999755859375,100.77749633789062,4249500,0.0,0.0
2018-11-30 00:00:00-05:00,110.37000274658203,112.44999694824219,110.37000274658203,112.2699966430664,101.64666748046875,3949500,0.0,0.0
2018-12-03 00:00:00-05:00,113.98999786376953,114.55000305175781,112.0,112.36000061035156,101.72815704345703,3399400,0.0,0.0
2018-12-04 00:00:00-05:00,111.86000061035156,112.16000366210938,107.54000091552734,107.63999938964844,97.45475769042969,5238400,0.0,0.0
2018-12-06 00:00:00-05:00,105.63999938964844,108.38999938964844,104.77999877929688,108.25,98.00703430175781,7455200,0.0,0.0
2018-12-07 00:00:00-05:00,108.19999694824219,109.62000274658203,105.76000213623047,106.68000030517578,96.58561706542969,4419400,0.0,0.0
2018-12-10 00:00:00-05:00,105.94000244140625,106.72000122070312,103.5,105.79000091552734,95.77983093261719,4110000,0.0,0.0
2018-12-11 00:00:00-05:00,107.38999938964844,108.01000213623047,104.51000213623047,105.4000015258789,95.42672729492188,3132200,0.0,0.0
2018-12-12 00:00:00-05:00,107.2699966430664,108.7300033569336,106.5,107.4800033569336,97.3099136352539,4183800,0.0,0.0
2018-12-13 00:00:00-05:00,107.7699966430664,108.36000061035156,106.33000183105469,106.69999694824219,96.60372161865234,3542600,0.0,0.0
2018-12-14 00:00:00-05:00,105.7699966430664,106.44999694824219,104.93000030517578,105.69999694824219,95.6983413696289,5245400,0.0,0.0
2018-12-17 00:00:00-05:00,105.45999908447266,105.45999908447266,100.77999877929688,101.18000030517578,91.60604858398438,7345500,0.0,0.0
2018-12-18 00:00:00-05:00,101.9800033569336,102.56999969482422,100.47000122070312,101.0199966430664,91.46115112304688,5220800,0.0,0.0
2018-12-19 00:00:00-05:00,99.76000213623047,102.0,98.19999694824219,98.7699966430664,89.42406463623047,6195600,0.0,0.0
2018-12-20 00:00:00-05:00,97.91000366210938,98.87000274658203,95.26000213623047,95.7699966430664,86.70796203613281,7110500,0.0,0.0
2018-12-21 00:00:00-05:00,95.19999694824219,96.62999725341797,91.1500015258789,91.33000183105469,82.68805694580078,11005300,0.0,0.0
2018-12-24 00:00:00-05:00,90.73999786376953,91.55000305175781,89.5,89.5,81.03123474121094,3190900,0.0,0.0
2018-12-26 00:00:00-05:00,89.8499984741211,93.88999938964844,89.05000305175781,93.83999633789062,84.96056365966797,5383700,0.0,0.0
2018-12-27 00:00:00-05:00,92.36000061035156,94.68000030517578,91.26000213623047,94.68000030517578,85.72108459472656,4226600,0.0,0.0
2018-12-28 00:00:00-05:00,95.4000015258789,95.6500015258789,93.94999694824219,94.41999816894531,85.4856948852539,3225100,0.0,0.0
2018-12-31 00:00:00-05:00,95.12999725341797,95.61000061035156,94.30000305175781,95.31999969482422,86.30055236816406,2821100,0.0,0.0
2019-01-02 00:00:00-05:00,93.91000366210938,96.2699966430664,93.7699966430664,95.68000030517578,86.62644958496094,4175400,0.0,0.0
2019-01-03 00:00:00-05:00,94.79000091552734,95.18000030517578,93.2300033569336,93.43000030517578,84.93557739257812,4776600,0.39,0.0
2019-01-04 00:00:00-05:00,95.37000274658203,98.3499984741211,94.9000015258789,97.63999938964844,88.7627944946289,4637200,0.0,0.0
2019-01-07 00:00:00-05:00,97.7699966430664,98.91999816894531,97.0199966430664,98.16999816894531,89.24462127685547,3289000,0.0,0.0
2019-01-08 00:00:00-05:00,98.69000244140625,99.5199966430664,97.5199966430664,98.6500015258789,89.68097686767578,3227200,0.0,0.0
2019-01-09 00:00:00-05:00,98.73999786376953,99.58999633789062,98.1500015258789,98.83000183105469,89.8446044921875,2954500,0.0,0.0
2019-01-10 00:00:00-05:00,98.44999694824219,98.66999816894531,97.81999969482422,98.26000213623047,89.3264389038086,3523800,0.0,0.0
2019-01-11 00:00:00-05:00,97.87999725341797,98.68000030517578,97.36000061035156,98.55000305175781,89.59005737304688,2770600,0.0,0.0
2019-01-14 00:00:00-05:00,97.76000213623047,99.02999877929688,97.62000274658203,98.44000244140625,89.49006652832031,4120500,0.0,0.0
2019-01-15 00:00:00-05:00,98.61000061035156,98.87000274658203,97.73999786376953,97.98999786376953,89.08098602294922,5795100,0.0,0.0
2019-01-16 00:00:00-05:00,98.94000244140625,99.95999908447266,98.51000213623047,99.41000366210938,90.37189483642578,4701900,0.0,0.0
2019-01-17 00:00:00-05:00,99.41000366210938,100.23999786376953,98.56999969482422,99.48999786376953,90.44461822509766,5693300,0.0,0.0
2019-01-18 00:00:00-05:00,98.19000244140625,100.80999755859375,96.37000274658203,100.4800033569336,91.3446044921875,9872500,0.0,0.0
2019-01-22 00:00:00-05:00,99.8499984741211,100.68000030517578,98.95999908447266,99.83000183105469,90.75369262695312,4699800,0.0,0.0
2019-01-23 00:00:00-05:00,99.93000030517578,100.19000244140625,98.45999908447266,99.70999908447266,90.64460754394531,3585100,0.0,0.0
2019-01-24 00:00:00-05:00,99.69000244140625,100.54000091552734,99.37999725341797,99.72000122070312,90.65369415283203,3415900,0.0,0.0
2019-01-25 00:00:00-05:00,100.43000030517578,101.58999633789062,100.08999633789062,100.7699966430664,91.60823059082031,3488300,0.0,0.0
2019-01-28 00:00:00-05:00,100.05000305175781,100.41000366210938,99.4800033569336,100.37999725341797,91.2536849975586,3185400,0.0,0.0
2019-01-29 00:00:00-05:00,100.94000244140625,101.41999816894531,100.54000091552734,100.95999908447266,91.78097534179688,2827400,0.0,0.0
2019-01-30 00:00:00-05:00,101.08999633789062,102.8499984741211,100.54000091552734,102.66999816894531,93.33549499511719,3501500,0.0,0.0
2019-01-31 00:00:00-05:00,102.0,102.9000015258789,101.69999694824219,102.69999694824219,93.36274719238281,4302100,0.0,0.0
2019-02-01 00:00:00-05:00,102.41000366210938,103.52999877929688,102.41000366210938,103.05999755859375,93.69003295898438,4727800,0.0,0.0
2019-02-04 00:00:00-05:00,103.04000091552734,103.45999908447266,102.5199966430664,103.41999816894531,94.01730346679688,2578300,0.0,0.0
2019-02-05 00:00:00-05:00,103.62999725341797,104.18000030517578,103.41000366210938,103.9000015258789,94.45365142822266,2231200,0.0,0.0
2019-02-06 00:00:00-05:00,103.8499984741211,105.08000183105469,103.43000030517578,104.95999908447266,95.41729736328125,3595700,0.0,0.0
2019-02-07 00:00:00-05:00,104.05999755859375,104.77999877929688,103.61000061035156,104.38999938964844,94.89910888671875,3857300,0.0,0.0
2019-02-08 00:00:00-05:00,103.7300033569336,104.5199966430664,103.43000030517578,104.5199966430664,95.01727294921875,2581900,0.0,0.0
2019-02-11 00:00:00-05:00,104.94999694824219,105.55999755859375,104.80999755859375,105.41000366210938,95.82638549804688,2653800,0.0,0.0
2019-02-12 00:00:00-05:00,106.2699966430664,107.43000030517578,106.26000213623047,107.0,97.27181243896484,3238600,0.0,0.0
2019-02-13 00:00:00-05:00,107.55000305175781,108.47000122070312,107.0999984741211,107.55999755859375,97.78089904785156,3182100,0.0,0.0
2019-02-14 00:00:00-05:00,107.0,107.36000061035156,106.23999786376953,106.62000274658203,96.92634582519531,2385900,0.0,0.0
2019-02-15 00:00:00-05:00,107.33000183105469,108.08999633789062,107.12000274658203,107.37999725341797,97.61725616455078,3882300,0.0,0.0
2019-02-19 00:00:00-05:00,107.05000305175781,107.2300033569336,106.45999908447266,106.5,96.81729888916016,3692800,0.0,0.0
2019-02-20 00:00:00-05:00,106.56999969482422,107.18000030517578,106.5,106.77999877929688,97.07182312011719,3840800,0.0,0.0
2019-02-21 00:00:00-05:00,106.73999786376953,106.94999694824219,106.31999969482422,106.61000061035156,96.91726684570312,2566500,0.0,0.0
2019-02-22 00:00:00-05:00,106.9800033569336,107.55000305175781,106.86000061035156,107.44000244140625,97.67182922363281,2256400,0.0,0.0
2019-02-25 00:00:00-05:00,108.19999694824219,108.8499984741211,106.76000213623047,106.93000030517578,97.20818328857422,3333500,0.0,0.0
2019-02-26 00:00:00-05:00,106.66999816894531,107.62000274658203,106.41999816894531,106.94000244140625,97.21728515625,2548100,0.0,0.0
2019-02-27 00:00:00-05:00,106.86000061035156,107.62999725341797,106.5999984741211,107.41999816894531,97.65365600585938,2393500,0.0,0.0
2019-02-28 00:00:00-05:00,107.22000122070312,108.44999694824219,107.08000183105469,107.73999786376953,97.94454193115234,3295800,0.0,0.0
2019-03-01 00:00:00-05:00,108.4000015258789,109.6500015258789,108.19999694824219,108.9000015258789,98.99909210205078,2682000,0.0,0.0
2019-03-04 00:00:00-05:00,109.55999755859375,110.08999633789062,107.76000213623047,109.0,99.0899887084961,4053200,0.0,0.0
2019-03-05 00:00:00-05:00,109.02999877929688,109.31999969482422,108.31999969482422,108.8499984741211,98.9536361694336,2685700,0.0,0.0
2019-03-06 00:00:00-05:00,108.93000030517578,109.44999694824219,108.8499984741211,108.9800033569336,99.0718002319336,2616000,0.0,0.0
2019-03-07 00:00:00-05:00,108.55999755859375,108.62999725341797,107.4000015258789,107.86000061035156,98.05363464355469,3048200,0.0,0.0
2019-03-08 00:00:00-05:00,106.79000091552734,108.06999969482422,106.68000030517578,107.9800033569336,98.1627197265625,2077100,0.0,0.0
2019-03-11 00:00:00-04:00,109.01000213623047,109.79000091552734,108.70999908447266,109.55999755859375,99.59907531738281,3289200,0.0,0.0
2019-03-12 00:00:00-04:00,109.73999786376953,111.27999877929688,109.73999786376953,110.43000030517578,100.38997650146484,3917500,0.0,0.0
2019-03-13 00:00:00-04:00,110.18000030517578,112.26000213623047,110.08999633789062,112.13999938964844,101.94447326660156,4234100,0.0,0.0
2019-03-14 00:00:00-04:00,112.38999938964844,112.77999877929688,111.87999725341797,112.3499984741211,102.13538360595703,3538200,0.0,0.0
2019-03-15 00:00:00-04:00,112.70999908447266,113.7699966430664,112.52999877929688,113.5199966430664,103.19903564453125,4780400,0.0,0.0
2019-03-18 00:00:00-04:00,113.75,114.25,113.16000366210938,113.55000305175781,103.22630310058594,2918000,0.0,0.0
2019-03-19 00:00:00-04:00,114.22000122070312,114.22000122070312,112.36000061035156,112.66999816894531,102.42631530761719,3331300,0.0,0.0
2019-03-20 00:00:00-04:00,112.26000213623047,112.45999908447266,110.5999984741211,110.7699966430664,100.69904327392578,3309300,0.0,0.0
2019-03-21 00:00:00-04:00,109.95999908447266,112.18000030517578,109.80999755859375,111.81999969482422,101.65359497070312,3111000,0.0,0.0
2019-03-22 00:00:00-04:00,111.29000091552734,111.31999969482422,108.98999786376953,109.45999908447266,99.50817108154297,3737400,0.0,0.0
2019-03-25 00:00:00-04:00,109.27999877929688,110.06999969482422,108.19000244140625,109.04000091552734,99.12633514404297,3596200,0.0,0.0
2019-03-26 00:00:00-04:00,109.98999786376953,110.4000015258789,109.05000305175781,109.5,99.5445327758789,2844500,0.0,0.0
2019-03-27 00:00:00-04:00,109.68000030517578,110.0,108.33000183105469,108.9800033569336,99.0718002319336,3346600,0.0,0.0
2019-03-28 00:00:00-04:00,109.41999816894531,109.87999725341797,108.48999786376953,109.16000366210938,99.2354507446289,2693300,0.0,0.0
2019-03-29 00:00:00-04:00,110.19999694824219,110.38999938964844,109.13999938964844,109.30000305175781,99.36268615722656,4891000,0.0,0.0
2019-04-01 00:00:00-04:00,110.29000091552734,112.04000091552734,110.08000183105469,111.69999694824219,101.54449462890625,5125100,0.0,0.0
2019-04-02 00:00:00-04:00,111.20999908447266,111.45999908447266,110.37000274658203,111.0,100.90813446044922,3568900,0.0,0.0
2019-04-03 00:00:00-04:00,111.81999969482422,112.0,110.3499984741211,110.55999755859375,100.50814819335938,3719700,0.0,0.0
2019-04-04 00:00:00-04:00,110.33000183105469,110.48999786376953,109.5,110.12000274658203,100.46255493164062,3619600,0.39,0.0
2019-04-05 00:00:00-04:00,110.4800033569336,111.20999908447266,110.44000244140625,110.95999908447266,101.22884368896484,4553700,0.0,0.0
2019-04-08 00:00:00-04:00,110.62000274658203,110.8499984741211,109.91999816894531,110.69999694824219,100.99169158935547,4776600,0.0,0.0
2019-04-09 00:00:00-04:00,110.01000213623047,110.30999755859375,109.48999786376953,109.8499984741211,100.21622467041016,2869300,0.0,0.0
2019-04-10 00:00:00-04:00,110.4800033569336,110.4800033569336,109.5199966430664,110.16000366210938,100.49903106689453,2650100,0.0,0.0
2019-04-11 00:00:00-04:00,110.51000213623047,110.83000183105469,109.41999816894531,109.8499984741211,100.21622467041016,2320600,0.0,0.0
2019-04-12 00:00:00-04:00,110.81999969482422,111.55000305175781,110.44999694824219,110.91000366210938,101.18326568603516,2316900,0.0,0.0
2019-04-15 00:00:00-04:00,110.91999816894531,110.97000122070312,110.25,110.52999877929688,100.83658599853516,2285000,0.0,0.0
2019-04-16 00:00:00-04:00,111.08999633789062,112.02999877929688,110.94000244140625,111.87999725341797,102.06819152832031,2523400,0.0,0.0
2019-04-17 00:00:00-04:00,112.30999755859375,112.5,111.25,111.76000213623047,101.95872497558594,3799900,0.0,0.0
2019-04-18 00:00:00-04:00,112.25,114.13999938964844,111.31999969482422,113.66999816894531,103.70121002197266,6186800,0.0,0.0
2019-04-22 00:00:00-04:00,112.5999984741211,113.4000015258789,112.2300033569336,112.33000183105469,102.47872924804688,3174400,0.0,0.0
2019-04-23 00:00:00-04:00,112.19000244140625,114.04000091552734,111.9000015258789,113.97000122070312,103.97486877441406,3342800,0.0,0.0
2019-04-24 00:00:00-04:00,113.76000213623047,114.36000061035156,113.41999816894531,114.0199966430664,104.0205078125,2318400,0.0,0.0
2019-04-25 00:00:00-04:00,115.2300033569336,116.5,114.75,115.87999725341797,105.71737670898438,4595200,0.0,0.0
2019-04-26 00:00:00-04:00,116.58999633789062,117.7300033569336,116.0999984741211,117.5999984741211,107.28655242919922,2990600,0.0,0.0
2019-04-29 00:00:00-04:00,117.23999786376953,117.69999694824219,116.55000305175781,116.76000213623047,106.52021026611328,3096200,0.0,0.0
2019-04-30 00:00:00-04:00,117.05000305175781,117.3499984741211,116.0999984741211,117.2300033569336,106.94898223876953,2387900,0.0,0.0
2019-05-01 00:00:00-04:00,117.47000122070312,117.98999786376953,116.93000030517578,117.0199966430664,106.75740814208984,2450500,0.0,0.0
2019-05-02 00:00:00-04:00,117.0,117.6500015258789,116.68000030517578,117.25,106.96725463867188,2538700,0.0,0.0
2019-05-03 00:00:00-04:00,117.91000366210938,119.66000366210938,117.62999725341797,119.3499984741211,108.883056640625,2856200,0.0,0.0
2019-05-06 00:00:00-04:00,117.26000213623047,119.61000061035156,117.05000305175781,119.33999633789062,108.87394714355469,2924500,0.0,0.0
2019-05-07 00:00:00-04:00,118.37000274658203,119.41000366210938,117.6500015258789,118.22000122070312,107.8521728515625,6282300,0.0,0.0
2019-05-08 00:00:00-04:00,117.83000183105469,118.11000061035156,116.81999969482422,117.48999786376953,107.18619537353516,4037500,0.0,0.0
2019-05-09 00:00:00-04:00,116.1500015258789,117.29000091552734,115.37999725341797,117.26000213623047,106.97635650634766,3219600,0.0,0.0
2019-05-10 00:00:00-04:00,116.86000061035156,118.93000030517578,116.20999908447266,118.45999908447266,108.07112121582031,2435100,0.0,0.0
2019-05-13 00:00:00-04:00,116.41999816894531,116.88999938964844,115.62000274658203,115.9000015258789,105.73564910888672,3710600,0.0,0.0
2019-05-14 00:00:00-04:00,115.9800033569336,117.7300033569336,115.7699966430664,117.01000213623047,106.74828338623047,2460700,0.0,0.0
2019-05-15 00:00:00-04:00,116.18000030517578,118.2300033569336,115.9000015258789,117.66000366210938,107.34127807617188,2711400,0.0,0.0
2019-05-16 00:00:00-04:00,117.7699966430664,120.3499984741211,117.7699966430664,119.83999633789062,109.33009338378906,4143500,0.0,0.0
2019-05-17 00:00:00-04:00,118.5999984741211,119.58999633789062,118.51000213623047,119.06999969482422,108.62762451171875,5273600,0.0,0.0
2019-05-20 00:00:00-04:00,118.83000183105469,120.31999969482422,118.62000274658203,119.83999633789062,109.33009338378906,2765600,0.0,0.0
2019-05-21 00:00:00-04:00,120.47000122070312,120.68000030517578,119.33999633789062,120.55000305175781,109.97784423828125,3369100,0.0,0.0
2019-05-22 00:00:00-04:00,120.36000061035156,120.87999725341797,119.44000244140625,120.01000213623047,109.48519897460938,2941100,0.0,0.0
2019-05-23 00:00:00-04:00,119.2699966430664,119.4000015258789,117.8499984741211,118.43000030517578,108.04376983642578,3290200,0.0,0.0
2019-05-24 00:00:00-04:00,119.20999908447266,119.62999725341797,118.33000183105469,119.51000213623047,109.02903747558594,2240100,0.0,0.0
2019-05-28 00:00:00-04:00,119.36000061035156,120.12000274658203,118.16999816894531,118.16999816894531,107.80654907226562,2550300,0.0,0.0
2019-05-29 00:00:00-04:00,117.70999908447266,117.80999755859375,116.04000091552734,117.01000213623047,106.74828338623047,2553900,0.0,0.0
2019-05-30 00:00:00-04:00,117.20999908447266,117.30999755859375,116.11000061035156,116.73999786376953,106.50196838378906,1882400,0.0,0.0
2019-05-31 00:00:00-04:00,115.7699966430664,115.9800033569336,114.55999755859375,114.70999908447266,104.64999389648438,2969100,0.0,0.0
2019-06-03 00:00:00-04:00,114.55999755859375,115.93000030517578,113.88999938964844,114.62000274658203,104.56790924072266,2968500,0.0,0.0
2019-06-04 00:00:00-04:00,115.70999908447266,117.0,115.2300033569336,116.8499984741211,106.60234069824219,3043200,0.0,0.0
2019-06-05 00:00:00-04:00,117.18000030517578,118.23999786376953,117.01000213623047,118.12000274658203,107.76095581054688,2568100,0.0,0.0
2019-06-06 00:00:00-04:00,118.41999816894531,119.63999938964844,118.1500015258789,119.43000030517578,108.95606994628906,2209300,0.0,0.0
2019-06-07 00:00:00-04:00,119.87000274658203,121.36000061035156,119.55999755859375,121.11000061035156,110.48872375488281,2481800,0.0,0.0
2019-06-10 00:00:00-04:00,121.5999984741211,123.44999694824219,121.41000366210938,122.66000366210938,111.90279388427734,3453700,0.0,0.0
2019-06-11 00:00:00-04:00,123.55000305175781,124.73999786376953,123.08000183105469,123.2300033569336,112.42279052734375,3303800,0.0,0.0
2019-06-12 00:00:00-04:00,122.91999816894531,123.19000244140625,121.58999633789062,122.02999877929688,111.32804870605469,2685700,0.0,0.0
2019-06-13 00:00:00-04:00,122.08999633789062,122.69999694824219,121.41999816894531,121.86000061035156,111.1729507446289,2343900,0.0,0.0
2019-06-14 00:00:00-04:00,122.01000213623047,122.61000061035156,120.94000244140625,122.0,111.30064392089844,2483800,0.0,0.0
2019-06-17 00:00:00-04:00,122.23999786376953,122.23999786376953,121.30000305175781,121.44999694824219,110.79890441894531,2094200,0.0,0.0
2019-06-18 00:00:00-04:00,122.80999755859375,125.05000305175781,122.20999908447266,123.43000030517578,112.60527038574219,2729200,0.0,0.0
2019-06-19 00:00:00-04:00,124.23999786376953,124.91999816894531,123.68000030517578,124.68000030517578,113.74563598632812,2951700,0.0,0.0
2019-06-20 00:00:00-04:00,125.69000244140625,126.4000015258789,124.47000122070312,124.91999816894531,113.96458435058594,3303200,0.0,0.0
2019-06-21 00:00:00-04:00,125.19999694824219,126.30999755859375,124.55999755859375,124.7300033569336,113.791259765625,5703800,0.0,0.0
2019-06-24 00:00:00-04:00,124.9800033569336,125.41999816894531,124.01000213623047,124.13999938964844,113.25298309326172,2680900,0.0,0.0
2019-06-25 00:00:00-04:00,124.2699966430664,124.56999969482422,123.04000091552734,123.16000366210938,112.35893249511719,2387800,0.0,0.0
2019-06-26 00:00:00-04:00,123.18000030517578,124.0,123.02999877929688,123.58999633789062,112.75122833251953,1902500,0.0,0.0
2019-06-27 00:00:00-04:00,123.69000244140625,124.41000366210938,123.55999755859375,123.94000244140625,113.07054138183594,1504300,0.0,0.0
2019-06-28 00:00:00-04:00,124.29000091552734,124.55000305175781,123.19999694824219,123.44000244140625,112.61439514160156,4338900,0.0,0.0
2019-07-01 00:00:00-04:00,125.30000305175781,126.4000015258789,124.55000305175781,124.91999816894531,113.96458435058594,4008800,0.0,0.0
2019-07-02 00:00:00-04:00,124.77999877929688,125.33000183105469,124.5999984741211,125.0999984741211,114.12879943847656,4076100,0.0,0.0
2019-07-03 00:00:00-04:00,125.20999908447266,126.05000305175781,124.94000244140625,125.86000061035156,115.18122863769531,3714300,0.39,0.0
2019-07-05 00:00:00-04:00,126.12999725341797,126.19000244140625,124.30999755859375,125.4000015258789,114.76024627685547,3731500,0.0,0.0
2019-07-08 00:00:00-04:00,124.98999786376953,125.2300033569336,124.63999938964844,124.8499984741211,114.2569351196289,3332000,0.0,0.0
2019-07-09 00:00:00-04:00,124.2699966430664,126.04000091552734,124.18000030517578,125.9000015258789,115.21781921386719,2237100,0.0,0.0
2019-07-10 00:00:00-04:00,126.69999694824219,128.4199981689453,126.69999694824219,126.88999938964844,116.12383270263672,2733800,0.0,0.0
2019-07-11 00:00:00-04:00,126.9800033569336,127.69000244140625,126.44000244140625,127.27999877929688,116.48074340820312,2928100,0.0,0.0
2019-07-12 00:00:00-04:00,127.55000305175781,128.0,126.87000274658203,127.95999908447266,117.1030502319336,1639400,0.0,0.0
2019-07-15 00:00:00-04:00,128.25,128.67999267578125,127.76000213623047,128.57000732421875,117.66130828857422,2355700,0.0,0.0
2019-07-16 00:00:00-04:00,129.22000122070312,129.33999633789062,127.80000305175781,128.05999755859375,117.19456481933594,2734000,0.0,0.0
2019-07-17 00:00:00-04:00,128.02000427246094,128.63999938964844,127.01000213623047,127.08000183105469,116.2977294921875,2248900,0.0,0.0
2019-07-18 00:00:00-04:00,126.69000244140625,129.08999633789062,126.66000366210938,128.39999389648438,117.50572967529297,3524500,0.0,0.0
2019-07-19 00:00:00-04:00,126.80000305175781,128.0,123.80000305175781,124.81999969482422,114.2294692993164,7819000,0.0,0.0
2019-07-22 00:00:00-04:00,124.75,126.01000213623047,124.69999694824219,126.0,115.30933380126953,4839700,0.0,0.0
2019-07-23 00:00:00-04:00,126.37999725341797,128.97999572753906,126.36000061035156,128.1999969482422,117.32266998291016,4055100,0.0,0.0
2019-07-24 00:00:00-04:00,127.70999908447266,128.22000122070312,126.79000091552734,127.94999694824219,117.09391021728516,3628300,0.0,0.0
2019-07-25 00:00:00-04:00,127.80999755859375,128.19000244140625,126.5,127.1500015258789,116.36177825927734,2663500,0.0,0.0
2019-07-26 00:00:00-04:00,127.08999633789062,127.55999755859375,126.30000305175781,126.77999877929688,116.02316284179688,4236200,0.0,0.0
2019-07-29 00:00:00-04:00,126.91000366210938,127.45999908447266,126.54000091552734,127.19000244140625,116.39837646484375,1829500,0.0,0.0
2019-07-30 00:00:00-04:00,126.56999969482422,126.91000366210938,126.30000305175781,126.47000122070312,115.73945617675781,1575400,0.0,0.0
2019-07-31 00:00:00-04:00,126.52999877929688,126.58999633789062,123.62000274658203,124.37000274658203,113.81765747070312,3221000,0.0,0.0
2019-08-01 00:00:00-04:00,123.7699966430664,126.12999725341797,123.5199966430664,124.08999633789062,113.56138610839844,4489800,0.0,0.0
2019-08-02 00:00:00-04:00,123.91999816894531,124.91000366210938,123.08000183105469,124.30999755859375,113.76272583007812,3268800,0.0,0.0
2019-08-05 00:00:00-04:00,122.45999908447266,123.08000183105469,120.16000366210938,120.72000122070312,110.47733306884766,5876200,0.0,0.0
2019-08-06 00:00:00-04:00,121.05999755859375,122.8499984741211,120.87000274658203,122.55000305175781,112.15208435058594,3497000,0.0,0.0
2019-08-07 00:00:00-04:00,120.91999816894531,123.8499984741211,120.22000122070312,123.54000091552734,113.05805969238281,3170800,0.0,0.0
2019-08-08 00:00:00-04:00,123.8499984741211,125.69999694824219,123.69999694824219,125.29000091552734,114.65958404541016,2976100,0.0,0.0
2019-08-09 00:00:00-04:00,125.58000183105469,126.73999786376953,124.72000122070312,126.16999816894531,115.46490478515625,2138300,0.0,0.0
2019-08-12 00:00:00-04:00,124.98999786376953,125.70999908447266,123.80000305175781,123.94999694824219,113.43328857421875,2918000,0.0,0.0
2019-08-13 00:00:00-04:00,123.86000061035156,126.5,122.51000213623047,126.31999969482422,115.60218048095703,3175700,0.0,0.0
2019-08-14 00:00:00-04:00,124.3499984741211,125.33000183105469,122.12999725341797,122.6500015258789,112.24356842041016,5626300,0.0,0.0
2019-08-15 00:00:00-04:00,122.6500015258789,123.0,121.13999938964844,122.37999725341797,111.99649047851562,3031700,0.0,0.0
2019-08-16 00:00:00-04:00,123.5,124.75,122.69000244140625,124.62999725341797,114.05558776855469,2343400,0.0,0.0
2019-08-19 00:00:00-04:00,126.0999984741211,126.1500015258789,124.33999633789062,124.4000015258789,113.8451156616211,3286700,0.0,0.0
2019-08-20 00:00:00-04:00,123.62999725341797,123.77999877929688,121.33999633789062,121.41999816894531,111.11793518066406,3641600,0.0,0.0
2019-08-21 00:00:00-04:00,122.5,123.05999755859375,121.98999786376953,122.5,112.1063232421875,2948300,0.0,0.0
2019-08-22 00:00:00-04:00,123.30999755859375,123.70999908447266,121.7699966430664,122.2699966430664,111.89581298828125,2322100,0.0,0.0
2019-08-23 00:00:00-04:00,122.0,122.05000305175781,117.05999755859375,117.76000213623047,107.76848602294922,4800400,0.0,0.0
2019-08-26 00:00:00-04:00,118.33000183105469,118.94000244140625,117.37999725341797,118.52999877929688,108.47313690185547,3170600,0.0,0.0
2019-08-27 00:00:00-04:00,119.08999633789062,119.33999633789062,116.8499984741211,117.75,107.75933074951172,3145800,0.0,0.0
2019-08-28 00:00:00-04:00,117.02999877929688,119.30999755859375,116.97000122070312,119.08999633789062,108.9856185913086,2327400,0.0,0.0
2019-08-29 00:00:00-04:00,120.45999908447266,121.19999694824219,119.95999908447266,120.73999786376953,110.49565887451172,1901300,0.0,0.0
2019-08-30 00:00:00-04:00,121.47000122070312,121.66000366210938,119.81999969482422,120.37000274658203,110.15702056884766,2366200,0.0,0.0
2019-09-03 00:00:00-04:00,119.86000061035156,120.27999877929688,117.5199966430664,117.5999984741211,107.62203979492188,3198700,0.0,0.0
2019-09-04 00:00:00-04:00,118.41999816894531,118.7300033569336,117.80000305175781,118.4000015258789,108.35417175292969,3746900,0.0,0.0
2019-09-05 00:00:00-04:00,119.5,121.62999725341797,119.5,120.66999816894531,110.43157196044922,5261100,0.0,0.0
2019-09-06 00:00:00-04:00,121.13999938964844,121.19000244140625,120.0,120.19000244140625,109.99231719970703,4552400,0.0,0.0
2019-09-09 00:00:00-04:00,121.20999908447266,121.41000366210938,119.5199966430664,119.91999816894531,109.74520874023438,5336000,0.0,0.0
2019-09-10 00:00:00-04:00,119.5999984741211,119.61000061035156,116.30000305175781,117.30999755859375,107.35665130615234,6196100,0.0,0.0
2019-09-11 00:00:00-04:00,117.12000274658203,118.0999984741211,116.75,118.0,107.98814392089844,3674400,0.0,0.0
2019-09-12 00:00:00-04:00,119.0,120.43000030517578,118.77999877929688,119.0199966430664,108.92158508300781,3733500,0.0,0.0
2019-09-13 00:00:00-04:00,119.23999786376953,119.97000122070312,118.29000091552734,119.19999694824219,109.0862808227539,3941100,0.0,0.0
2019-09-16 00:00:00-04:00,118.13999938964844,118.44000244140625,116.68000030517578,117.63999938964844,107.65866088867188,4280600,0.0,0.0
2019-09-17 00:00:00-04:00,117.9000015258789,119.12999725341797,117.5,119.05000305175781,108.94903564453125,3054700,0.0,0.0
2019-09-18 00:00:00-04:00,118.58999633789062,118.80000305175781,117.47000122070312,118.73999786376953,108.66531372070312,2844500,0.0,0.0
2019-09-19 00:00:00-04:00,118.61000061035156,119.5199966430664,117.5999984741211,117.79000091552734,107.79593658447266,1975800,0.0,0.0
2019-09-20 00:00:00-04:00,117.83000183105469,118.23999786376953,116.37000274658203,116.80000305175781,106.88993835449219,5301500,0.0,0.0
2019-09-23 00:00:00-04:00,116.36000061035156,118.41999816894531,116.0999984741211,118.23999786376953,108.20774841308594,5089400,0.0,0.0
2019-09-24 00:00:00-04:00,118.88999938964844,120.19999694824219,117.5199966430664,118.16999816894531,108.1436996459961,5128400,0.0,0.0
2019-09-25 00:00:00-04:00,117.86000061035156,119.44000244140625,117.05999755859375,119.12000274658203,109.01309967041016,2742900,0.0,0.0
2019-09-26 00:00:00-04:00,119.30999755859375,120.02999877929688,118.83999633789062,118.91000366210938,108.8209228515625,3411200,0.0,0.0
2019-09-27 00:00:00-04:00,119.12999725341797,119.62000274658203,117.9800033569336,118.58999633789062,108.52804565429688,2909200,0.0,0.0
2019-09-30 00:00:00-04:00,119.05000305175781,119.23999786376953,118.13999938964844,118.27999877929688,108.24436950683594,2345800,0.0,0.0
2019-10-01 00:00:00-04:00,118.69999694824219,119.5,116.61000061035156,116.69999694824219,106.79840850830078,2841300,0.0,0.0
2019-10-02 00:00:00-04:00,115.76000213623047,115.80999755859375,112.75,112.86000061035156,103.28422546386719,4908800,0.0,0.0
2019-10-03 00:00:00-04:00,112.19999694824219,112.95999908447266,111.05999755859375,112.55000305175781,103.39447021484375,3529300,0.43,0.0
2019-10-04 00:00:00-04:00,112.66000366210938,114.52999877929688,112.5999984741211,114.41000366210938,105.10316467285156,2728200,0.0,0.0
2019-10-07 00:00:00-04:00,113.91000366210938,114.6500015258789,113.5999984741211,113.6500015258789,104.40498352050781,2556000,0.0,0.0
2019-10-08 00:00:00-04:00,112.83000183105469,113.6500015258789,112.05000305175781,112.54000091552734,103.38526916503906,3757300,0.0,0.0
2019-10-09 00:00:00-04:00,113.25,114.7699966430664,113.2300033569336,113.91999816894531,104.65302276611328,2365600,0.0,0.0
2019-10-10 00:00:00-04:00,114.80999755859375,115.79000091552734,113.93000030517578,115.0199966430664,105.66353607177734,2384300,0.0,0.0
2019-10-11 00:00:00-04:00,116.73999786376953,117.56999969482422,116.19000244140625,116.4000015258789,106.93128967285156,2860400,0.0,0.0
2019-10-14 00:00:00-04:00,116.13999938964844,117.0,115.94000244140625,116.38999938964844,106.9220962524414,1864400,0.0,0.0
2019-10-15 00:00:00-04:00,117.02999877929688,118.19000244140625,116.7300033569336,117.58999633789062,108.02448272705078,2379700,0.0,0.0
2019-10-16 00:00:00-04:00,117.62999725341797,117.98999786376953,117.06999969482422,117.41000366210938,107.85914611816406,2136700,0.0,0.0
2019-10-17 00:00:00-04:00,118.01000213623047,119.33000183105469,117.95999908447266,119.0999984741211,109.41165161132812,3005500,0.0,0.0
2019-10-18 00:00:00-04:00,119.7300033569336,119.9800033569336,116.66999816894531,116.76000213623047,107.26199340820312,6188500,0.0,0.0
2019-10-21 00:00:00-04:00,117.55000305175781,119.37999725341797,117.48999786376953,119.05000305175781,109.36571502685547,4259500,0.0,0.0
2019-10-22 00:00:00-04:00,118.66999816894531,119.3499984741211,118.29000091552734,118.61000061035156,108.96150970458984,3912100,0.0,0.0
2019-10-23 00:00:00-04:00,118.41999816894531,119.2300033569336,115.51000213623047,116.48999786376953,107.01395416259766,3921100,0.0,0.0
2019-10-24 00:00:00-04:00,116.44000244140625,116.9000015258789,116.13999938964844,116.41000366210938,106.94047546386719,2551300,0.0,0.0
2019-10-25 00:00:00-04:00,116.36000061035156,118.51000213623047,116.2699966430664,118.26000213623047,108.63997650146484,2325000,0.0,0.0
2019-10-28 00:00:00-04:00,118.63999938964844,119.30000305175781,118.06999969482422,118.58000183105469,108.93394470214844,2552700,0.0,0.0
2019-10-29 00:00:00-04:00,118.08999633789062,118.83000183105469,117.08000183105469,117.41999816894531,107.8683090209961,2756300,0.0,0.0
2019-10-30 00:00:00-04:00,117.44000244140625,118.16999816894531,116.86000061035156,118.06999969482422,108.46546936035156,2264400,0.0,0.0
2019-10-31 00:00:00-04:00,117.79000091552734,118.20999908447266,116.88999938964844,117.27999877929688,107.73971557617188,2507400,0.0,0.0
2019-11-01 00:00:00-04:00,118.41000366210938,119.44999694824219,118.16999816894531,119.13999938964844,109.44840240478516,2036600,0.0,0.0
2019-11-04 00:00:00-05:00,119.62000274658203,120.5,119.01000213623047,119.62000274658203,109.88935852050781,1956400,0.0,0.0
2019-11-05 00:00:00-05:00,119.83999633789062,119.95999908447266,117.76000213623047,118.7699966430664,109.10848999023438,2630000,0.0,0.0
2019-11-06 00:00:00-05:00,118.88999938964844,119.72000122070312,118.88999938964844,119.69000244140625,109.95368194580078,2420700,0.0,0.0
2019-11-07 00:00:00-05:00,120.2699966430664,122.43000030517578,120.0999984741211,121.27999877929688,111.41431427001953,2845000,0.0,0.0
2019-11-08 00:00:00-05:00,121.01000213623047,121.80999755859375,120.88999938964844,121.47000122070312,111.58885192871094,1984600,0.0,0.0
2019-11-11 00:00:00-05:00,120.76000213623047,121.80999755859375,120.51000213623047,120.9000015258789,111.06521606445312,1704100,0.0,0.0
2019-11-12 00:00:00-05:00,120.87000274658203,121.2300033569336,120.41000366210938,120.88999938964844,111.05604553222656,2012400,0.0,0.0
2019-11-13 00:00:00-05:00,120.2699966430664,120.97000122070312,120.12999725341797,120.26000213623047,110.477294921875,1807900,0.0,0.0
2019-11-14 00:00:00-05:00,120.0,120.9800033569336,119.80000305175781,120.93000030517578,111.09278869628906,1990600,0.0,0.0
2019-11-15 00:00:00-05:00,120.9800033569336,121.33000183105469,120.38999938964844,120.76000213623047,110.93660736083984,2341500,0.0,0.0
2019-11-18 00:00:00-05:00,120.55999755859375,120.8499984741211,119.4000015258789,119.66000366210938,109.92611694335938,2617900,0.0,0.0
2019-11-19 00:00:00-05:00,120.01000213623047,120.44999694824219,119.86000061035156,120.0,110.23843383789062,1891000,0.0,0.0
2019-11-20 00:00:00-05:00,119.83000183105469,120.2300033569336,118.93000030517578,119.30000305175781,109.5953598022461,2544100,0.0,0.0
2019-11-21 00:00:00-05:00,119.29000091552734,119.47000122070312,118.48999786376953,118.80000305175781,109.13603210449219,2783800,0.0,0.0
2019-11-22 00:00:00-05:00,119.20999908447266,119.29000091552734,118.41000366210938,119.05999755859375,109.37490844726562,1629700,0.0,0.0
2019-11-25 00:00:00-05:00,119.13999938964844,120.5999984741211,119.13999938964844,120.5999984741211,110.78961944580078,2285400,0.0,0.0
2019-11-26 00:00:00-05:00,120.91000366210938,121.04000091552734,119.5999984741211,119.79000091552734,110.04552459716797,4596200,0.0,0.0
2019-11-27 00:00:00-05:00,120.0,120.36000061035156,119.3499984741211,120.33000183105469,110.5416030883789,2629700,0.0,0.0
2019-11-29 00:00:00-05:00,120.06999969482422,120.88999938964844,119.77999877929688,120.12000274658203,110.34867095947266,1961500,0.0,0.0
2019-12-02 00:00:00-05:00,120.30999755859375,120.36000061035156,117.06999969482422,117.26000213623047,107.7213363647461,5538200,0.0,0.0
2019-12-03 00:00:00-05:00,116.04000091552734,116.75,114.6500015258789,116.56999969482422,107.08747100830078,3792300,0.0,0.0
2019-12-04 00:00:00-05:00,117.30999755859375,118.54000091552734,117.0,117.94000244140625,108.34601593017578,2444100,0.0,0.0
2019-12-05 00:00:00-05:00,117.91000366210938,118.43000030517578,117.58999633789062,118.27999877929688,108.65836334228516,3128300,0.0,0.0
2019-12-06 00:00:00-05:00,120.20999908447266,121.44000244140625,119.91000366210938,120.61000061035156,110.798828125,3287600,0.0,0.0
2019-12-09 00:00:00-05:00,120.44000244140625,121.52999877929688,120.11000061035156,120.45999908447266,110.66101837158203,2885200,0.0,0.0
2019-12-10 00:00:00-05:00,120.44999694824219,121.47000122070312,120.02999877929688,120.9000015258789,111.06521606445312,2518200,0.0,0.0
2019-12-11 00:00:00-05:00,120.87999725341797,121.37999725341797,120.0999984741211,120.63999938964844,110.82637786865234,2015300,0.0,0.0
2019-12-12 00:00:00-05:00,120.5999984741211,123.06999969482422,120.05000305175781,122.63999938964844,112.66368103027344,2933800,0.0,0.0
2019-12-13 00:00:00-05:00,122.47000122070312,124.98999786376953,122.08000183105469,124.72000122070312,114.5744857788086,3919000,0.0,0.0
2019-12-16 00:00:00-05:00,125.6500015258789,126.33000183105469,123.33999633789062,123.68000030517578,113.61907958984375,3416100,0.0,0.0
2019-12-17 00:00:00-05:00,123.98999786376953,125.4000015258789,123.25,124.94999694824219,114.78575897216797,4325200,0.0,0.0
2019-12-18 00:00:00-05:00,125.02999877929688,125.06999969482422,124.08000183105469,124.26000213623047,114.15190124511719,3154200,0.0,0.0
2019-12-19 00:00:00-05:00,124.18000030517578,124.9000015258789,123.87999725341797,124.83000183105469,114.67550659179688,2543600,0.0,0.0
2019-12-20 00:00:00-05:00,125.86000061035156,126.27999877929688,124.83000183105469,125.7699966430664,115.5390625,5828700,0.0,0.0
2019-12-23 00:00:00-05:00,125.73999786376953,125.73999786376953,123.69999694824219,124.48999786376953,114.36320495605469,3031400,0.0,0.0
2019-12-24 00:00:00-05:00,124.94999694824219,125.33000183105469,124.37999725341797,124.73999786376953,114.59284973144531,953500,0.0,0.0
2019-12-26 00:00:00-05:00,124.9800033569336,125.44000244140625,124.52999877929688,125.41000366210938,115.20835876464844,1486600,0.0,0.0
2019-12-27 00:00:00-05:00,125.83999633789062,125.97000122070312,125.11000061035156,125.19000244140625,115.00624084472656,1788600,0.0,0.0
2019-12-30 00:00:00-05:00,125.19999694824219,125.45999908447266,124.18000030517578,124.30000305175781,114.18866729736328,2306500,0.0,0.0
2019-12-31 00:00:00-05:00,124.29000091552734,124.56999969482422,123.77999877929688,124.48999786376953,114.36320495605469,2340400,0.0,0.0
2020-01-02 00:00:00-05:00,124.66000366210938,126.2699966430664,124.2300033569336,125.8499984741211,116.01329803466797,2708000,0.43,0.0
2020-01-03 00:00:00-05:00,124.31999969482422,125.0999984741211,123.94000244140625,124.5999984741211,114.86097717285156,2090600,0.0,0.0
2020-01-06 00:00:00-05:00,123.37000274658203,124.16000366210938,123.12000274658203,124.05999755859375,114.3631820678711,2855200,0.0,0.0
2020-01-07 00:00:00-05:00,123.47000122070312,124.4000015258789,123.36000061035156,123.41000366210938,113.76399230957031,2042300,0.0,0.0
2020-01-08 00:00:00-05:00,124.05000305175781,126.36000061035156,123.80000305175781,125.54000091552734,115.72752380371094,3458200,0.0,0.0
2020-01-09 00:00:00-05:00,126.48999786376953,127.87999725341797,126.38999938964844,127.80999755859375,117.820068359375,2787100,0.0,0.0
2020-01-10 00:00:00-05:00,127.58000183105469,128.1699981689453,126.91999816894531,127.27999877929688,117.33150482177734,2789200,0.0,0.0
2020-01-13 00:00:00-05:00,127.83999633789062,128.9499969482422,127.62999725341797,128.5399932861328,118.49301147460938,3285700,0.0,0.0
2020-01-14 00:00:00-05:00,128.6199951171875,130.08999633789062,128.33999633789062,128.8000030517578,118.73270416259766,3836000,0.0,0.0
2020-01-15 00:00:00-05:00,128.69000244140625,129.83999633789062,128.4499969482422,129.82000732421875,119.67296600341797,3187200,0.0,0.0
2020-01-16 00:00:00-05:00,130.5,130.92999267578125,129.7100067138672,130.5500030517578,120.345947265625,2424500,0.0,0.0
2020-01-17 00:00:00-05:00,131.4499969482422,131.86000061035156,130.7899932861328,131.52000427246094,121.2401123046875,3659400,0.0,0.0
2020-01-21 00:00:00-05:00,131.11000061035156,131.82000732421875,130.38999938964844,130.52999877929688,120.32746887207031,3102700,0.0,0.0
2020-01-22 00:00:00-05:00,130.92999267578125,132.27000427246094,130.92999267578125,131.49000549316406,121.21249389648438,2483800,0.0,0.0
2020-01-23 00:00:00-05:00,131.25999450683594,131.57000732421875,130.13999938964844,131.3699951171875,121.10181427001953,3841000,0.0,0.0
2020-01-24 00:00:00-05:00,136.36000061035156,138.1300048828125,133.85000610351562,135.11000061035156,124.54948425292969,8612500,0.0,0.0
2020-01-27 00:00:00-05:00,131.14999389648438,131.97999572753906,128.8699951171875,130.63999938964844,120.42887878417969,6432400,0.0,0.0
2020-01-28 00:00:00-05:00,132.0,133.8699951171875,131.13999938964844,132.4499969482422,122.0974349975586,3712700,0.0,0.0
2020-01-29 00:00:00-05:00,132.47999572753906,133.1300048828125,131.44000244140625,131.67999267578125,121.38758850097656,2518400,0.0,0.0
2020-01-30 00:00:00-05:00,130.75,133.3300018310547,130.44000244140625,133.22000122070312,122.80721282958984,2428500,0.0,0.0
2020-01-31 00:00:00-05:00,132.1699981689453,132.25,129.3800048828125,129.8699951171875,119.7190933227539,3522600,0.0,0.0
2020-02-03 00:00:00-05:00,130.5500030517578,132.22000122070312,130.4499969482422,131.0,120.7607421875,2721900,0.0,0.0
2020-02-04 00:00:00-05:00,132.8800048828125,133.33999633789062,131.72000122070312,131.85000610351562,121.54428100585938,2547500,0.0,0.0
2020-02-05 00:00:00-05:00,133.42999267578125,133.8000030517578,131.2899932861328,133.60000610351562,123.15752410888672,4084500,0.0,0.0
2020-02-06 00:00:00-05:00,134.16000366210938,134.35000610351562,133.11000061035156,133.25,122.8348617553711,1708600,0.0,0.0
2020-02-07 00:00:00-05:00,132.57000732421875,132.75,131.33999633789062,131.82000732421875,121.51667022705078,2885600,0.0,0.0
2020-02-10 00:00:00-05:00,131.61000061035156,132.5,131.35000610351562,132.24000549316406,121.90382385253906,1816500,0.0,0.0
2020-02-11 00:00:00-05:00,133.02999877929688,133.64999389648438,132.32000732421875,132.6300048828125,122.26333618164062,1733300,0.0,0.0
2020-02-12 00:00:00-05:00,133.38999938964844,133.72000122070312,132.52999877929688,133.24000549316406,122.82566833496094,1715400,0.0,0.0
2020-02-13 00:00:00-05:00,133.14999389648438,134.6699981689453,133.05999755859375,134.4600067138672,123.95032501220703,3178300,0.0,0.0
2020-02-14 00:00:00-05:00,134.7100067138672,136.3699951171875,134.52999877929688,135.8699951171875,125.25009155273438,2360300,0.0,0.0
2020-02-18 00:00:00-05:00,135.8699951171875,136.75,134.94000244140625,135.60000610351562,125.001220703125,2428200,0.0,0.0
2020-02-19 00:00:00-05:00,136.3000030517578,137.4199981689453,136.1199951171875,136.92999267578125,126.22724914550781,1785000,0.0,0.0
2020-02-20 00:00:00-05:00,136.41000366210938,138.0399932861328,134.89999389648438,136.5800018310547,125.90460968017578,2541700,0.0,0.0
2020-02-21 00:00:00-05:00,136.1999969482422,136.27000427246094,133.88999938964844,134.89999389648438,124.35588836669922,3106100,0.0,0.0
2020-02-24 00:00:00-05:00,129.42999267578125,130.9600067138672,127.2300033569336,128.19000244140625,118.17040252685547,6329300,0.0,0.0
2020-02-25 00:00:00-05:00,127.70999908447266,127.98999786376953,119.91000366210938,120.9000015258789,111.45018005371094,7628100,0.0,0.0
2020-02-26 00:00:00-05:00,121.2699966430664,122.43000030517578,118.47000122070312,118.5,109.23777770996094,5268000,0.0,0.0
2020-02-27 00:00:00-05:00,115.9000015258789,117.4800033569336,112.77999877929688,112.80999755859375,103.99251556396484,8279800,0.0,0.0
2020-02-28 00:00:00-05:00,109.05000305175781,111.02999877929688,107.0,109.93000030517578,101.3376235961914,11362100,0.0,0.0
2020-03-02 00:00:00-05:00,111.11000061035156,113.98999786376953,108.58999633789062,113.87000274658203,104.96967315673828,9851600,0.0,0.0
2020-03-03 00:00:00-05:00,115.0199966430664,116.4000015258789,107.0,108.01000213623047,99.56769561767578,9285000,0.0,0.0
2020-03-04 00:00:00-05:00,110.25,115.79000091552734,109.25,115.69999694824219,106.6566162109375,7470900,0.0,0.0
2020-03-05 00:00:00-05:00,111.62000274658203,112.58999633789062,109.69999694824219,110.94000244140625,102.2686767578125,12060600,0.0,0.0
2020-03-06 00:00:00-05:00,105.7300033569336,108.7699966430664,103.79000091552734,108.23999786376953,99.77970886230469,9897700,0.0,0.0
2020-03-09 00:00:00-04:00,100.87000274658203,101.44000244140625,96.94000244140625,98.29000091552734,90.60743713378906,12266300,0.0,0.0
2020-03-10 00:00:00-04:00,101.93000030517578,103.37000274658203,97.44999694824219,103.30000305175781,95.2258529663086,9793200,0.0,0.0
2020-03-11 00:00:00-04:00,100.30000305175781,100.95999908447266,93.87000274658203,95.37999725341797,87.92488098144531,8822900,0.0,0.0
2020-03-12 00:00:00-04:00,87.66000366210938,89.61000061035156,81.80999755859375,83.52999877929688,77.00111389160156,12206600,0.0,0.0
2020-03-13 00:00:00-04:00,90.37999725341797,100.08000183105469,84.30000305175781,99.5999984741211,91.81504821777344,12680400,0.0,0.0
2020-03-16 00:00:00-04:00,82.44000244140625,93.18000030517578,80.37000274658203,85.87000274658203,79.15821838378906,15072400,0.0,0.0
2020-03-17 00:00:00-04:00,87.61000061035156,88.94000244140625,83.22000122070312,86.58000183105469,79.81271362304688,10512200,0.0,0.0
2020-03-18 00:00:00-04:00,80.0199966430664,81.5199966430664,67.0,73.75,67.98554229736328,14359300,0.0,0.0
2020-03-19 00:00:00-04:00,72.54000091552734,77.88999938964844,69.79000091552734,77.06999969482422,71.0460205078125,12330400,0.0,0.0
2020-03-20 00:00:00-04:00,78.9800033569336,82.44000244140625,72.55999755859375,74.12000274658203,68.3266372680664,12208600,0.0,0.0
2020-03-23 00:00:00-04:00,72.81999969482422,75.41999816894531,68.12000274658203,68.95999908447266,63.56992721557617,8907600,0.0,0.0
2020-03-24 00:00:00-04:00,73.51000213623047,84.7699966430664,71.69999694824219,84.05000305175781,77.48046112060547,10593900,0.0,0.0
2020-03-25 00:00:00-04:00,87.61000061035156,96.45999908447266,85.31999969482422,90.16999816894531,83.12211608886719,11046500,0.0,0.0
2020-03-26 00:00:00-04:00,92.23999786376953,99.69000244140625,90.83999633789062,93.29000091552734,85.99826049804688,9459400,0.0,0.0
2020-03-27 00:00:00-04:00,87.94000244140625,91.97000122070312,85.81999969482422,88.7300033569336,81.79466247558594,6999800,0.0,0.0
2020-03-30 00:00:00-04:00,88.51000213623047,91.38999938964844,85.2699966430664,90.2699966430664,83.21429443359375,5565000,0.0,0.0
2020-03-31 00:00:00-04:00,89.94000244140625,90.9000015258789,85.06999969482422,85.61000061035156,78.91851806640625,6075900,0.0,0.0
2020-04-01 00:00:00-04:00,80.6500015258789,81.30999755859375,77.0,77.83999633789062,71.7558364868164,8313400,0.0,0.0
2020-04-02 00:00:00-04:00,77.05999755859375,79.12000274658203,75.83000183105469,76.66000366210938,71.06062316894531,8338100,0.43,0.0
2020-04-03 00:00:00-04:00,76.0,76.66000366210938,72.61000061035156,73.5999984741211,68.2241439819336,10023100,0.0,0.0
2020-04-06 00:00:00-04:00,80.22000122070312,84.25,78.73999786376953,83.87000274658203,77.7440185546875,11253000,0.0,0.0
2020-04-07 00:00:00-04:00,91.43000030517578,93.30000305175781,87.41999816894531,87.58000183105469,81.18301391601562,8693200,0.0,0.0
2020-04-08 00:00:00-04:00,89.20999908447266,93.0,88.12000274658203,92.08000183105469,85.3543472290039,6122800,0.0,0.0
2020-04-09 00:00:00-04:00,94.58999633789062,97.8499984741211,93.45999908447266,94.81999969482422,87.89421081542969,6902500,0.0,0.0
2020-04-13 00:00:00-04:00,93.29000091552734,93.41999816894531,87.94000244140625,90.33000183105469,83.732177734375,5037700,0.0,0.0
2020-04-14 00:00:00-04:00,91.45999908447266,92.5,85.91000366210938,88.38999938964844,81.93385314941406,8703200,0.0,0.0
2020-04-15 00:00:00-04:00,83.43000030517578,85.4000015258789,80.68000030517578,83.79000091552734,77.66985321044922,10415600,0.0,0.0
2020-04-16 00:00:00-04:00,83.79000091552734,83.94000244140625,80.33000183105469,81.3499984741211,75.4080581665039,7526600,0.0,0.0
2020-04-17 00:00:00-04:00,85.31999969482422,87.38999938964844,84.27999877929688,87.38999938964844,81.00689697265625,8269000,0.0,0.0
2020-04-20 00:00:00-04:00,84.58999633789062,85.2699966430664,82.69000244140625,84.01000213623047,77.87377166748047,6140400,0.0,0.0
2020-04-21 00:00:00-04:00,80.7300033569336,82.45999908447266,79.47000122070312,81.5199966430664,75.5656509399414,7360300,0.0,0.0
2020-04-22 00:00:00-04:00,83.5999984741211,83.66000366210938,81.97000122070312,82.54000091552734,76.51114654541016,5130300,0.0,0.0
2020-04-23 00:00:00-04:00,83.23999786376953,84.77999877929688,81.70999908447266,82.45999908447266,76.43699645996094,5807200,0.0,0.0
2020-04-24 00:00:00-04:00,84.12999725341797,84.77999877929688,81.30999755859375,83.16999816894531,77.09514617919922,9125400,0.0,0.0
2020-04-27 00:00:00-04:00,83.47000122070312,85.1500015258789,82.33999633789062,85.05999755859375,78.84709930419922,7785000,0.0,0.0
2020-04-28 00:00:00-04:00,87.55999755859375,88.95999908447266,86.20999908447266,88.19000244140625,81.74847412109375,7165900,0.0,0.0
2020-04-29 00:00:00-04:00,91.75,96.38999938964844,90.88999938964844,96.12000274658203,89.09925842285156,9396500,0.0,0.0
2020-04-30 00:00:00-04:00,93.75,94.30999755859375,91.16999816894531,91.25,84.58495330810547,6553700,0.0,0.0
2020-05-01 00:00:00-04:00,88.0999984741211,89.06999969482422,87.16000366210938,88.31999969482422,81.86895751953125,4620200,0.0,0.0
2020-05-04 00:00:00-04:00,86.08999633789062,87.37000274658203,85.0199966430664,86.37999725341797,80.07064819335938,4875400,0.0,0.0
2020-05-05 00:00:00-04:00,88.0,88.7300033569336,86.36000061035156,86.73999786376953,80.40438079833984,4410300,0.0,0.0
2020-05-06 00:00:00-04:00,87.48999786376953,87.76000213623047,83.86000061035156,84.0,77.8645248413086,4723400,0.0,0.0
2020-05-07 00:00:00-04:00,85.30000305175781,87.37000274658203,84.93000030517578,86.7300033569336,80.3951187133789,4627600,0.0,0.0
2020-05-08 00:00:00-04:00,88.5,89.66000366210938,87.55000305175781,89.5,82.96278381347656,3913100,0.0,0.0
2020-05-11 00:00:00-04:00,87.5,87.6500015258789,85.30000305175781,85.33000183105469,79.09735870361328,5917600,0.0,0.0
2020-05-12 00:00:00-04:00,86.0999984741211,87.26000213623047,83.0999984741211,83.13999938964844,77.06731414794922,5504900,0.0,0.0
2020-05-13 00:00:00-04:00,82.0,82.12999725341797,77.4000015258789,78.02999877929688,72.33057403564453,10681600,0.0,0.0
2020-05-14 00:00:00-04:00,76.91999816894531,83.9000015258789,76.0,83.80999755859375,77.68839263916016,10625100,0.0,0.0
2020-05-15 00:00:00-04:00,82.47000122070312,83.38999938964844,81.22000122070312,82.22000122070312,76.21451568603516,6618600,0.0,0.0
2020-05-18 00:00:00-04:00,86.72000122070312,89.0,85.91999816894531,88.41000366210938,81.95237731933594,7781700,0.0,0.0
2020-05-19 00:00:00-04:00,88.41999816894531,89.83999633789062,86.61000061035156,87.26000213623047,80.88639068603516,4920600,0.0,0.0
2020-05-20 00:00:00-04:00,89.18000030517578,91.33999633789062,88.7699966430664,90.7300033569336,84.10295104980469,5218500,0.0,0.0
2020-05-21 00:00:00-04:00,90.11000061035156,91.43000030517578,89.12000274658203,89.83000183105469,83.26866149902344,6241900,0.0,0.0
2020-05-22 00:00:00-04:00,89.70999908447266,89.94999694824219,88.20999908447266,89.33000183105469,82.80520629882812,3734500,0.0,0.0
2020-05-26 00:00:00-04:00,93.94000244140625,95.56999969482422,92.88999938964844,94.31999969482422,87.43070220947266,6559400,0.0,0.0
2020-05-27 00:00:00-04:00,100.0,101.69000244140625,96.80000305175781,101.2300033569336,93.83602142333984,11007700,0.0,0.0
2020-05-28 00:00:00-04:00,101.54000091552734,102.45999908447266,98.01000213623047,98.05999755859375,90.89754486083984,9268200,0.0,0.0
2020-05-29 00:00:00-04:00,95.5,97.11000061035156,94.66000366210938,95.06999969482422,88.12593078613281,7710900,0.0,0.0
2020-06-01 00:00:00-04:00,95.55999755859375,98.06999969482422,94.55999755859375,96.75,89.68321990966797,4269500,0.0,0.0
2020-06-02 00:00:00-04:00,98.5999984741211,100.48999786376953,98.16999816894531,99.06999969482422,91.8337631225586,5433800,0.0,0.0
2020-06-03 00:00:00-04:00,102.77999877929688,105.87000274658203,101.62999725341797,105.4000015258789,97.70142364501953,7301000,0.0,0.0
2020-06-04 00:00:00-04:00,103.47000122070312,107.43000030517578,103.2300033569336,106.54000091552734,98.75816345214844,5841600,0.0,0.0
2020-06-05 00:00:00-04:00,114.11000061035156,115.93000030517578,108.06999969482422,109.7300033569336,101.71514129638672,10097600,0.0,0.0
2020-06-08 00:00:00-04:00,111.91000366210938,113.70999908447266,110.63999938964844,113.66999816894531,105.36736297607422,6795200,0.0,0.0
2020-06-09 00:00:00-04:00,110.08000183105469,111.80000305175781,108.66999816894531,110.45999908447266,102.3918228149414,5517400,0.0,0.0
2020-06-10 00:00:00-04:00,110.0,110.33000183105469,105.95999908447266,106.16000366210938,98.40591430664062,5747400,0.0,0.0
2020-06-11 00:00:00-04:00,100.87000274658203,102.98999786376953,98.12999725341797,98.5999984741211,91.3980712890625,8601200,0.0,0.0
2020-06-12 00:00:00-04:00,103.20999908447266,103.5,98.08000183105469,101.68000030517578,94.25312042236328,7251100,0.0,0.0
2020-06-15 00:00:00-04:00,100.0,104.73999786376953,97.62000274658203,103.94999694824219,96.35733795166016,6472400,0.0,0.0
2020-06-16 00:00:00-04:00,109.0199966430664,109.05999755859375,102.86000061035156,105.62000274658203,97.90536499023438,6706000,0.0,0.0
2020-06-17 00:00:00-04:00,105.66999816894531,106.12000274658203,103.83000183105469,103.95999908447266,96.3666000366211,4408200,0.0,0.0
2020-06-18 00:00:00-04:00,102.13999938964844,103.48999786376953,101.2699966430664,102.16000366210938,94.69807434082031,3645700,0.0,0.0
2020-06-19 00:00:00-04:00,104.2300033569336,104.2300033569336,99.31999969482422,100.94000244140625,93.56719970703125,7589500,0.0,0.0
2020-06-22 00:00:00-04:00,98.0,100.5,97.94999694824219,99.44000244140625,92.1767578125,4799900,0.0,0.0
2020-06-23 00:00:00-04:00,100.94000244140625,101.6500015258789,99.25,99.41999816894531,92.15821075439453,4364800,0.0,0.0
2020-06-24 00:00:00-04:00,97.6500015258789,98.2699966430664,95.0,95.4800033569336,88.50598907470703,5958300,0.0,0.0
2020-06-25 00:00:00-04:00,94.61000061035156,98.12000274658203,93.76000213623047,97.8499984741211,90.702880859375,5195400,0.0,0.0
2020-06-26 00:00:00-04:00,95.93000030517578,96.30000305175781,92.44999694824219,93.41999816894531,86.5964584350586,10489400,0.0,0.0
2020-06-29 00:00:00-04:00,94.44000244140625,95.41000366210938,93.33999633789062,94.5199966430664,87.6161117553711,4962400,0.0,0.0
2020-06-30 00:00:00-04:00,94.16000366210938,95.5999984741211,93.56999969482422,95.19999694824219,88.24642944335938,4367100,0.0,0.0
2020-07-01 00:00:00-04:00,95.25,96.95999908447266,93.63999938964844,94.05000305175781,87.57601165771484,3301000,0.43,0.0
2020-07-02 00:00:00-04:00,96.7699966430664,97.29000091552734,93.8499984741211,94.33000183105469,87.83670806884766,4239700,0.0,0.0
2020-07-06 00:00:00-04:00,96.51000213623047,97.9000015258789,95.83999633789062,96.58000183105469,89.93184661865234,4059600,0.0,0.0
2020-07-07 00:00:00-04:00,95.44000244140625,95.5199966430664,92.62999725341797,93.01000213623047,86.60758972167969,5564200,0.0,0.0
2020-07-08 00:00:00-04:00,91.97000122070312,93.0999984741211,90.70999908447266,92.9000015258789,86.50516510009766,6382100,0.0,0.0
2020-07-09 00:00:00-04:00,92.51000213623047,93.20999908447266,89.58000183105469,90.56999969482422,84.33554077148438,4484500,0.0,0.0
2020-07-10 00:00:00-04:00,90.31999969482422,93.30999755859375,89.81999969482422,93.2300033569336,86.81245422363281,4400900,0.0,0.0
2020-07-13 00:00:00-04:00,94.23999786376953,95.76000213623047,92.77999877929688,93.55999755859375,87.11973571777344,4819700,0.0,0.0
2020-07-14 00:00:00-04:00,93.19000244140625,95.22000122070312,92.29000091552734,94.83999633789062,88.31160736083984,4044400,0.0,0.0
2020-07-15 00:00:00-04:00,96.66000366210938,97.77999877929688,96.38999938964844,97.36000061035156,90.65815734863281,5405600,0.0,0.0
2020-07-16 00:00:00-04:00,96.5,97.79000091552734,95.66999816894531,96.31999969482422,89.68974304199219,2666000,0.0,0.0
2020-07-17 00:00:00-04:00,96.3499984741211,96.52999877929688,95.01000213623047,95.18000030517578,88.62820434570312,2861600,0.0,0.0
2020-07-20 00:00:00-04:00,94.80000305175781,95.36000061035156,93.58000183105469,94.0,87.52947235107422,3560100,0.0,0.0
2020-07-21 00:00:00-04:00,95.25,97.45999908447266,94.7300033569336,96.33000183105469,89.69908905029297,4227100,0.0,0.0
2020-07-22 00:00:00-04:00,95.80999755859375,97.41000366210938,95.37999725341797,96.54000091552734,89.89460754394531,4360300,0.0,0.0
2020-07-23 00:00:00-04:00,95.51000213623047,97.77999877929688,95.51000213623047,96.66999816894531,90.01566314697266,4239800,0.0,0.0
2020-07-24 00:00:00-04:00,95.30000305175781,97.1500015258789,93.30000305175781,95.33000183105469,88.76789093017578,4790300,0.0,0.0
2020-07-27 00:00:00-04:00,94.63999938964844,95.9800033569336,93.63999938964844,95.79000091552734,89.19621276855469,3501800,0.0,0.0
2020-07-28 00:00:00-04:00,95.76000213623047,96.29000091552734,94.18000030517578,94.41999816894531,87.9205322265625,3567400,0.0,0.0
2020-07-29 00:00:00-04:00,94.70999908447266,96.75,94.44000244140625,96.69000244140625,90.03429412841797,2791700,0.0,0.0
2020-07-30 00:00:00-04:00,94.68000030517578,94.77999877929688,92.5,94.6500015258789,88.13469696044922,3856300,0.0,0.0
2020-07-31 00:00:00-04:00,94.30999755859375,94.44999694824219,92.2300033569336,93.31999969482422,86.896240234375,4088200,0.0,0.0
2020-08-03 00:00:00-04:00,93.30999755859375,94.4000015258789,92.44000244140625,93.54000091552734,87.10111236572266,2869000,0.0,0.0
2020-08-04 00:00:00-04:00,93.48999786376953,93.80000305175781,92.48999786376953,93.19000244140625,86.77519989013672,2415100,0.0,0.0
2020-08-05 00:00:00-04:00,93.81999969482422,95.58000183105469,93.80999755859375,95.38999938964844,88.82376098632812,2844900,0.0,0.0
2020-08-06 00:00:00-04:00,95.18000030517578,96.2699966430664,94.4800033569336,95.91999816894531,89.3172836303711,2698800,0.0,0.0
2020-08-07 00:00:00-04:00,95.29000091552734,99.30000305175781,94.94999694824219,99.16000366210938,92.3342514038086,4690700,0.0,0.0
2020-08-10 00:00:00-04:00,99.48999786376953,102.6500015258789,99.26000213623047,101.62000274658203,94.62492370605469,5254800,0.0,0.0
2020-08-11 00:00:00-04:00,103.98999786376953,105.69999694824219,102.95999908447266,103.26000213623047,96.15203094482422,4744000,0.0,0.0
2020-08-12 00:00:00-04:00,104.76000213623047,104.80000305175781,100.68000030517578,101.68000030517578,94.68077850341797,3407800,0.0,0.0
2020-08-13 00:00:00-04:00,100.52999877929688,101.83000183105469,99.5,100.41999816894531,93.50752258300781,3265400,0.0,0.0
2020-08-14 00:00:00-04:00,99.66000366210938,101.29000091552734,99.2699966430664,100.41000366210938,93.49819946289062,1956500,0.0,0.0
2020-08-17 00:00:00-04:00,99.91999816894531,100.0,97.44000244140625,97.55000305175781,90.83507537841797,7488500,0.0,0.0
2020-08-18 00:00:00-04:00,98.19000244140625,98.83000183105469,96.47000122070312,96.66999816894531,90.01566314697266,3337300,0.0,0.0
2020-08-19 00:00:00-04:00,96.81999969482422,97.91000366210938,95.88999938964844,96.88999938964844,90.22051239013672,3079600,0.0,0.0
2020-08-20 00:00:00-04:00,95.73999786376953,97.58000183105469,95.68000030517578,96.72000122070312,90.06221008300781,3102500,0.0,0.0
2020-08-21 00:00:00-04:00,96.48999786376953,97.6500015258789,95.95999908447266,96.1500015258789,89.53144836425781,2845100,0.0,0.0
2020-08-24 00:00:00-04:00,96.68000030517578,99.37000274658203,96.38999938964844,99.33000183105469,92.49256896972656,4141100,0.0,0.0
2020-08-25 00:00:00-04:00,100.62000274658203,100.79000091552734,98.02999877929688,99.05000305175781,92.23182678222656,2946600,0.0,0.0
2020-08-26 00:00:00-04:00,98.55999755859375,99.13999938964844,97.80999755859375,98.4000015258789,91.6265640258789,2936500,0.0,0.0
2020-08-27 00:00:00-04:00,98.76000213623047,102.13999938964844,98.52999877929688,101.52999877929688,94.5411148071289,3992100,0.0,0.0
2020-08-28 00:00:00-04:00,102.1500015258789,102.9000015258789,100.73999786376953,102.54000091552734,95.48160552978516,4382900,0.0,0.0
2020-08-31 00:00:00-04:00,102.9000015258789,102.9000015258789,101.36000061035156,101.58999633789062,94.59698486328125,4665800,0.0,0.0
2020-09-01 00:00:00-04:00,100.54000091552734,102.77999877929688,100.16000366210938,102.47000122070312,95.41641998291016,3142500,0.0,0.0
2020-09-02 00:00:00-04:00,102.58000183105469,104.87000274658203,102.29000091552734,104.4000015258789,97.21354675292969,3536900,0.0,0.0
2020-09-03 00:00:00-04:00,104.97000122070312,109.02999877929688,103.8499984741211,104.45999908447266,97.26941680908203,6747900,0.0,0.0
2020-09-04 00:00:00-04:00,106.3499984741211,108.27999877929688,104.4800033569336,105.66999816894531,98.39612579345703,5235100,0.0,0.0
2020-09-08 00:00:00-04:00,104.41999816894531,105.08000183105469,103.30000305175781,103.66999816894531,96.53380584716797,4517000,0.0,0.0
2020-09-09 00:00:00-04:00,104.56999969482422,104.70999908447266,102.69000244140625,103.77999877929688,96.63623046875,2474700,0.0,0.0
2020-09-10 00:00:00-04:00,104.19000244140625,105.11000061035156,102.30999755859375,102.7699966430664,95.69575500488281,3288900,0.0,0.0
2020-09-11 00:00:00-04:00,102.91000366210938,103.8499984741211,102.01000213623047,103.36000061035156,96.24515533447266,2604400,0.0,0.0
2020-09-14 00:00:00-04:00,104.6500015258789,107.69000244140625,104.22000122070312,107.2699966430664,99.88599395751953,3620100,0.0,0.0
2020-09-15 00:00:00-04:00,107.83999633789062,108.12000274658203,106.23999786376953,106.68000030517578,99.33661651611328,3371500,0.0,0.0
2020-09-16 00:00:00-04:00,106.7300033569336,107.48999786376953,104.69000244140625,105.9800033569336,98.68480682373047,5798900,0.0,0.0
2020-09-17 00:00:00-04:00,104.2699966430664,105.3499984741211,103.31999969482422,104.66000366210938,97.4556655883789,3215300,0.0,0.0
2020-09-18 00:00:00-04:00,104.45999908447266,106.12000274658203,103.30999755859375,103.44000244140625,96.31964874267578,6630300,0.0,0.0
2020-09-21 00:00:00-04:00,100.5999984741211,100.62999725341797,96.22000122070312,98.16999816894531,91.41239929199219,8339900,0.0,0.0
2020-09-22 00:00:00-04:00,98.01000213623047,99.77999877929688,96.41000366210938,98.4800033569336,91.70105743408203,4884400,0.0,0.0
2020-09-23 00:00:00-04:00,95.76000213623047,97.0999984741211,95.08999633789062,95.55999755859375,88.9820556640625,9427200,0.0,0.0
2020-09-24 00:00:00-04:00,95.33999633789062,96.9000015258789,93.70999908447266,95.44999694824219,88.87963104248047,4249000,0.0,0.0
2020-09-25 00:00:00-04:00,94.68000030517578,96.8499984741211,94.45999908447266,96.26000213623047,89.6338882446289,2775600,0.0,0.0
2020-09-28 00:00:00-04:00,99.0,99.7300033569336,98.62999725341797,98.81999969482422,92.01763916015625,3930900,0.0,0.0
2020-09-29 00:00:00-04:00,98.73999786376953,99.3499984741211,97.2300033569336,97.75,91.02131652832031,3200400,0.0,0.0
2020-09-30 00:00:00-04:00,98.2300033569336,101.5199966430664,98.2300033569336,100.25,93.34922790527344,5060900,0.0,0.0
2020-10-01 00:00:00-04:00,100.33000183105469,101.4800033569336,99.37000274658203,101.33000183105469,94.3548583984375,4179300,0.0,0.0
2020-10-02 00:00:00-04:00,99.77999877929688,103.13999938964844,98.62999725341797,101.61000061035156,94.61561584472656,3783300,0.0,0.0
2020-10-05 00:00:00-04:00,103.33000183105469,104.08000183105469,102.2699966430664,103.88999938964844,96.73866271972656,2863200,0.0,0.0
2020-10-06 00:00:00-04:00,105.01000213623047,105.29000091552734,101.31999969482422,101.76000213623047,94.7552719116211,3309200,0.0,0.0
2020-10-07 00:00:00-04:00,102.80999755859375,104.1500015258789,102.38999938964844,103.37999725341797,96.2637710571289,3048400,0.0,0.0
2020-10-08 00:00:00-04:00,104.33000183105469,106.13999938964844,104.05999755859375,106.05999755859375,99.17176818847656,2922600,0.43,0.0
2020-10-09 00:00:00-04:00,105.98999786376953,107.20999908447266,105.23999786376953,106.33999633789062,99.43357849121094,3511300,0.0,0.0
2020-10-12 00:00:00-04:00,106.45999908447266,107.01000213623047,106.0,106.61000061035156,99.68604278564453,2626700,0.0,0.0
2020-10-13 00:00:00-04:00,105.88999938964844,106.58999633789062,104.76000213623047,105.01000213623047,98.18997955322266,2602600,0.0,0.0
2020-10-14 00:00:00-04:00,105.37999725341797,106.2699966430664,104.76000213623047,104.80999755859375,98.00296783447266,2826300,0.0,0.0
2020-10-15 00:00:00-04:00,103.44000244140625,104.88999938964844,103.0199966430664,104.43000030517578,97.64762115478516,2699300,0.0,0.0
2020-10-16 00:00:00-04:00,104.6500015258789,105.68000030517578,104.19999694824219,104.91000366210938,98.09646606445312,2394300,0.0,0.0
2020-10-19 00:00:00-04:00,105.12999725341797,105.22000122070312,102.25,102.47000122070312,95.81494140625,3196500,0.0,0.0
2020-10-20 00:00:00-04:00,102.94000244140625,104.61000061035156,102.83000183105469,103.13999938964844,96.44144439697266,2954700,0.0,0.0
2020-10-21 00:00:00-04:00,103.16999816894531,103.38999938964844,101.36000061035156,101.43000030517578,94.84247589111328,2588400,0.0,0.0
2020-10-22 00:00:00-04:00,101.69999694824219,104.86000061035156,101.56999969482422,104.79000091552734,97.9842529296875,3748800,0.0,0.0
2020-10-23 00:00:00-04:00,100.62999725341797,103.63999938964844,100.0,100.9800033569336,94.42168426513672,8921200,0.0,0.0
2020-10-26 00:00:00-04:00,99.7699966430664,100.0999984741211,95.77999877929688,96.87999725341797,90.58799743652344,5731500,0.0,0.0
2020-10-27 00:00:00-04:00,97.62000274658203,97.69999694824219,94.9000015258789,94.93000030517578,88.76463317871094,3780300,0.0,0.0
2020-10-28 00:00:00-04:00,91.95999908447266,93.56999969482422,91.0,91.5999984741211,85.6509017944336,7037800,0.0,0.0
2020-10-29 00:00:00-04:00,91.41000366210938,92.2300033569336,90.12999725341797,91.06999969482422,85.15533447265625,5419500,0.0,0.0
2020-10-30 00:00:00-04:00,90.80000305175781,91.31999969482422,89.11000061035156,91.23999786376953,85.31427001953125,4736300,0.0,0.0
2020-11-02 00:00:00-05:00,92.95999908447266,94.12999725341797,92.2699966430664,93.4000015258789,87.3340072631836,3572900,0.0,0.0
2020-11-03 00:00:00-05:00,94.75,96.8499984741211,94.4000015258789,96.29000091552734,90.03631591796875,4004300,0.0,0.0
2020-11-04 00:00:00-05:00,94.0,97.81999969482422,92.86000061035156,96.4000015258789,90.13916778564453,4545500,0.0,0.0
2020-11-05 00:00:00-05:00,97.20999908447266,98.31999969482422,96.83999633789062,98.11000061035156,91.73812103271484,4197300,0.0,0.0
2020-11-06 00:00:00-05:00,98.5199966430664,98.63999938964844,96.2699966430664,96.69000244140625,90.41033172607422,3126300,0.0,0.0
2020-11-09 00:00:00-05:00,110.54000091552734,119.80999755859375,110.19000244140625,117.37000274658203,109.74723815917969,17261700,0.0,0.0
2020-11-10 00:00:00-05:00,118.58999633789062,119.88999938964844,115.12000274658203,115.94999694824219,108.41944885253906,7056800,0.0,0.0
2020-11-11 00:00:00-05:00,115.93000030517578,116.0,110.30000305175781,111.12000274658203,103.90315246582031,5642700,0.0,0.0
2020-11-12 00:00:00-05:00,109.81999969482422,112.12000274658203,109.55000305175781,111.0999984741211,103.88443756103516,4941200,0.0,0.0
2020-11-13 00:00:00-05:00,112.33999633789062,115.63999938964844,112.20999908447266,114.98999786376953,107.52180480957031,4811500,0.0,0.0
2020-11-16 00:00:00-05:00,119.0999984741211,120.38999938964844,116.75,118.66999816894531,110.96280670166016,5339100,0.0,0.0
2020-11-17 00:00:00-05:00,116.97000122070312,117.79000091552734,114.13999938964844,116.4800033569336,108.91504669189453,4023200,0.0,0.0
2020-11-18 00:00:00-05:00,116.94000244140625,118.76000213623047,114.19000244140625,114.23999786376953,106.82052612304688,3264300,0.0,0.0
2020-11-19 00:00:00-05:00,113.77999877929688,114.80000305175781,112.52999877929688,114.13999938964844,106.72701263427734,3249800,0.0,0.0
2020-11-20 00:00:00-05:00,113.73999786376953,114.54000091552734,111.9000015258789,112.58000183105469,105.2683334350586,3702300,0.0,0.0
2020-11-23 00:00:00-05:00,114.23999786376953,116.77999877929688,113.72000122070312,116.08999633789062,108.55037689208984,3022900,0.0,0.0
2020-11-24 00:00:00-05:00,119.0,120.83999633789062,117.88999938964844,120.38999938964844,112.57108306884766,6163400,0.0,0.0
2020-11-25 00:00:00-05:00,119.5,120.9800033569336,118.25,120.58000183105469,112.74874877929688,4646600,0.0,0.0
2020-11-27 00:00:00-05:00,120.52999877929688,121.69000244140625,119.79000091552734,120.58999633789062,112.75810241699219,2447700,0.0,0.0
2020-11-30 00:00:00-05:00,120.02999877929688,121.4800033569336,118.0,118.58999633789062,110.88797760009766,3517700,0.0,0.0
2020-12-01 00:00:00-05:00,120.31999969482422,122.56999969482422,119.8499984741211,119.93000030517578,112.1409683227539,3583400,0.0,0.0
2020-12-02 00:00:00-05:00,119.27999877929688,122.8499984741211,118.9000015258789,122.33000183105469,114.38512420654297,3271900,0.0,0.0
2020-12-03 00:00:00-05:00,122.8499984741211,123.94999694824219,122.12000274658203,123.12000274658203,115.12378692626953,4285100,0.0,0.0
2020-12-04 00:00:00-05:00,124.3499984741211,125.31999969482422,123.8499984741211,125.04000091552734,116.9190902709961,5048600,0.0,0.0
2020-12-07 00:00:00-05:00,124.51000213623047,124.87000274658203,122.62999725341797,123.94000244140625,115.89054870605469,4253700,0.0,0.0
2020-12-08 00:00:00-05:00,122.47000122070312,124.55000305175781,122.0199966430664,123.5199966430664,115.49781036376953,3623000,0.0,0.0
2020-12-09 00:00:00-05:00,123.27999877929688,123.95999908447266,121.01000213623047,121.69000244140625,113.78666687011719,3622800,0.0,0.0
2020-12-10 00:00:00-05:00,120.72000122070312,122.12999725341797,119.69999694824219,121.83999633789062,113.92691802978516,2818800,0.0,0.0
2020-12-11 00:00:00-05:00,120.11000061035156,120.5,118.83999633789062,120.2300033569336,112.42149353027344,2942800,0.0,0.0
2020-12-14 00:00:00-05:00,121.7300033569336,121.79000091552734,116.6500015258789,117.36000061035156,109.73789978027344,5336300,0.0,0.0
2020-12-15 00:00:00-05:00,118.79000091552734,119.30999755859375,115.55999755859375,119.0999984741211,111.3648681640625,4528900,0.0,0.0
2020-12-16 00:00:00-05:00,118.93000030517578,119.58999633789062,118.27999877929688,119.0,111.27136993408203,2943700,0.0,0.0
2020-12-17 00:00:00-05:00,119.41000366210938,119.66999816894531,118.45999908447266,118.9800033569336,111.25267028808594,3746700,0.0,0.0
2020-12-18 00:00:00-05:00,118.58999633789062,119.36000061035156,116.6500015258789,117.51000213623047,109.8781509399414,8394100,0.0,0.0
2020-12-21 00:00:00-05:00,115.7699966430664,118.0,113.72000122070312,116.41000366210938,108.8495864868164,4528300,0.0,0.0
2020-12-22 00:00:00-05:00,116.19000244140625,116.26000213623047,114.37999725341797,114.55000305175781,107.11039733886719,3632300,0.0,0.0
2020-12-23 00:00:00-05:00,115.77999877929688,118.19000244140625,115.77999877929688,116.94999694824219,109.35452270507812,2725200,0.0,0.0
2020-12-24 00:00:00-05:00,116.93000030517578,117.44000244140625,115.81999969482422,117.3499984741211,109.72852325439453,707000,0.0,0.0
2020-12-28 00:00:00-05:00,118.05000305175781,119.3499984741211,117.5999984741211,118.36000061035156,110.67295837402344,1878700,0.0,0.0
2020-12-29 00:00:00-05:00,119.23999786376953,119.3499984741211,118.0,118.13999938964844,110.46722412109375,1860400,0.0,0.0
2020-12-30 00:00:00-05:00,118.25,119.94999694824219,118.1500015258789,119.43000030517578,111.67345428466797,1954200,0.0,0.0
2020-12-31 00:00:00-05:00,119.70999908447266,121.05999755859375,119.16000366210938,120.91000366210938,113.05731964111328,1747800,0.0,0.0
2021-01-04 00:00:00-05:00,121.30000305175781,121.80000305175781,116.8499984741211,118.04000091552734,110.37372589111328,3472100,0.0,0.0
2021-01-05 00:00:00-05:00,118.26000213623047,119.27999877929688,117.0999984741211,118.66999816894531,110.96280670166016,2112700,0.0,0.0
2021-01-06 00:00:00-05:00,121.0,124.7300033569336,120.80999755859375,123.05999755859375,115.06768798828125,5861500,0.0,0.0
2021-01-07 00:00:00-05:00,124.0999984741211,125.69000244140625,117.3499984741211,121.66000366210938,114.15750885009766,8696600,0.43,0.0
2021-01-08 00:00:00-05:00,122.06999969482422,122.19999694824219,119.5199966430664,121.77999877929688,114.27008056640625,2934500,0.0,0.0
2021-01-11 00:00:00-05:00,120.41999816894531,121.41000366210938,119.38999938964844,121.05999755859375,113.59451293945312,3311000,0.0,0.0
2021-01-12 00:00:00-05:00,122.0,122.31999969482422,120.72000122070312,121.62000274658203,114.11997985839844,2671300,0.0,0.0
2021-01-13 00:00:00-05:00,121.5999984741211,123.88999938964844,121.16000366210938,122.4000015258789,114.85186767578125,3678300,0.0,0.0
2021-01-14 00:00:00-05:00,122.6500015258789,124.5,122.08999633789062,123.77999877929688,116.14678192138672,3404700,0.0,0.0
2021-01-15 00:00:00-05:00,122.4800033569336,122.86000061035156,121.70999908447266,122.1500015258789,114.61727905273438,3948200,0.0,0.0
2021-01-19 00:00:00-05:00,125.48999786376953,128.05999755859375,124.23999786376953,126.75,118.93362426757812,5818500,0.0,0.0
2021-01-20 00:00:00-05:00,127.19000244140625,129.5399932861328,127.06999969482422,128.94000244140625,120.98857879638672,4090200,0.0,0.0
2021-01-21 00:00:00-05:00,128.2899932861328,128.88999938964844,126.0999984741211,127.43000030517578,119.57169342041016,3654900,0.0,0.0
2021-01-22 00:00:00-05:00,125.73999786376953,127.05999755859375,124.87999725341797,126.13999938964844,118.3612289428711,2954800,0.0,0.0
2021-01-25 00:00:00-05:00,124.23999786376953,125.0,120.31999969482422,121.1500015258789,113.678955078125,6156700,0.0,0.0
2021-01-26 00:00:00-05:00,118.75,120.29000091552734,115.72000122070312,116.1500015258789,108.98728942871094,8932500,0.0,0.0
2021-01-27 00:00:00-05:00,114.86000061035156,116.80000305175781,112.0999984741211,114.08999633789062,107.05433654785156,5816900,0.0,0.0
2021-01-28 00:00:00-05:00,117.43000030517578,120.37999725341797,116.5999984741211,118.97000122070312,111.63339233398438,5788500,0.0,0.0
2021-01-29 00:00:00-05:00,117.73999786376953,118.38999938964844,115.80999755859375,116.26000213623047,109.09050750732422,5059300,0.0,0.0
2021-02-01 00:00:00-05:00,117.69999694824219,119.29000091552734,117.0,117.02999877929688,109.81300354003906,3359800,0.0,0.0
2021-02-02 00:00:00-05:00,118.29000091552734,122.41999816894531,118.27999877929688,120.69999694824219,113.25672149658203,4036700,0.0,0.0
2021-02-03 00:00:00-05:00,120.08000183105469,120.9800033569336,119.55999755859375,120.44000244140625,113.01274108886719,2782500,0.0,0.0
2021-02-04 00:00:00-05:00,120.98999786376953,125.41000366210938,120.80000305175781,124.9000015258789,117.19770812988281,3915900,0.0,0.0
2021-02-05 00:00:00-05:00,126.62000274658203,127.33999633789062,125.62999725341797,126.27999877929688,118.49259948730469,3184200,0.0,0.0
2021-02-08 00:00:00-05:00,126.87000274658203,128.39999389648438,126.75,127.98999786376953,120.09716033935547,3360900,0.0,0.0
2021-02-09 00:00:00-05:00,127.6500015258789,127.66000366210938,126.19999694824219,126.68000030517578,118.86795043945312,2175000,0.0,0.0
2021-02-10 00:00:00-05:00,127.62999725341797,128.6999969482422,126.83999633789062,128.22999572753906,120.32234191894531,2929100,0.0,0.0
2021-02-11 00:00:00-05:00,127.44999694824219,129.1199951171875,126.9800033569336,128.30999755859375,120.39743041992188,3733000,0.0,0.0
2021-02-12 00:00:00-05:00,128.19000244140625,130.4600067138672,128.0,129.6199951171875,121.62661743164062,2873300,0.0,0.0
2021-02-16 00:00:00-05:00,128.91000366210938,130.91000366210938,128.25,130.67999267578125,122.62124633789062,2730600,0.0,0.0
2021-02-17 00:00:00-05:00,130.0800018310547,131.16000366210938,128.44000244140625,128.55999755859375,120.6319808959961,3088800,0.0,0.0
2021-02-18 00:00:00-05:00,127.48999786376953,128.8300018310547,126.08000183105469,128.49000549316406,120.56632232666016,2269700,0.0,0.0
2021-02-19 00:00:00-05:00,129.49000549316406,133.36000061035156,129.49000549316406,131.7100067138672,123.58775329589844,3419500,0.0,0.0
2021-02-22 00:00:00-05:00,131.50999450683594,136.47000122070312,131.3699951171875,135.9499969482422,127.56623840332031,3923100,0.0,0.0
2021-02-23 00:00:00-05:00,136.47000122070312,138.30999755859375,134.27999877929688,136.94000244140625,128.49522399902344,4814400,0.0,0.0
2021-02-24 00:00:00-05:00,137.1999969482422,140.9499969482422,136.80999755859375,139.88999938964844,131.2633056640625,4099500,0.0,0.0
2021-02-25 00:00:00-05:00,140.6199951171875,140.63999938964844,136.3699951171875,137.0800018310547,128.6265869140625,3607500,0.0,0.0
2021-02-26 00:00:00-05:00,137.10000610351562,138.25,133.7899932861328,135.25999450683594,126.91886138916016,3654800,0.0,0.0
2021-03-01 00:00:00-05:00,138.17999267578125,139.77000427246094,138.1199951171875,138.7100067138672,130.15606689453125,2972100,0.0,0.0
2021-03-02 00:00:00-05:00,138.24000549316406,140.19000244140625,138.0800018310547,139.25,130.6627960205078,2929100,0.0,0.0
2021-03-03 00:00:00-05:00,140.0,144.25,140.0,142.58999633789062,133.79684448242188,4393700,0.0,0.0
2021-03-04 00:00:00-05:00,142.14999389648438,144.11000061035156,139.9499969482422,142.67999267578125,133.88124084472656,4461700,0.0,0.0
2021-03-05 00:00:00-05:00,144.66000366210938,147.9600067138672,142.0800018310547,147.3300018310547,138.24452209472656,5048300,0.0,0.0
2021-03-08 00:00:00-05:00,147.27999877929688,151.4600067138672,146.72000122070312,150.27000427246094,141.00320434570312,4283400,0.0,0.0
2021-03-09 00:00:00-05:00,148.5800018310547,149.0800018310547,144.11000061035156,145.10000610351562,136.15200805664062,5806100,0.0,0.0
2021-03-10 00:00:00-05:00,145.6999969482422,148.2899932861328,145.44000244140625,146.75,137.70022583007812,3049800,0.0,0.0
2021-03-11 00:00:00-05:00,146.0,147.82000732421875,145.1300048828125,147.75,138.6386260986328,3147700,0.0,0.0
2021-03-12 00:00:00-05:00,149.10000610351562,150.63999938964844,148.02000427246094,148.5399932861328,139.37986755371094,2420100,0.0,0.0
2021-03-15 00:00:00-04:00,148.0399932861328,148.9199981689453,146.02999877929688,146.99000549316406,137.92547607421875,2586300,0.0,0.0
2021-03-16 00:00:00-04:00,147.25,147.25999450683594,142.82000732421875,143.3000030517578,134.46304321289062,4031000,0.0,0.0
2021-03-17 00:00:00-04:00,144.75999450683594,144.82000732421875,141.89999389648438,144.67999267578125,135.75790405273438,3278500,0.0,0.0
2021-03-18 00:00:00-04:00,145.49000549316406,145.5,142.07000732421875,142.5800018310547,133.78741455078125,3173600,0.0,0.0
2021-03-19 00:00:00-04:00,141.89999389648438,141.94000244140625,139.74000549316406,140.7100067138672,132.0327606201172,5098300,0.0,0.0
2021-03-22 00:00:00-04:00,139.49000549316406,140.99000549316406,138.80999755859375,139.9499969482422,131.31961059570312,2274100,0.0,0.0
2021-03-23 00:00:00-04:00,138.94000244140625,139.5,135.1300048828125,136.0800018310547,127.68827056884766,4905400,0.0,0.0
2021-03-24 00:00:00-04:00,137.97000122070312,140.0399932861328,137.61000061035156,138.4199981689453,129.88392639160156,2638900,0.0,0.0
2021-03-25 00:00:00-04:00,137.9499969482422,142.52999877929688,136.75999450683594,142.27999877929688,133.50592041015625,2766400,0.0,0.0
2021-03-26 00:00:00-04:00,143.74000549316406,143.97999572753906,141.0500030517578,143.72999572753906,134.8665008544922,2687500,0.0,0.0
2021-03-29 00:00:00-04:00,141.97999572753906,143.07000732421875,140.30999755859375,142.3699951171875,133.59034729003906,2220600,0.0,0.0
2021-03-30 00:00:00-04:00,142.89999389648438,144.47999572753906,142.61000061035156,143.49000549316406,134.6412811279297,2034500,0.0,0.0
2021-03-31 00:00:00-04:00,142.97999572753906,143.25999450683594,141.35000610351562,141.44000244140625,133.1166534423828,2957300,0.43,0.0
2021-04-01 00:00:00-04:00,142.33999633789062,144.6300048828125,142.2100067138672,144.57000732421875,136.06246948242188,2629200,0.0,0.0
2021-04-05 00:00:00-04:00,146.91000366210938,147.47999572753906,145.61000061035156,146.05999755859375,137.46473693847656,2960100,0.0,0.0
2021-04-06 00:00:00-04:00,145.97999572753906,146.52999877929688,144.3800048828125,146.14999389648438,137.54945373535156,2851200,0.0,0.0
2021-04-07 00:00:00-04:00,147.4199981689453,148.36000061035156,145.72000122070312,147.1300048828125,138.47177124023438,2399500,0.0,0.0
2021-04-08 00:00:00-04:00,146.8000030517578,147.16000366210938,144.67999267578125,147.0399932861328,138.38705444335938,2295600,0.0,0.0
2021-04-09 00:00:00-04:00,148.2100067138672,148.44000244140625,146.69000244140625,147.77999877929688,139.0835418701172,1783400,0.0,0.0
2021-04-12 00:00:00-04:00,147.25999450683594,147.77000427246094,146.41000366210938,147.57000732421875,138.8859100341797,1869000,0.0,0.0
2021-04-13 00:00:00-04:00,146.5500030517578,146.60000610351562,143.83999633789062,145.99000549316406,137.39886474609375,2132100,0.0,0.0
2021-04-14 00:00:00-04:00,145.80999755859375,148.75,145.6999969482422,147.4199981689453,138.74472045898438,2141800,0.0,0.0
2021-04-15 00:00:00-04:00,147.50999450683594,148.58999633789062,145.5,148.52999877929688,139.7894287109375,2901200,0.0,0.0
2021-04-16 00:00:00-04:00,149.7100067138672,150.4499969482422,148.69000244140625,149.99000549316406,141.1634979248047,3480000,0.0,0.0
2021-04-19 00:00:00-04:00,149.19000244140625,149.50999450683594,147.8000030517578,148.5399932861328,139.79881286621094,2259100,0.0,0.0
2021-04-20 00:00:00-04:00,147.2100067138672,147.5,144.50999450683594,145.10000610351562,136.561279296875,2526700,0.0,0.0
2021-04-21 00:00:00-04:00,144.0,147.3800048828125,143.02000427246094,147.17999267578125,138.5188446044922,2161700,0.0,0.0
2021-04-22 00:00:00-04:00,147.57000732421875,148.9199981689453,145.8699951171875,147.16000366210938,138.5000457763672,3247300,0.0,0.0
2021-04-23 00:00:00-04:00,141.5399932861328,144.97999572753906,140.67999267578125,144.3300018310547,135.83656311035156,6395300,0.0,0.0
2021-04-26 00:00:00-04:00,146.8000030517578,151.1199951171875,145.55999755859375,150.33999633789062,141.4928741455078,4821100,0.0,0.0
2021-04-27 00:00:00-04:00,150.6999969482422,150.8800048828125,148.85000610351562,150.36000061035156,141.51170349121094,2692100,0.0,0.0
2021-04-28 00:00:00-04:00,150.67999267578125,153.4600067138672,149.44000244140625,152.5399932861328,143.5634307861328,2584500,0.0,0.0
2021-04-29 00:00:00-04:00,153.85000610351562,155.0800018310547,152.08999633789062,154.6300048828125,145.5304412841797,2636000,0.0,0.0
2021-04-30 00:00:00-04:00,153.60000610351562,154.0399932861328,152.47999572753906,153.35000610351562,144.32577514648438,2712700,0.0,0.0
2021-05-03 00:00:00-04:00,154.58999633789062,156.0500030517578,154.00999450683594,154.8000030517578,145.6904296875,2726200,0.0,0.0
2021-05-04 00:00:00-04:00,154.47999572753906,155.74000549316406,152.83999633789062,154.52999877929688,145.43634033203125,3025100,0.0,0.0
2021-05-05 00:00:00-04:00,154.8699951171875,156.72999572753906,154.32000732421875,156.38999938964844,147.1868896484375,3001600,0.0,0.0
2021-05-06 00:00:00-04:00,156.86000061035156,157.50999450683594,154.02000427246094,156.8800048828125,147.6480255126953,2798800,0.0,0.0
2021-05-07 00:00:00-04:00,155.61000061035156,159.25999450683594,155.33999633789062,158.97999572753906,149.6244354248047,2617800,0.0,0.0
2021-05-10 00:00:00-04:00,159.75,160.69000244140625,158.5,158.67999267578125,149.3420867919922,2987600,0.0,0.0
2021-05-11 00:00:00-04:00,156.4600067138672,157.7899932861328,153.64999389648438,154.42999267578125,145.34222412109375,3900100,0.0,0.0
2021-05-12 00:00:00-04:00,154.72000122070312,155.89999389648438,152.07000732421875,152.3000030517578,143.33755493164062,3487400,0.0,0.0
2021-05-13 00:00:00-04:00,152.41000366210938,154.80999755859375,151.80999755859375,154.0800018310547,145.0128173828125,2269700,0.0,0.0
2021-05-14 00:00:00-04:00,155.38999938964844,157.94000244140625,154.52999877929688,157.14999389648438,147.90213012695312,1892700,0.0,0.0
2021-05-17 00:00:00-04:00,157.0500030517578,157.3800048828125,155.8800048828125,156.86000061035156,147.62918090820312,1541400,0.0,0.0
2021-05-18 00:00:00-04:00,157.36000061035156,158.3000030517578,154.86000061035156,154.99000549316406,145.86924743652344,2417800,0.0,0.0
2021-05-19 00:00:00-04:00,152.07000732421875,154.77999877929688,151.72000122070312,154.72999572753906,145.62452697753906,3526800,0.0,0.0
2021-05-20 00:00:00-04:00,155.47000122070312,156.25,153.92999267578125,155.52999877929688,146.3774871826172,3031100,0.0,0.0
2021-05-21 00:00:00-04:00,156.6999969482422,158.80999755859375,156.35000610351562,156.8699951171875,147.63864135742188,3424100,0.0,0.0
2021-05-24 00:00:00-04:00,157.6999969482422,158.91000366210938,156.9499969482422,158.63999938964844,149.30445861816406,1956900,0.0,0.0
2021-05-25 00:00:00-04:00,159.07000732421875,160.0800018310547,157.74000549316406,158.00999450683594,148.71148681640625,2484200,0.0,0.0
2021-05-26 00:00:00-04:00,158.16000366210938,159.3800048828125,157.3699951171875,158.5800018310547,149.24795532226562,3731600,0.0,0.0
2021-05-27 00:00:00-04:00,159.97999572753906,160.2899932861328,158.85000610351562,159.74000549316406,150.3397216796875,2828400,0.0,0.0
2021-05-28 00:00:00-04:00,160.25999450683594,160.63999938964844,158.86000061035156,160.1300048828125,150.70680236816406,2436400,0.0,0.0
2021-06-01 00:00:00-04:00,162.50999450683594,164.11000061035156,161.5500030517578,163.75999450683594,154.12315368652344,3827800,0.0,0.0
2021-06-02 00:00:00-04:00,164.61000061035156,165.69000244140625,163.32000732421875,164.1199951171875,154.4619598388672,3384600,0.0,0.0
2021-06-03 00:00:00-04:00,163.67999267578125,165.4199981689453,162.82000732421875,164.52000427246094,154.83843994140625,2454800,0.0,0.0
2021-06-04 00:00:00-04:00,165.0,165.72999572753906,163.32000732421875,165.0,155.29019165039062,3239300,0.0,0.0
2021-06-07 00:00:00-04:00,165.6300048828125,166.64999389648438,165.3699951171875,165.9199981689453,156.1560516357422,2516400,0.0,0.0
2021-06-08 00:00:00-04:00,164.86000061035156,167.13999938964844,163.6300048828125,166.50999450683594,156.7113037109375,2486300,0.0,0.0
2021-06-09 00:00:00-04:00,165.27000427246094,166.13999938964844,163.8000030517578,164.08999633789062,154.43373107910156,2700100,0.0,0.0
2021-06-10 00:00:00-04:00,165.17999267578125,165.2100067138672,162.1199951171875,162.22999572753906,152.68321228027344,3024500,0.0,0.0
2021-06-11 00:00:00-04:00,163.0,164.5399932861328,162.50999450683594,164.50999450683594,154.8290252685547,1630100,0.0,0.0
2021-06-14 00:00:00-04:00,164.3000030517578,164.8800048828125,163.11000061035156,163.80999755859375,154.17025756835938,2125700,0.0,0.0
2021-06-15 00:00:00-04:00,163.92999267578125,166.89999389648438,163.8000030517578,166.27000427246094,156.48544311523438,3726100,0.0,0.0
2021-06-16 00:00:00-04:00,165.77999877929688,166.64999389648438,164.27000427246094,164.67999267578125,154.98904418945312,3281300,0.0,0.0
2021-06-17 00:00:00-04:00,165.97000122070312,166.0,160.52999877929688,162.1300048828125,152.5890655517578,4194400,0.0,0.0
2021-06-18 00:00:00-04:00,158.6999969482422,159.6699981689453,157.25,158.1699981689453,148.86209106445312,6900200,0.0,0.0
2021-06-21 00:00:00-04:00,160.0800018310547,165.2100067138672,159.1300048828125,164.89999389648438,155.19610595703125,3681400,0.0,0.0
2021-06-22 00:00:00-04:00,163.4199981689453,165.24000549316406,162.4600067138672,164.5,154.81961059570312,2697600,0.0,0.0
2021-06-23 00:00:00-04:00,165.02999877929688,166.86000061035156,164.7899932861328,166.02000427246094,156.25015258789062,2327600,0.0,0.0
2021-06-24 00:00:00-04:00,167.05999755859375,168.5800018310547,166.41000366210938,168.2100067138672,158.31126403808594,2417100,0.0,0.0
2021-06-25 00:00:00-04:00,168.4499969482422,170.41000366210938,168.4499969482422,169.4499969482422,159.4783172607422,9186000,0.0,0.0
2021-06-28 00:00:00-04:00,168.6199951171875,168.85000610351562,163.1999969482422,164.77999877929688,155.08309936523438,3433400,0.0,0.0
2021-06-29 00:00:00-04:00,165.57000732421875,166.32000732421875,163.22999572753906,164.25,154.5843048095703,2785900,0.0,0.0
2021-06-30 00:00:00-04:00,163.6999969482422,166.16000366210938,163.6999969482422,165.22999572753906,155.50665283203125,2331800,0.0,0.0
2021-07-01 00:00:00-04:00,165.64999389648438,167.3699951171875,164.69000244140625,166.94000244140625,157.52598571777344,2685900,0.43,0.0
2021-07-02 00:00:00-04:00,167.6999969482422,168.97999572753906,167.00999450683594,168.5,158.99803161621094,2028700,0.0,0.0
2021-07-06 00:00:00-04:00,172.5399932861328,172.5399932861328,167.8000030517578,169.55999755859375,159.998291015625,4688100,0.0,0.0
2021-07-07 00:00:00-04:00,169.60000610351562,174.75999450683594,169.3800048828125,170.97999572753906,161.3381805419922,3998900,0.0,0.0
2021-07-08 00:00:00-04:00,166.9499969482422,170.0399932861328,165.58999633789062,167.5,158.0543670654297,4628400,0.0,0.0
2021-07-09 00:00:00-04:00,170.0,172.30999755859375,169.2100067138672,171.94000244140625,162.24403381347656,3175200,0.0,0.0
2021-07-12 00:00:00-04:00,170.07000732421875,174.10000610351562,169.8800048828125,173.60000610351562,163.8104248046875,3154100,0.0,0.0
2021-07-13 00:00:00-04:00,174.0,174.74000549316406,172.4199981689453,172.6199951171875,162.8856964111328,2675000,0.0,0.0
2021-07-14 00:00:00-04:00,172.86000061035156,174.5500030517578,171.00999450683594,172.52000427246094,162.7913360595703,3123100,0.0,0.0
2021-07-15 00:00:00-04:00,171.13999938964844,173.25999450683594,171.10000610351562,172.85000610351562,163.1027069091797,3448200,0.0,0.0
2021-07-16 00:00:00-04:00,173.74000549316406,173.7899932861328,169.5399932861328,170.00999450683594,160.42283630371094,4359800,0.0,0.0
2021-07-19 00:00:00-04:00,165.64999389648438,166.3800048828125,161.47999572753906,162.80999755859375,153.62890625,6739800,0.0,0.0
2021-07-20 00:00:00-04:00,162.94000244140625,169.5800018310547,162.57000732421875,168.8699951171875,159.3470916748047,4243700,0.0,0.0
2021-07-21 00:00:00-04:00,170.74000549316406,173.6199951171875,169.74000549316406,172.50999450683594,162.7818603515625,3384500,0.0,0.0
2021-07-22 00:00:00-04:00,172.25,173.2100067138672,169.0500030517578,170.89999389648438,161.2626495361328,3335900,0.0,0.0
2021-07-23 00:00:00-04:00,176.52999877929688,179.6699981689453,172.9499969482422,173.17999267578125,163.41407775878906,6326600,0.0,0.0
2021-07-26 00:00:00-04:00,173.25,175.42999267578125,172.3000030517578,172.61000061035156,162.87625122070312,3115900,0.0,0.0
2021-07-27 00:00:00-04:00,170.4600067138672,175.1199951171875,169.9600067138672,172.94000244140625,163.18765258789062,7922600,0.0,0.0
2021-07-28 00:00:00-04:00,173.0,173.4499969482422,169.7100067138672,170.02000427246094,160.4323272705078,7961700,0.0,0.0
2021-07-29 00:00:00-04:00,171.38999938964844,173.82000732421875,171.0,171.9499969482422,162.25347900390625,3186900,0.0,0.0
2021-07-30 00:00:00-04:00,172.32000732421875,173.24000549316406,169.82000732421875,170.52999877929688,160.91355895996094,3441900,0.0,0.0
2021-08-02 00:00:00-04:00,171.13999938964844,173.36000061035156,168.75999450683594,169.27000427246094,159.72463989257812,2895700,0.0,0.0
2021-08-03 00:00:00-04:00,169.75,170.2899932861328,165.3000030517578,169.0399932861328,159.50755310058594,3642000,0.0,0.0
2021-08-04 00:00:00-04:00,168.3000030517578,170.44000244140625,167.32000732421875,168.05999755859375,158.58282470703125,3544400,0.0,0.0
2021-08-05 00:00:00-04:00,168.66000366210938,170.52999877929688,168.32000732421875,169.6300048828125,160.06427001953125,2535400,0.0,0.0
2021-08-06 00:00:00-04:00,170.52999877929688,172.85000610351562,169.74000549316406,171.36000061035156,161.69671630859375,2828700,0.0,0.0
2021-08-09 00:00:00-04:00,170.35000610351562,171.1199951171875,168.7899932861328,170.77999877929688,161.14942932128906,2560200,0.0,0.0
2021-08-10 00:00:00-04:00,170.72999572753906,171.6999969482422,168.67999267578125,169.49000549316406,159.9321746826172,3389500,0.0,0.0
2021-08-11 00:00:00-04:00,169.4499969482422,170.72999572753906,168.6699981689453,170.6699981689453,161.04563903808594,3843400,0.0,0.0
2021-08-12 00:00:00-04:00,170.02000427246094,170.11000061035156,167.97000122070312,168.52000427246094,159.01686096191406,3372800,0.0,0.0
2021-08-13 00:00:00-04:00,168.08999633789062,168.3000030517578,165.61000061035156,166.0800018310547,156.71446228027344,4157700,0.0,0.0
2021-08-16 00:00:00-04:00,164.77000427246094,165.89999389648438,162.6300048828125,165.75,156.40304565429688,3845400,0.0,0.0
2021-08-17 00:00:00-04:00,164.75999450683594,166.35000610351562,163.35000610351562,164.64999389648438,155.36512756347656,7631600,0.0,0.0
2021-08-18 00:00:00-04:00,163.8300018310547,165.13999938964844,162.05999755859375,162.1300048828125,152.98721313476562,3563700,0.0,0.0
2021-08-19 00:00:00-04:00,160.16000366210938,161.08999633789062,157.3300018310547,159.02999877929688,150.06204223632812,4256400,0.0,0.0
2021-08-20 00:00:00-04:00,158.85000610351562,159.99000549316406,158.05999755859375,159.75,150.74143981933594,3075000,0.0,0.0
2021-08-23 00:00:00-04:00,161.22999572753906,161.85000610351562,160.11000061035156,160.4499969482422,151.40196228027344,2006300,0.0,0.0
2021-08-24 00:00:00-04:00,160.60000610351562,161.89999389648438,160.19000244140625,161.1999969482422,152.1096649169922,2377600,0.0,0.0
2021-08-25 00:00:00-04:00,161.8800048828125,167.22999572753906,160.5,166.17999267578125,156.808837890625,3579900,0.0,0.0
2021-08-26 00:00:00-04:00,165.97000122070312,166.5,164.3800048828125,165.50999450683594,156.17660522460938,3164700,0.0,0.0
2021-08-27 00:00:00-04:00,165.35000610351562,168.88999938964844,165.16000366210938,168.64999389648438,159.13954162597656,3002300,0.0,0.0
2021-08-30 00:00:00-04:00,168.16000366210938,168.3000030517578,164.2100067138672,164.25999450683594,154.99710083007812,2582100,0.0,0.0
2021-08-31 00:00:00-04:00,164.10000610351562,166.42999267578125,163.72000122070312,165.9600067138672,156.60125732421875,3536300,0.0,0.0
2021-09-01 00:00:00-04:00,166.33999633789062,167.27999877929688,164.1300048828125,164.44000244140625,155.16696166992188,2569000,0.0,0.0
2021-09-02 00:00:00-04:00,165.0500030517578,165.0800018310547,161.13999938964844,162.0500030517578,152.9117431640625,4350600,0.0,0.0
2021-09-03 00:00:00-04:00,160.75,161.27999877929688,158.1699981689453,159.3000030517578,150.3167724609375,4206500,0.0,0.0
2021-09-07 00:00:00-04:00,158.8699951171875,160.66000366210938,158.57000732421875,159.72000122070312,150.71311950683594,3779000,0.0,0.0
2021-09-08 00:00:00-04:00,159.19000244140625,159.25999450683594,156.8000030517578,158.92999267578125,149.96766662597656,3056700,0.0,0.0
2021-09-09 00:00:00-04:00,158.77999877929688,162.14999389648438,158.5399932861328,159.38999938964844,150.40174865722656,3295800,0.0,0.0
2021-09-10 00:00:00-04:00,161.1699981689453,161.4600067138672,158.38999938964844,158.72000122070312,149.76951599121094,2943700,0.0,0.0
2021-09-13 00:00:00-04:00,160.63999938964844,161.8000030517578,159.75,161.4499969482422,152.3455810546875,3192500,0.0,0.0
2021-09-14 00:00:00-04:00,162.67999267578125,165.8300018310547,158.77999877929688,159.47999572753906,150.48663330078125,4281500,0.0,0.0
2021-09-15 00:00:00-04:00,160.02000427246094,162.30999755859375,159.2100067138672,161.33999633789062,152.2417755126953,2933100,0.0,0.0
2021-09-16 00:00:00-04:00,163.10000610351562,164.5,162.1999969482422,162.6300048828125,153.4590606689453,2765000,0.0,0.0
2021-09-17 00:00:00-04:00,161.57000732421875,164.25,161.57000732421875,163.9199981689453,154.6763153076172,6390600,0.0,0.0
2021-09-20 00:00:00-04:00,159.36000061035156,162.13999938964844,157.9499969482422,160.57000732421875,151.51522827148438,5976900,0.0,0.0
2021-09-21 00:00:00-04:00,161.91000366210938,165.35000610351562,161.69000244140625,163.27000427246094,154.06295776367188,3480600,0.0,0.0
2021-09-22 00:00:00-04:00,165.6199951171875,168.6199951171875,164.89999389648438,167.49000549316406,158.04493713378906,3562800,0.0,0.0
2021-09-23 00:00:00-04:00,169.49000549316406,174.10000610351562,169.30999755859375,173.36000061035156,163.5839385986328,4399200,0.0,0.0
2021-09-24 00:00:00-04:00,173.3699951171875,176.0,173.3000030517578,175.72000122070312,165.81088256835938,2680400,0.0,0.0
2021-09-27 00:00:00-04:00,177.6699981689453,178.8000030517578,176.3300018310547,176.77000427246094,166.80166625976562,3703300,0.0,0.0
2021-09-28 00:00:00-04:00,175.49000549316406,177.24000549316406,172.69000244140625,173.13999938964844,163.3763427734375,3862200,0.0,0.0
2021-09-29 00:00:00-04:00,172.88999938964844,172.97999572753906,170.39999389648438,171.5399932861328,161.86659240722656,2726100,0.0,0.0
2021-09-30 00:00:00-04:00,172.17999267578125,172.36000061035156,167.41000366210938,167.52999877929688,158.0826873779297,3088200,0.0,0.0
2021-10-01 00:00:00-04:00,168.5,175.1199951171875,168.47999572753906,173.94000244140625,164.1312255859375,3956000,0.0,0.0
2021-10-04 00:00:00-04:00,173.8800048828125,177.22999572753906,171.8800048828125,172.66000366210938,162.9234161376953,3613900,0.0,0.0
2021-10-05 00:00:00-04:00,173.42999267578125,176.05999755859375,172.63999938964844,174.75999450683594,164.90501403808594,2629400,0.0,0.0
2021-10-06 00:00:00-04:00,172.5500030517578,174.89999389648438,169.89999389648438,173.39999389648438,163.62168884277344,2922200,0.0,0.0
2021-10-07 00:00:00-04:00,175.5,176.8699951171875,173.6999969482422,174.2899932861328,164.87037658691406,3578800,0.43,0.0
2021-10-08 00:00:00-04:00,173.85000610351562,176.97999572753906,173.52999877929688,175.14999389648438,165.68385314941406,2375300,0.0,0.0
2021-10-11 00:00:00-04:00,175.7899932861328,176.7899932861328,173.3300018310547,173.4600067138672,164.08523559570312,2499200,0.0,0.0
2021-10-12 00:00:00-04:00,173.61000061035156,176.55999755859375,173.10000610351562,174.91000366210938,165.45684814453125,3069500,0.0,0.0
2021-10-13 00:00:00-04:00,172.77999877929688,174.08999633789062,167.0800018310547,168.72000122070312,159.6013641357422,5608100,0.0,0.0
2021-10-14 00:00:00-04:00,171.0,172.3800048828125,169.80999755859375,171.50999450683594,162.24058532714844,3061900,0.0,0.0
2021-10-15 00:00:00-04:00,173.77000427246094,177.77000427246094,173.14999389648438,175.80999755859375,166.30819702148438,3043900,0.0,0.0
2021-10-18 00:00:00-04:00,175.5800018310547,177.61000061035156,174.3300018310547,176.82000732421875,167.2636260986328,2623300,0.0,0.0
2021-10-19 00:00:00-04:00,177.72999572753906,178.0,176.25999450683594,177.30999755859375,167.72714233398438,1400100,0.0,0.0
2021-10-20 00:00:00-04:00,176.9499969482422,179.77000427246094,176.2100067138672,179.60000610351562,169.89337158203125,2398500,0.0,0.0
2021-10-21 00:00:00-04:00,179.5800018310547,179.7899932861328,176.00999450683594,177.47000122070312,167.87847900390625,3313800,0.0,0.0
2021-10-22 00:00:00-04:00,185.0,189.02999877929688,182.1999969482422,187.0800018310547,176.9691162109375,6026100,0.0,0.0
2021-10-25 00:00:00-04:00,186.72999572753906,187.2100067138672,181.8300018310547,182.30999755859375,172.45692443847656,3889600,0.0,0.0
2021-10-26 00:00:00-04:00,183.4199981689453,183.5,177.52000427246094,180.9499969482422,171.17042541503906,3832200,0.0,0.0
2021-10-27 00:00:00-04:00,180.10000610351562,183.72999572753906,177.91000366210938,178.02999877929688,168.40821838378906,3309900,0.0,0.0
2021-10-28 00:00:00-04:00,178.39999389648438,179.22999572753906,173.02000427246094,174.61000061035156,165.17308044433594,4865700,0.0,0.0
2021-10-29 00:00:00-04:00,175.6300048828125,176.6699981689453,173.0399932861328,173.77999877929688,164.38792419433594,3455400,0.0,0.0
2021-11-01 00:00:00-04:00,174.5800018310547,176.07000732421875,173.33999633789062,174.2100067138672,164.79464721679688,2250400,0.0,0.0
2021-11-02 00:00:00-04:00,175.0,175.1999969482422,172.57000732421875,173.1699981689453,163.8109130859375,3252900,0.0,0.0
2021-11-03 00:00:00-04:00,172.6999969482422,173.8300018310547,171.75,172.61000061035156,163.28114318847656,3831200,0.0,0.0
2021-11-04 00:00:00-04:00,172.1300048828125,174.02000427246094,171.66000366210938,172.52999877929688,163.20547485351562,3315400,0.0,0.0
2021-11-05 00:00:00-04:00,176.17999267578125,177.7899932861328,175.35000610351562,176.69000244140625,167.14064025878906,3936000,0.0,0.0
2021-11-08 00:00:00-05:00,178.07000732421875,182.08999633789062,177.7899932861328,180.0500030517578,170.3190460205078,3392000,0.0,0.0
2021-11-09 00:00:00-05:00,179.75999450683594,181.19000244140625,178.42999267578125,179.86000061035156,170.13931274414062,3203300,0.0,0.0
2021-11-10 00:00:00-05:00,179.36000061035156,183.47999572753906,179.36000061035156,181.38999938964844,171.58660888671875,3296700,0.0,0.0
2021-11-11 00:00:00-05:00,181.99000549316406,182.72999572753906,180.74000549316406,181.3000030517578,171.50149536132812,2119700,0.0,0.0
2021-11-12 00:00:00-05:00,180.7100067138672,182.3800048828125,179.64999389648438,181.88999938964844,172.05963134765625,2390200,0.0,0.0
2021-11-15 00:00:00-05:00,182.52999877929688,183.92999267578125,182.0399932861328,183.1300048828125,173.2325897216797,1748300,0.0,0.0
2021-11-16 00:00:00-05:00,183.39999389648438,183.39999389648438,179.74000549316406,180.9199981689453,171.14199829101562,3299200,0.0,0.0
2021-11-17 00:00:00-05:00,181.17999267578125,181.74000549316406,178.1999969482422,179.61000061035156,169.90283203125,3543500,0.0,0.0
2021-11-18 00:00:00-05:00,180.0,180.3699951171875,175.83999633789062,176.2100067138672,166.6865692138672,4011500,0.0,0.0
2021-11-19 00:00:00-05:00,173.72999572753906,175.27000427246094,171.83999633789062,173.5399932861328,164.160888671875,4456500,0.0,0.0
2021-11-22 00:00:00-05:00,174.99000549316406,175.25,170.88999938964844,170.89999389648438,161.66354370117188,4651700,0.0,0.0
2021-11-23 00:00:00-05:00,171.3000030517578,171.9499969482422,167.8300018310547,170.85000610351562,161.6162872314453,5890300,0.0,0.0
2021-11-24 00:00:00-05:00,168.47999572753906,171.97999572753906,167.89999389648438,171.61000061035156,162.33517456054688,3590600,0.0,0.0
2021-11-26 00:00:00-05:00,165.08999633789062,165.24000549316406,154.5,156.82000732421875,148.34451293945312,6804200,0.0,0.0
2021-11-29 00:00:00-05:00,160.75,161.41000366210938,154.33999633789062,157.86000061035156,149.3282928466797,6258500,0.0,0.0
2021-11-30 00:00:00-05:00,155.08999633789062,155.8699951171875,151.6999969482422,152.3000030517578,144.06881713867188,7444900,0.0,0.0
2021-12-01 00:00:00-05:00,156.10000610351562,157.07000732421875,149.88999938964844,150.05999755859375,141.9498748779297,6145500,0.0,0.0
2021-12-02 00:00:00-05:00,151.67999267578125,157.91000366210938,151.4600067138672,156.77000427246094,148.29722595214844,6289300,0.0,0.0
2021-12-03 00:00:00-05:00,158.0800018310547,158.3300018310547,153.6300048828125,155.94000244140625,147.5120849609375,4069300,0.0,0.0
2021-12-06 00:00:00-05:00,159.07000732421875,162.74000549316406,158.0500030517578,160.67999267578125,151.99591064453125,4141900,0.0,0.0
2021-12-07 00:00:00-05:00,164.5,169.16000366210938,164.16000366210938,166.9499969482422,157.92703247070312,5124500,0.0,0.0
2021-12-08 00:00:00-05:00,167.97999572753906,170.5399932861328,167.27999877929688,168.92999267578125,159.80001831054688,4042400,0.0,0.0
2021-12-09 00:00:00-05:00,167.85000610351562,168.8300018310547,166.5500030517578,168.02000427246094,158.93919372558594,2245300,0.0,0.0
2021-12-10 00:00:00-05:00,169.3800048828125,170.5800018310547,165.9600067138672,167.02999877929688,158.00271606445312,2768500,0.0,0.0
2021-12-13 00:00:00-05:00,166.39999389648438,166.39999389648438,161.99000549316406,163.3000030517578,154.47433471679688,3477600,0.0,0.0
2021-12-14 00:00:00-05:00,162.13999938964844,165.25999450683594,161.05999755859375,162.85000610351562,154.0486602783203,2964200,0.0,0.0
2021-12-15 00:00:00-05:00,162.7100067138672,163.0500030517578,158.52999877929688,162.24000549316406,153.47158813476562,5013000,0.0,0.0
2021-12-16 00:00:00-05:00,164.0,165.17999267578125,161.89999389648438,163.0,154.1905517578125,4900100,0.0,0.0
2021-12-17 00:00:00-05:00,161.0,161.32000732421875,156.9499969482422,160.00999450683594,151.36212158203125,9576800,0.0,0.0
2021-12-20 00:00:00-05:00,157.0,158.2100067138672,153.77999877929688,155.88999938964844,147.4647979736328,3839600,0.0,0.0
2021-12-21 00:00:00-05:00,157.75,161.0500030517578,157.52000427246094,160.91000366210938,152.21348571777344,3722400,0.0,0.0
2021-12-22 00:00:00-05:00,160.52999877929688,163.1699981689453,160.4499969482422,162.47000122070312,153.6891632080078,2877700,0.0,0.0
2021-12-23 00:00:00-05:00,163.86000061035156,166.39999389648438,163.58999633789062,164.19000244140625,155.31619262695312,3140500,0.0,0.0
2021-12-27 00:00:00-05:00,165.0,165.0,162.52999877929688,164.38999938964844,155.5054168701172,1687300,0.0,0.0
2021-12-28 00:00:00-05:00,163.60000610351562,166.1300048828125,163.60000610351562,164.41000366210938,155.5243377685547,2035300,0.0,0.0
2021-12-29 00:00:00-05:00,164.6199951171875,164.92999267578125,163.25999450683594,163.8300018310547,154.97569274902344,2082200,0.0,0.0
2021-12-30 00:00:00-05:00,164.6199951171875,165.8000030517578,164.0,164.16000366210938,155.28781127929688,1632900,0.0,0.0
2021-12-31 00:00:00-05:00,164.10000610351562,165.1699981689453,163.25,163.60000610351562,154.7581024169922,1743600,0.0,0.0
2022-01-03 00:00:00-05:00,164.50999450683594,168.39999389648438,164.39999389648438,168.2100067138672,159.11895751953125,3236400,0.0,0.0
2022-01-04 00:00:00-05:00,169.72000122070312,174.0500030517578,169.60000610351562,173.61000061035156,164.2271270751953,4799500,0.0,0.0
2022-01-05 00:00:00-05:00,174.7100067138672,176.30999755859375,171.5,171.75999450683594,162.47705078125,4491900,0.0,0.0
2022-01-06 00:00:00-05:00,172.5399932861328,173.69000244140625,169.75,172.89999389648438,163.9659423828125,2649400,0.43,0.0
2022-01-07 00:00:00-05:00,172.49000549316406,175.36000061035156,171.86000061035156,174.3800048828125,165.36949157714844,3043000,0.0,0.0
2022-01-10 00:00:00-05:00,176.2100067138672,176.2100067138672,170.5,173.74000549316406,164.7625732421875,4269400,0.0,0.0
2022-01-11 00:00:00-05:00,174.5399932861328,175.72000122070312,172.49000549316406,175.3800048828125,166.31784057617188,2762700,0.0,0.0
2022-01-12 00:00:00-05:00,176.22999572753906,176.82000732421875,174.1699981689453,174.47000122070312,165.45481872558594,3224300,0.0,0.0
2022-01-13 00:00:00-05:00,174.9199981689453,176.3800048828125,172.85000610351562,173.2899932861328,164.3357696533203,3808800,0.0,0.0
2022-01-14 00:00:00-05:00,168.7100067138672,168.7100067138672,164.7100067138672,168.39999389648438,159.69847106933594,6508500,0.0,0.0
2022-01-18 00:00:00-05:00,167.91000366210938,168.94000244140625,164.83999633789062,166.1699981689453,157.58372497558594,4336300,0.0,0.0
2022-01-19 00:00:00-05:00,166.72999572753906,166.72999572753906,161.1699981689453,161.38999938964844,153.0507049560547,3592000,0.0,0.0
2022-01-20 00:00:00-05:00,161.1199951171875,164.57000732421875,159.4600067138672,160.9199981689453,152.60498046875,4205600,0.0,0.0
2022-01-21 00:00:00-05:00,159.9499969482422,161.8800048828125,157.67999267578125,158.74000549316406,150.53761291503906,3779100,0.0,0.0
2022-01-24 00:00:00-05:00,155.82000732421875,159.4499969482422,152.85000610351562,158.92999267578125,150.71780395507812,5405000,0.0,0.0
2022-01-25 00:00:00-05:00,166.13999938964844,174.47000122070312,159.66000366210938,173.11000061035156,164.1651153564453,13320800,0.0,0.0
2022-01-26 00:00:00-05:00,176.9499969482422,179.22000122070312,173.02999877929688,175.32000732421875,166.26092529296875,8257300,0.0,0.0
2022-01-27 00:00:00-05:00,176.6999969482422,178.1999969482422,170.6300048828125,171.89999389648438,163.0176239013672,3649900,0.0,0.0
2022-01-28 00:00:00-05:00,171.75999450683594,177.2100067138672,169.77000427246094,177.05999755859375,167.91099548339844,4271500,0.0,0.0
2022-01-31 00:00:00-05:00,175.91000366210938,180.1300048828125,175.22000122070312,179.82000732421875,170.5283966064453,5524300,0.0,0.0
2022-02-01 00:00:00-05:00,179.9199981689453,184.0399932861328,179.0,183.5399932861328,174.05618286132812,3471200,0.0,0.0
2022-02-02 00:00:00-05:00,182.50999450683594,184.5800018310547,181.63999938964844,184.16000366210938,174.64414978027344,2841400,0.0,0.0
2022-02-03 00:00:00-05:00,184.8000030517578,185.8000030517578,182.32000732421875,184.0399932861328,174.53036499023438,3380900,0.0,0.0
2022-02-04 00:00:00-05:00,184.91000366210938,188.67999267578125,184.17999267578125,185.85000610351562,176.24681091308594,4075800,0.0,0.0
2022-02-07 00:00:00-05:00,185.6300048828125,188.91000366210938,184.75,187.8699951171875,178.16241455078125,3260800,0.0,0.0
2022-02-08 00:00:00-05:00,188.0800018310547,194.52999877929688,187.61000061035156,194.0,183.9757080078125,5133900,0.0,0.0
2022-02-09 00:00:00-05:00,194.3000030517578,198.72000122070312,194.3000030517578,196.39999389648438,186.25164794921875,4614200,0.0,0.0
2022-02-10 00:00:00-05:00,196.36000061035156,198.22999572753906,194.61000061035156,195.50999450683594,185.40765380859375,4511100,0.0,0.0
2022-02-11 00:00:00-05:00,195.42999267578125,197.1999969482422,190.4499969482422,191.80999755859375,181.89886474609375,4834900,0.0,0.0
2022-02-14 00:00:00-05:00,192.25999450683594,194.14999389648438,190.9199981689453,192.35000610351562,182.41098022460938,3841300,0.0,0.0
2022-02-15 00:00:00-05:00,194.64999389648438,198.36000061035156,194.17999267578125,197.97999572753906,187.7500457763672,4134300,0.0,0.0
2022-02-16 00:00:00-05:00,197.5,199.5500030517578,197.24000549316406,198.3800048828125,188.12937927246094,4122600,0.0,0.0
2022-02-17 00:00:00-05:00,195.6300048828125,197.3800048828125,194.27000427246094,195.7100067138672,185.59730529785156,3051700,0.0,0.0
2022-02-18 00:00:00-05:00,194.9199981689453,197.75,194.1999969482422,194.8800048828125,184.81021118164062,2806300,0.0,0.0
2022-02-22 00:00:00-05:00,195.17999267578125,196.14999389648438,191.75,192.44000244140625,182.49627685546875,3420600,0.0,0.0
2022-02-23 00:00:00-05:00,194.35000610351562,194.4499969482422,188.5500030517578,188.9499969482422,179.18661499023438,3562100,0.0,0.0
2022-02-24 00:00:00-05:00,180.47000122070312,188.5,179.0500030517578,188.35000610351562,178.6176300048828,5886600,0.0,0.0
2022-02-25 00:00:00-05:00,189.66000366210938,194.25,189.4600067138672,193.7100067138672,183.70066833496094,5426200,0.0,0.0
2022-02-28 00:00:00-05:00,189.6300048828125,195.1300048828125,189.22999572753906,194.5399932861328,184.48777770996094,5787800,0.0,0.0
2022-03-01 00:00:00-05:00,194.6699981689453,194.77000427246094,176.77000427246094,178.05999755859375,168.8593292236328,8562500,0.0,0.0
2022-03-02 00:00:00-05:00,179.7899932861328,182.24000549316406,178.10000610351562,180.30999755859375,170.99305725097656,4058800,0.0,0.0
2022-03-03 00:00:00-05:00,182.11000061035156,183.4499969482422,178.72999572753906,179.88999938964844,170.59475708007812,3339900,0.0,0.0
2022-03-04 00:00:00-05:00,176.6199951171875,176.8300018310547,170.82000732421875,172.9499969482422,164.01339721679688,5348600,0.0,0.0
2022-03-07 00:00:00-05:00,170.1300048828125,170.75999450683594,159.0800018310547,159.1300048828125,150.90748596191406,7760400,0.0,0.0
2022-03-08 00:00:00-05:00,160.52000427246094,166.2899932861328,155.72000122070312,160.0500030517578,151.7799530029297,7058900,0.0,0.0
2022-03-09 00:00:00-05:00,168.02000427246094,170.72999572753906,166.7100067138672,168.64999389648438,159.93556213378906,4788200,0.0,0.0
2022-03-10 00:00:00-05:00,165.58999633789062,170.9600067138672,164.8300018310547,169.60000610351562,160.83651733398438,3840900,0.0,0.0
2022-03-11 00:00:00-05:00,171.75,172.30999755859375,167.6300048828125,167.89999389648438,159.22433471679688,3000000,0.0,0.0
2022-03-14 00:00:00-04:00,171.3300018310547,174.7100067138672,169.7100067138672,172.7899932861328,163.86163330078125,4614600,0.0,0.0
2022-03-15 00:00:00-04:00,173.58999633789062,178.3000030517578,173.3699951171875,176.0399932861328,166.94369506835938,3827300,0.0,0.0
2022-03-16 00:00:00-04:00,179.17999267578125,182.75999450683594,176.3000030517578,180.61000061035156,171.27757263183594,5239300,0.0,0.0
2022-03-17 00:00:00-04:00,180.17999267578125,187.7100067138672,180.05999755859375,186.97000122070312,177.3089599609375,6398900,0.0,0.0
2022-03-18 00:00:00-04:00,188.69000244140625,191.0,184.83999633789062,190.72000122070312,180.8651885986328,8744100,0.0,0.0
2022-03-21 00:00:00-04:00,190.77000427246094,191.5,187.55999755859375,189.08999633789062,179.3194122314453,3166200,0.0,0.0
2022-03-22 00:00:00-04:00,190.5,194.35000610351562,190.05999755859375,191.3300018310547,181.4436798095703,3007000,0.0,0.0
2022-03-23 00:00:00-04:00,188.8300018310547,189.6199951171875,185.17999267578125,186.02000427246094,176.40802001953125,3664600,0.0,0.0
2022-03-24 00:00:00-04:00,186.61000061035156,189.3699951171875,185.6999969482422,188.88999938964844,179.12973022460938,2424400,0.0,0.0
2022-03-25 00:00:00-04:00,190.41000366210938,191.25999450683594,189.0,190.27999877929688,180.44789123535156,1871900,0.0,0.0
2022-03-28 00:00:00-04:00,189.9499969482422,189.9499969482422,186.2899932861328,189.6999969482422,179.8978271484375,3043700,0.0,0.0
2022-03-29 00:00:00-04:00,192.3300018310547,194.0,190.36000061035156,190.94000244140625,181.07382202148438,2764100,0.0,0.0
2022-03-30 00:00:00-04:00,191.38999938964844,192.10000610351562,188.39999389648438,189.75999450683594,179.9547576904297,2278000,0.0,0.0
2022-03-31 00:00:00-04:00,189.52999877929688,191.11000061035156,186.94000244140625,187.0,177.33738708496094,3801600,0.0,0.0
2022-04-01 00:00:00-04:00,188.1999969482422,189.4199981689453,186.27999877929688,187.1699981689453,177.49859619140625,2647000,0.0,0.0
2022-04-04 00:00:00-04:00,187.6199951171875,188.5,185.58999633789062,187.66000366210938,177.96327209472656,2971400,0.0,0.0
2022-04-05 00:00:00-04:00,187.49000549316406,190.83999633789062,184.8000030517578,185.39999389648438,175.820068359375,2974700,0.0,0.0
2022-04-06 00:00:00-04:00,184.49000549316406,184.8699951171875,181.72999572753906,183.7100067138672,174.21739196777344,3143300,0.0,0.0
2022-04-07 00:00:00-04:00,181.52000427246094,183.27000427246094,179.11000061035156,182.38999938964844,173.45657348632812,4062400,0.52,0.0
2022-04-08 00:00:00-04:00,183.0,186.72000122070312,181.92999267578125,183.6999969482422,174.70242309570312,3075600,0.0,0.0
2022-04-11 00:00:00-04:00,181.05999755859375,182.44000244140625,177.25,177.57000732421875,168.8726806640625,4816800,0.0,0.0
2022-04-12 00:00:00-04:00,176.57000732421875,179.25,174.7100067138672,175.5399932861328,166.94204711914062,4348900,0.0,0.0
2022-04-13 00:00:00-04:00,174.22999572753906,180.02000427246094,174.0,179.58999633789062,170.79371643066406,2980600,0.0,0.0
2022-04-14 00:00:00-04:00,179.27000427246094,182.47000122070312,178.67999267578125,181.16000366210938,172.2868194580078,2667100,0.0,0.0
2022-04-18 00:00:00-04:00,181.3300018310547,185.88999938964844,181.0,184.47999572753906,175.4441680908203,2182700,0.0,0.0
2022-04-19 00:00:00-04:00,185.00999450683594,188.08999633789062,184.7100067138672,187.1699981689453,178.00244140625,2713800,0.0,0.0
2022-04-20 00:00:00-04:00,188.3300018310547,190.14999389648438,187.63999938964844,188.4600067138672,179.22927856445312,2256200,0.0,0.0
2022-04-21 00:00:00-04:00,190.94000244140625,192.4199981689453,184.5800018310547,185.74000549316406,176.64251708984375,3973200,0.0,0.0
2022-04-22 00:00:00-04:00,185.42999267578125,185.5500030517578,180.32000732421875,180.5399932861328,171.6971893310547,4373700,0.0,0.0
2022-04-25 00:00:00-04:00,179.97999572753906,184.25999450683594,177.99000549316406,184.10000610351562,175.08282470703125,4408900,0.0,0.0
2022-04-26 00:00:00-04:00,183.25,183.91000366210938,178.5399932861328,178.64999389648438,169.89974975585938,3728100,0.0,0.0
2022-04-27 00:00:00-04:00,177.66000366210938,179.41000366210938,175.5,177.6300048828125,168.9297332763672,4085800,0.0,0.0
2022-04-28 00:00:00-04:00,180.35000610351562,183.88999938964844,177.61000061035156,181.97999572753906,173.066650390625,2703200,0.0,0.0
2022-04-29 00:00:00-04:00,180.08999633789062,182.30999755859375,174.3300018310547,174.7100067138672,166.1527557373047,3210100,0.0,0.0
2022-05-02 00:00:00-04:00,174.64999389648438,174.8800048828125,167.50999450683594,171.6199951171875,163.214111328125,3881800,0.0,0.0
2022-05-03 00:00:00-04:00,173.0,174.0,170.3300018310547,172.11000061035156,163.68008422851562,3152300,0.0,0.0
2022-05-04 00:00:00-04:00,172.22000122070312,178.1699981689453,171.1999969482422,177.82000732421875,169.1104278564453,2930400,0.0,0.0
2022-05-05 00:00:00-04:00,176.63999938964844,176.75999450683594,169.3300018310547,171.00999450683594,162.63397216796875,2987100,0.0,0.0
2022-05-06 00:00:00-04:00,169.1699981689453,169.99000549316406,165.00999450683594,167.14999389648438,158.96302795410156,3129800,0.0,0.0
2022-05-09 00:00:00-04:00,165.02999877929688,166.02000427246094,160.3800048828125,161.02000427246094,153.13327026367188,4485200,0.0,0.0
2022-05-10 00:00:00-04:00,163.4199981689453,164.72999572753906,158.38999938964844,161.8300018310547,153.90357971191406,3014800,0.0,0.0
2022-05-11 00:00:00-04:00,161.72999572753906,164.94000244140625,159.0399932861328,159.38999938964844,151.58309936523438,2644300,0.0,0.0
2022-05-12 00:00:00-04:00,155.60000610351562,157.16000366210938,149.8800048828125,153.27000427246094,145.7628936767578,5314800,0.0,0.0
2022-05-13 00:00:00-04:00,155.9600067138672,160.08999633789062,155.8800048828125,158.75,150.9744415283203,3625100,0.0,0.0
2022-05-16 00:00:00-04:00,157.41000366210938,158.74000549316406,154.32000732421875,156.42999267578125,148.76808166503906,2811300,0.0,0.0
2022-05-17 00:00:00-04:00,161.07000732421875,162.75999450683594,158.39999389648438,161.85000610351562,153.92263793945312,2928100,0.0,0.0
2022-05-18 00:00:00-04:00,160.7899932861328,160.85000610351562,155.39999389648438,156.10000610351562,148.45428466796875,2697700,0.0,0.0
2022-05-19 00:00:00-04:00,153.57000732421875,156.4600067138672,153.25,154.0,146.4570770263672,2768300,0.0,0.0
2022-05-20 00:00:00-04:00,154.35000610351562,154.8000030517578,149.7100067138672,153.24000549316406,145.73434448242188,2982500,0.0,0.0
2022-05-23 00:00:00-04:00,156.61000061035156,159.55999755859375,156.02000427246094,159.0399932861328,151.25022888183594,2726600,0.0,0.0
2022-05-24 00:00:00-04:00,157.2899932861328,157.97000122070312,152.9199981689453,155.6300048828125,148.00730895996094,2817800,0.0,0.0
2022-05-25 00:00:00-04:00,157.13999938964844,161.75999450683594,156.07000732421875,160.50999450683594,152.64825439453125,4381000,0.0,0.0
2022-05-26 00:00:00-04:00,162.6999969482422,166.77000427246094,162.6999969482422,165.3699951171875,157.2701873779297,2463900,0.0,0.0
2022-05-27 00:00:00-04:00,167.0800018310547,169.67999267578125,166.0399932861328,169.60000610351562,161.29306030273438,2157500,0.0,0.0
2022-05-31 00:00:00-04:00,167.94000244140625,170.77999877929688,167.0399932861328,168.82000732421875,160.5512237548828,4123500,0.0,0.0
2022-06-01 00:00:00-04:00,168.6999969482422,169.3699951171875,163.83999633789062,165.75999450683594,157.64111328125,2276400,0.0,0.0
2022-06-02 00:00:00-04:00,166.13999938964844,169.19000244140625,165.92999267578125,169.13999938964844,160.85556030273438,1707000,0.0,0.0
2022-06-03 00:00:00-04:00,166.89999389648438,168.0399932861328,165.97999572753906,166.8300018310547,158.65869140625,1390700,0.0,0.0
2022-06-06 00:00:00-04:00,169.10000610351562,170.25999450683594,166.27000427246094,167.02000427246094,158.83941650390625,1486000,0.0,0.0
2022-06-07 00:00:00-04:00,164.63999938964844,169.47999572753906,164.4499969482422,168.69000244140625,160.42762756347656,2083100,0.0,0.0
2022-06-08 00:00:00-04:00,166.75,168.63999938964844,165.19000244140625,165.9600067138672,157.83132934570312,2313900,0.0,0.0
2022-06-09 00:00:00-04:00,166.22000122070312,166.57000732421875,160.92999267578125,160.97999572753906,153.09523010253906,2273800,0.0,0.0
2022-06-10 00:00:00-04:00,157.25999450683594,157.8800048828125,154.36000061035156,154.4199981689453,146.8565216064453,2733300,0.0,0.0
2022-06-13 00:00:00-04:00,149.86000061035156,151.02999877929688,145.3800048828125,146.2899932861328,139.12472534179688,4156500,0.0,0.0
2022-06-14 00:00:00-04:00,145.9499969482422,147.39999389648438,143.25,144.60000610351562,137.51754760742188,3574800,0.0,0.0
2022-06-15 00:00:00-04:00,146.69000244140625,147.88999938964844,143.44000244140625,146.22000122070312,139.0581817626953,3327800,0.0,0.0
2022-06-16 00:00:00-04:00,142.58999633789062,142.60000610351562,136.49000549316406,137.5,130.76527404785156,4815100,0.0,0.0
2022-06-17 00:00:00-04:00,138.0,145.55999755859375,137.58999633789062,144.17999267578125,137.1180877685547,10033600,0.0,0.0
2022-06-21 00:00:00-04:00,148.6999969482422,148.6999969482422,144.16000366210938,144.75999450683594,137.66969299316406,3518800,0.0,0.0
2022-06-22 00:00:00-04:00,142.22999572753906,146.35000610351562,141.33999633789062,144.38999938964844,137.31785583496094,3419000,0.0,0.0
2022-06-23 00:00:00-04:00,144.52000427246094,144.6300048828125,139.47000122070312,141.64999389648438,134.7120361328125,3915000,0.0,0.0
2022-06-24 00:00:00-04:00,141.6300048828125,146.27000427246094,141.0,146.14999389648438,138.99159240722656,8957200,0.0,0.0
2022-06-27 00:00:00-04:00,147.99000549316406,148.77000427246094,143.9499969482422,144.2899932861328,137.22271728515625,3151500,0.0,0.0
2022-06-28 00:00:00-04:00,146.0800018310547,149.50999450683594,141.85000610351562,142.19000244140625,135.2255859375,2649300,0.0,0.0
2022-06-29 00:00:00-04:00,141.64999389648438,141.67999267578125,138.4499969482422,139.47000122070312,132.63877868652344,4164900,0.0,0.0
2022-06-30 00:00:00-04:00,136.6999969482422,139.8699951171875,134.3000030517578,138.6199951171875,132.32376098632812,4123500,0.52,0.0
2022-07-01 00:00:00-04:00,138.07000732421875,140.88999938964844,137.47000122070312,140.39999389648438,134.02293395996094,2625300,0.0,0.0
2022-07-05 00:00:00-04:00,137.22000122070312,139.64999389648438,135.64999389648438,139.64999389648438,133.3070068359375,4057000,0.0,0.0
2022-07-06 00:00:00-04:00,139.2899932861328,140.5,137.85000610351562,138.14999389648438,131.8751220703125,4401300,0.0,0.0
2022-07-07 00:00:00-04:00,140.17999267578125,142.1699981689453,139.14999389648438,141.02999877929688,134.6243133544922,4258000,0.0,0.0
2022-07-08 00:00:00-04:00,141.74000549316406,143.11000061035156,139.72000122070312,141.75999450683594,135.32113647460938,3631800,0.0,0.0
2022-07-11 00:00:00-04:00,140.47000122070312,142.30999755859375,139.83999633789062,140.5800018310547,134.19476318359375,2373600,0.0,0.0
2022-07-12 00:00:00-04:00,137.52999877929688,141.88999938964844,137.05999755859375,139.17999267578125,132.85830688476562,4047400,0.0,0.0
2022-07-13 00:00:00-04:00,136.83999633789062,140.02000427246094,136.36000061035156,139.39999389648438,133.06834411621094,2753800,0.0,0.0
2022-07-14 00:00:00-04:00,135.6999969482422,137.24000549316406,134.1199951171875,136.47999572753906,130.28097534179688,4600200,0.0,0.0
2022-07-15 00:00:00-04:00,139.7100067138672,143.11000061035156,138.8699951171875,142.47999572753906,136.0084228515625,3296600,0.0,0.0
2022-07-18 00:00:00-04:00,144.33999633789062,146.0500030517578,141.52000427246094,142.3300018310547,135.86526489257812,3330300,0.0,0.0
2022-07-19 00:00:00-04:00,144.39999389648438,147.92999267578125,144.39999389648438,147.77999877929688,141.06773376464844,3372300,0.0,0.0
2022-07-20 00:00:00-04:00,146.8699951171875,149.10000610351562,146.3699951171875,148.92999267578125,142.16549682617188,2802300,0.0,0.0
2022-07-21 00:00:00-04:00,148.2100067138672,150.3300018310547,146.4499969482422,150.17999267578125,143.35870361328125,4683000,0.0,0.0
2022-07-22 00:00:00-04:00,159.00999450683594,160.8800048828125,152.6199951171875,153.00999450683594,146.06015014648438,9298400,0.0,0.0
2022-07-25 00:00:00-04:00,154.25,154.77999877929688,151.2100067138672,153.7899932861328,146.8047332763672,4213800,0.0,0.0
2022-07-26 00:00:00-04:00,152.72999572753906,153.5,148.83999633789062,149.8300018310547,143.02462768554688,2812700,0.0,0.0
2022-07-27 00:00:00-04:00,151.60000610351562,152.72000122070312,147.27000427246094,151.6300048828125,144.7428436279297,5029100,0.0,0.0
2022-07-28 00:00:00-04:00,151.75999450683594,152.64999389648438,147.5399932861328,152.13999938964844,145.22970581054688,3587900,0.0,0.0
2022-07-29 00:00:00-04:00,152.3699951171875,154.3800048828125,151.2899932861328,154.02000427246094,147.0242919921875,3197900,0.0,0.0
2022-08-01 00:00:00-04:00,152.83999633789062,154.77000427246094,151.8000030517578,153.3300018310547,146.36563110351562,2295600,0.0,0.0
2022-08-02 00:00:00-04:00,152.02000427246094,153.3000030517578,150.83999633789062,151.60000610351562,144.71421813964844,2562900,0.0,0.0
2022-08-03 00:00:00-04:00,154.07000732421875,156.0399932861328,153.30999755859375,155.42999267578125,148.37025451660156,2609300,0.0,0.0
2022-08-04 00:00:00-04:00,156.02000427246094,157.7100067138672,155.25999450683594,156.8699951171875,149.74485778808594,3693300,0.0,0.0
2022-08-05 00:00:00-04:00,156.47999572753906,158.0399932861328,156.0,157.50999450683594,150.35577392578125,2513600,0.0,0.0
2022-08-08 00:00:00-04:00,159.0,160.7899932861328,156.94000244140625,157.27999877929688,150.13624572753906,3080700,0.0,0.0
2022-08-09 00:00:00-04:00,157.63999938964844,158.94000244140625,157.27000427246094,158.8000030517578,151.5872039794922,2997900,0.0,0.0
2022-08-10 00:00:00-04:00,161.77000427246094,164.2100067138672,161.63999938964844,162.44000244140625,155.06185913085938,3225400,0.0,0.0
2022-08-11 00:00:00-04:00,164.36000061035156,164.9199981689453,162.17999267578125,162.99000549316406,155.5868682861328,1968200,0.0,0.0
2022-08-12 00:00:00-04:00,164.47000122070312,166.0,163.27999877929688,165.83999633789062,158.30743408203125,1942600,0.0,0.0
2022-08-15 00:00:00-04:00,164.27999877929688,166.05999755859375,163.75999450683594,165.39999389648438,157.88743591308594,1852800,0.0,0.0
2022-08-16 00:00:00-04:00,165.0,165.97999572753906,163.9600067138672,165.35000610351562,157.83969116210938,1876000,0.0,0.0
2022-08-17 00:00:00-04:00,163.3000030517578,164.47999572753906,162.1999969482422,163.89999389648438,156.45553588867188,1804100,0.0,0.0
2022-08-18 00:00:00-04:00,163.92999267578125,164.99000549316406,163.33999633789062,164.64999389648438,157.1714630126953,1397700,0.0,0.0
2022-08-19 00:00:00-04:00,163.5,163.92999267578125,162.00999450683594,162.24000549316406,154.8709259033203,1895400,0.0,0.0
2022-08-22 00:00:00-04:00,158.97999572753906,159.19000244140625,156.97999572753906,157.6999969482422,150.5371551513672,1969300,0.0,0.0
2022-08-23 00:00:00-04:00,158.0,159.60000610351562,157.1999969482422,157.3300018310547,150.18397521972656,2885200,0.0,0.0
2022-08-24 00:00:00-04:00,157.02999877929688,159.55999755859375,156.2899932861328,159.1300048828125,151.90219116210938,2029200,0.0,0.0
2022-08-25 00:00:00-04:00,160.0,162.3300018310547,158.77999877929688,162.22999572753906,154.86138916015625,1936300,0.0,0.0
2022-08-26 00:00:00-04:00,163.2100067138672,163.58999633789062,157.19000244140625,157.30999755859375,150.16490173339844,2373700,0.0,0.0
2022-08-29 00:00:00-04:00,155.8800048828125,156.50999450683594,154.41000366210938,154.5399932861328,147.52066040039062,2693600,0.0,0.0
2022-08-30 00:00:00-04:00,155.63999938964844,156.1199951171875,152.89999389648438,154.66000366210938,147.6352081298828,2104500,0.0,0.0
2022-08-31 00:00:00-04:00,155.55999755859375,156.3699951171875,151.83999633789062,152.0,145.0960235595703,3271600,0.0,0.0
2022-09-01 00:00:00-04:00,150.82000732421875,151.3699951171875,147.64999389648438,151.11000061035156,144.24642944335938,2425200,0.0,0.0
2022-09-02 00:00:00-04:00,153.47999572753906,153.97999572753906,148.92999267578125,149.7899932861328,142.98643493652344,2028500,0.0,0.0
2022-09-06 00:00:00-04:00,150.0,151.30999755859375,146.5500030517578,148.60000610351562,141.85047912597656,2797600,0.0,0.0
2022-09-07 00:00:00-04:00,148.39999389648438,152.6999969482422,148.3800048828125,152.25,145.33468627929688,1766400,0.0,0.0
2022-09-08 00:00:00-04:00,150.9199981689453,153.69000244140625,149.50999450683594,153.52000427246094,146.54701232910156,3399200,0.0,0.0
2022-09-09 00:00:00-04:00,154.4499969482422,158.58999633789062,154.3000030517578,158.44000244140625,151.24354553222656,3543500,0.0,0.0
2022-09-12 00:00:00-04:00,159.5,163.4499969482422,159.33999633789062,162.4499969482422,155.07138061523438,4146300,0.0,0.0
2022-09-13 00:00:00-04:00,158.13999938964844,159.80999755859375,154.83999633789062,155.35000610351562,148.2938995361328,3519800,0.0,0.0
2022-09-14 00:00:00-04:00,156.17999267578125,157.55999755859375,153.5,156.3000030517578,149.20074462890625,2840200,0.0,0.0
2022-09-15 00:00:00-04:00,156.42999267578125,158.7899932861328,155.89999389648438,156.1300048828125,149.03842163085938,2371600,0.0,0.0
2022-09-16 00:00:00-04:00,154.0800018310547,154.0800018310547,150.50999450683594,153.0800018310547,146.12701416015625,6527200,0.0,0.0
2022-09-19 00:00:00-04:00,151.25,155.47999572753906,150.6999969482422,155.36000061035156,148.30340576171875,2472500,0.0,0.0
2022-09-20 00:00:00-04:00,153.5800018310547,154.58999633789062,152.1300048828125,153.47999572753906,146.5088348388672,1725900,0.0,0.0
2022-09-21 00:00:00-04:00,154.6699981689453,154.80999755859375,148.66000366210938,148.7100067138672,141.9554901123047,2599900,0.0,0.0
2022-09-22 00:00:00-04:00,148.82000732421875,148.88999938964844,142.47000122070312,143.02999877929688,136.53347778320312,3249400,0.0,0.0
2022-09-23 00:00:00-04:00,140.77999877929688,141.9600067138672,138.08999633789062,140.25999450683594,133.88929748535156,3035600,0.0,0.0
2022-09-26 00:00:00-04:00,140.0399932861328,141.2899932861328,136.6999969482422,137.4499969482422,131.20692443847656,3808700,0.0,0.0
2022-09-27 00:00:00-04:00,139.44000244140625,140.3800048828125,136.10000610351562,137.49000549316406,131.24513244628906,2828700,0.0,0.0
2022-09-28 00:00:00-04:00,138.5,141.17999267578125,136.52000427246094,140.55999755859375,134.17568969726562,5269500,0.0,0.0
2022-09-29 00:00:00-04:00,138.38999938964844,138.9499969482422,135.83999633789062,137.7899932861328,131.53146362304688,2280700,0.0,0.0
2022-09-30 00:00:00-04:00,137.39999389648438,138.6699981689453,134.6199951171875,134.91000366210938,128.78228759765625,3717200,0.0,0.0
2022-10-03 00:00:00-04:00,137.9499969482422,140.77000427246094,134.9199981689453,140.02000427246094,133.66021728515625,2677100,0.0,0.0
2022-10-04 00:00:00-04:00,143.02999877929688,145.5500030517578,143.02999877929688,145.4600067138672,138.85313415527344,2408800,0.0,0.0
2022-10-05 00:00:00-04:00,142.9199981689453,145.2899932861328,142.0800018310547,144.3699951171875,137.81260681152344,2073800,0.0,0.0
2022-10-06 00:00:00-04:00,143.0500030517578,145.05999755859375,142.1300048828125,142.3800048828125,135.9130096435547,2526000,0.0,0.0
2022-10-07 00:00:00-04:00,140.4199981689453,141.2899932861328,138.0800018310547,139.0,132.68650817871094,2579600,0.0,0.0
2022-10-10 00:00:00-04:00,140.00999450683594,140.3800048828125,136.64999389648438,137.50999450683594,131.26419067382812,2893400,0.0,0.0
2022-10-11 00:00:00-04:00,136.3699951171875,139.2100067138672,135.38999938964844,137.35000610351562,131.11143493652344,2588700,0.0,0.0
2022-10-12 00:00:00-04:00,137.30999755859375,138.4499969482422,136.11000061035156,136.74000549316406,130.5291748046875,2397400,0.0,0.0
2022-10-13 00:00:00-04:00,131.35000610351562,142.5500030517578,130.64999389648438,141.5500030517578,135.63648986816406,5232300,0.52,0.0
2022-10-14 00:00:00-04:00,142.9600067138672,143.8800048828125,136.13999938964844,136.80999755859375,131.09454345703125,3871900,0.0,0.0
2022-10-17 00:00:00-04:00,140.5800018310547,142.22000122070312,140.08999633789062,141.5399932861328,135.62692260742188,3139300,0.0,0.0
2022-10-18 00:00:00-04:00,146.1300048828125,147.0500030517578,143.5500030517578,145.99000549316406,139.89102172851562,3963300,0.0,0.0
2022-10-19 00:00:00-04:00,145.42999267578125,147.07000732421875,142.60000610351562,143.97000122070312,137.9553985595703,2803900,0.0,0.0
2022-10-20 00:00:00-04:00,144.0,147.32000732421875,142.14999389648438,142.4199981689453,136.4701385498047,4319300,0.0,0.0
2022-10-21 00:00:00-04:00,140.99000549316406,141.32000732421875,132.2100067138672,140.0399932861328,134.18959045410156,11755400,0.0,0.0
2022-10-24 00:00:00-04:00,141.3000030517578,143.7899932861328,140.3699951171875,141.6300048828125,135.71315002441406,4299600,0.0,0.0
2022-10-25 00:00:00-04:00,142.47999572753906,147.44000244140625,141.60000610351562,147.02000427246094,140.8779754638672,3889100,0.0,0.0
2022-10-26 00:00:00-04:00,147.55999755859375,149.5,146.47000122070312,146.8800048828125,140.7438507080078,3559100,0.0,0.0
2022-10-27 00:00:00-04:00,148.44000244140625,149.7100067138672,146.41000366210938,146.97000122070312,140.830078125,2101300,0.0,0.0
2022-10-28 00:00:00-04:00,146.55999755859375,150.91000366210938,146.0500030517578,150.44000244140625,144.15509033203125,3383100,0.0,0.0
2022-10-31 00:00:00-04:00,150.0,150.3000030517578,148.32000732421875,148.4499969482422,142.2482452392578,3042900,0.0,0.0
2022-11-01 00:00:00-04:00,149.9600067138672,150.6300048828125,146.6300048828125,147.0800018310547,140.93551635742188,2675500,0.0,0.0
2022-11-02 00:00:00-04:00,146.5800018310547,149.02999877929688,143.3699951171875,143.5,137.50502014160156,2851600,0.0,0.0
2022-11-03 00:00:00-04:00,141.08999633789062,142.1999969482422,138.77000427246094,139.30999755859375,133.49008178710938,3960500,0.0,0.0
2022-11-04 00:00:00-04:00,142.39999389648438,146.36000061035156,141.0,144.72000122070312,138.674072265625,3322100,0.0,0.0
2022-11-07 00:00:00-05:00,146.1999969482422,147.5399932861328,143.75999450683594,146.97999572753906,140.83963012695312,2918000,0.0,0.0
2022-11-08 00:00:00-05:00,147.44000244140625,151.33999633789062,147.13999938964844,150.1999969482422,143.92510986328125,3846000,0.0,0.0
2022-11-09 00:00:00-05:00,149.47000122070312,149.47000122070312,145.66000366210938,145.86000061035156,139.7664337158203,2425500,0.0,0.0
2022-11-10 00:00:00-05:00,152.7899932861328,155.7899932861328,151.30999755859375,154.75,148.28501892089844,4701600,0.0,0.0
2022-11-11 00:00:00-05:00,156.49000549316406,158.8800048828125,154.6999969482422,154.88999938964844,148.41920471191406,3714600,0.0,0.0
2022-11-14 00:00:00-05:00,153.3699951171875,156.5,153.05999755859375,154.1300048828125,147.69097900390625,3666500,0.0,0.0
2022-11-15 00:00:00-05:00,156.9600067138672,157.35000610351562,152.32000732421875,153.88999938964844,147.46096801757812,2916900,0.0,0.0
2022-11-16 00:00:00-05:00,154.2100067138672,155.91000366210938,151.85000610351562,152.57000732421875,146.19615173339844,2635300,0.0,0.0
2022-11-17 00:00:00-05:00,150.0,151.05999755859375,149.22000122070312,150.63999938964844,144.34677124023438,2769600,0.0,0.0
2022-11-18 00:00:00-05:00,152.25,153.75999450683594,150.94000244140625,152.5,146.12905883789062,2631300,0.0,0.0
2022-11-21 00:00:00-05:00,152.25,153.4600067138672,151.88999938964844,152.80999755859375,146.42608642578125,2003500,0.0,0.0
2022-11-22 00:00:00-05:00,154.10000610351562,155.14999389648438,153.2899932861328,154.5800018310547,148.12216186523438,2124600,0.0,0.0
2022-11-23 00:00:00-05:00,153.8300018310547,154.99000549316406,152.8800048828125,153.92999267578125,147.49929809570312,1404400,0.0,0.0
2022-11-25 00:00:00-05:00,153.52000427246094,154.47000122070312,153.1699981689453,154.14999389648438,147.71009826660156,665800,0.0,0.0
2022-11-28 00:00:00-05:00,152.69000244140625,153.77999877929688,150.3699951171875,150.8699951171875,144.56712341308594,1782900,0.0,0.0
2022-11-29 00:00:00-05:00,150.9600067138672,154.47000122070312,150.52999877929688,154.4199981689453,147.9688262939453,2655700,0.0,0.0
2022-11-30 00:00:00-05:00,153.83999633789062,157.58999633789062,151.47999572753906,157.58999633789062,151.0063934326172,3914700,0.0,0.0
2022-12-01 00:00:00-05:00,157.72000122070312,158.8699951171875,154.75,157.5,150.92015075683594,2670300,0.0,0.0
2022-12-02 00:00:00-05:00,155.22000122070312,157.27999877929688,155.0,156.75,150.20150756835938,2285400,0.0,0.0
2022-12-05 00:00:00-05:00,155.9600067138672,159.4499969482422,155.5500030517578,156.0800018310547,149.55946350097656,3013100,0.0,0.0
2022-12-06 00:00:00-05:00,155.75,158.33999633789062,153.32000732421875,154.6999969482422,148.2371368408203,3285100,0.0,0.0
2022-12-07 00:00:00-05:00,154.55999755859375,156.99000549316406,154.30999755859375,154.77000427246094,148.30422973632812,2879800,0.0,0.0
2022-12-08 00:00:00-05:00,155.88999938964844,156.4199981689453,153.4499969482422,154.1199951171875,147.68136596679688,1632400,0.0,0.0
2022-12-09 00:00:00-05:00,153.99000549316406,155.13999938964844,152.6199951171875,153.89999389648438,147.47055053710938,1761200,0.0,0.0
2022-12-12 00:00:00-05:00,154.25999450683594,157.75999450683594,154.0,157.30999755859375,150.73812866210938,2773900,0.0,0.0
2022-12-13 00:00:00-05:00,160.6199951171875,161.5500030517578,156.16000366210938,157.52000427246094,150.9392852783203,3110500,0.0,0.0
2022-12-14 00:00:00-05:00,157.57000732421875,158.6199951171875,153.83999633789062,154.11000061035156,147.67176818847656,3556200,0.0,0.0
2022-12-15 00:00:00-05:00,151.64999389648438,152.27999877929688,146.47000122070312,150.22000122070312,143.94430541992188,4282200,0.0,0.0
2022-12-16 00:00:00-05:00,148.58999633789062,148.58999633789062,144.14999389648438,146.3000030517578,140.1880340576172,4510600,0.0,0.0
2022-12-19 00:00:00-05:00,146.0399932861328,146.74000549316406,143.66000366210938,145.00999450683594,138.95193481445312,2546000,0.0,0.0
2022-12-20 00:00:00-05:00,144.99000549316406,146.5,144.25,145.6999969482422,139.6131134033203,1607800,0.0,0.0
2022-12-21 00:00:00-05:00,147.05999755859375,147.77999877929688,146.3699951171875,147.10000610351562,140.95465087890625,2107100,0.0,0.0
2022-12-22 00:00:00-05:00,146.0500030517578,146.6999969482422,142.72000122070312,145.30999755859375,139.23941040039062,2901100,0.0,0.0
2022-12-23 00:00:00-05:00,145.22999572753906,147.13999938964844,144.52000427246094,147.02000427246094,140.8779754638672,1671800,0.0,0.0
2022-12-27 00:00:00-05:00,147.2899932861328,147.86000061035156,145.6699981689453,146.38999938964844,140.27427673339844,1858500,0.0,0.0
2022-12-28 00:00:00-05:00,146.2100067138672,146.82000732421875,143.94000244140625,144.00999450683594,137.99374389648438,1490200,0.0,0.0
2022-12-29 00:00:00-05:00,145.0800018310547,147.6199951171875,144.39999389648438,147.32000732421875,141.1654510498047,1758500,0.0,0.0
2022-12-30 00:00:00-05:00,146.00999450683594,147.92999267578125,145.72999572753906,147.75,141.5774688720703,2247200,0.0,0.0
2023-01-03 00:00:00-05:00,149.5399932861328,150.4499969482422,145.72999572753906,147.1199951171875,140.9738006591797,2762200,0.0,0.0
2023-01-04 00:00:00-05:00,148.55999755859375,151.9600067138672,148.55999755859375,150.5399932861328,144.25094604492188,2620400,0.0,0.0
2023-01-05 00:00:00-05:00,147.16000366210938,148.72000122070312,146.02000427246094,146.42999267578125,140.79896545410156,2505700,0.52,0.0
2023-01-06 00:00:00-05:00,147.74000549316406,150.42999267578125,145.47999572753906,150.1699981689453,144.39515686035156,3077400,0.0,0.0
2023-01-09 00:00:00-05:00,151.35000610351562,152.4499969482422,150.10000610351562,150.39999389648438,144.6162872314453,3219400,0.0,0.0
2023-01-10 00:00:00-05:00,150.50999450683594,152.17999267578125,149.27999877929688,152.0,146.15480041503906,2198400,0.0,0.0
2023-01-11 00:00:00-05:00,152.3000030517578,154.11000061035156,152.27000427246094,153.9199981689453,148.00091552734375,3113600,0.0,0.0
2023-01-12 00:00:00-05:00,154.75999450683594,155.75,152.39999389648438,154.9199981689453,148.9624786376953,3322400,0.0,0.0
2023-01-13 00:00:00-05:00,153.24000549316406,156.25,152.3000030517578,155.75999450683594,149.7701873779297,2391300,0.0,0.0
2023-01-17 00:00:00-05:00,155.5399932861328,156.10000610351562,153.3699951171875,153.75,147.8374786376953,3073400,0.0,0.0
2023-01-18 00:00:00-05:00,154.49000549316406,154.75999450683594,150.32000732421875,150.4199981689453,144.63552856445312,2762400,0.0,0.0
2023-01-19 00:00:00-05:00,146.61000061035156,148.0,144.1999969482422,146.85000610351562,141.2028045654297,3852300,0.0,0.0
2023-01-20 00:00:00-05:00,147.9600067138672,151.77999877929688,147.72000122070312,151.60000610351562,145.7701873779297,3954800,0.0,0.0
2023-01-23 00:00:00-05:00,152.0,155.05999755859375,151.5500030517578,154.0,148.07786560058594,3608700,0.0,0.0
2023-01-24 00:00:00-05:00,152.9199981689453,156.6699981689453,152.66000366210938,155.3300018310547,149.35670471191406,2348500,0.0,0.0
2023-01-25 00:00:00-05:00,153.49000549316406,157.05999755859375,153.3699951171875,156.77000427246094,150.74131774902344,2916500,0.0,0.0
2023-01-26 00:00:00-05:00,157.64999389648438,158.22999572753906,154.2899932861328,155.8800048828125,149.88558959960938,3640300,0.0,0.0
2023-01-27 00:00:00-05:00,166.8000030517578,175.5399932861328,165.5,172.30999755859375,165.68373107910156,13997300,0.0,0.0
2023-01-30 00:00:00-05:00,174.7899932861328,177.86000061035156,172.50999450683594,172.66000366210938,166.02029418945312,10240700,0.0,0.0
2023-01-31 00:00:00-05:00,172.91000366210938,175.30999755859375,171.89999389648438,174.92999267578125,168.2030029296875,5170900,0.0,0.0
2023-02-01 00:00:00-05:00,173.3800048828125,175.1199951171875,171.92999267578125,173.61000061035156,166.93377685546875,3725200,0.0,0.0
2023-02-02 00:00:00-05:00,174.16000366210938,175.22000122070312,171.0800018310547,173.1300048828125,166.4722137451172,6895500,0.0,0.0
2023-02-03 00:00:00-05:00,171.55999755859375,180.39999389648438,171.2100067138672,178.86000061035156,171.9818572998047,5305100,0.0,0.0
2023-02-06 00:00:00-05:00,176.74000549316406,177.75,175.69000244140625,176.47999572753906,169.69338989257812,3397800,0.0,0.0
2023-02-07 00:00:00-05:00,175.0500030517578,179.02999877929688,174.75,178.6999969482422,171.82801818847656,3526300,0.0,0.0
2023-02-08 00:00:00-05:00,179.75,180.10000610351562,177.8800048828125,179.0,172.11648559570312,2926500,0.0,0.0
2023-02-09 00:00:00-05:00,179.14999389648438,182.0800018310547,178.47999572753906,179.3699951171875,172.4722137451172,3557900,0.0,0.0
2023-02-10 00:00:00-05:00,178.57000732421875,179.72999572753906,176.49000549316406,179.25,172.35687255859375,2586200,0.0,0.0
2023-02-13 00:00:00-05:00,179.24000549316406,181.3800048828125,178.27999877929688,181.3300018310547,174.3568572998047,3102400,0.0,0.0
2023-02-14 00:00:00-05:00,180.30999755859375,182.14999389648438,178.7899932861328,181.02000427246094,174.05882263183594,2325900,0.0,0.0
2023-02-15 00:00:00-05:00,178.9199981689453,180.74000549316406,178.5,180.6699981689453,173.72225952148438,1501200,0.0,0.0
2023-02-16 00:00:00-05:00,179.47999572753906,179.8800048828125,177.67999267578125,177.94000244140625,171.0972442626953,1899100,0.0,0.0
2023-02-17 00:00:00-05:00,176.0500030517578,177.61000061035156,174.66000366210938,177.3000030517578,170.48184204101562,2355300,0.0,0.0
2023-02-21 00:00:00-05:00,175.1199951171875,176.5,173.32000732421875,173.47999572753906,166.80874633789062,2713300,0.0,0.0
2023-02-22 00:00:00-05:00,173.55999755859375,176.02000427246094,172.92999267578125,174.6999969482422,167.98184204101562,2468800,0.0,0.0
2023-02-23 00:00:00-05:00,175.24000549316406,176.60000610351562,172.86000061035156,175.13999938964844,168.40492248535156,2575300,0.0,0.0
2023-02-24 00:00:00-05:00,173.69000244140625,174.94000244140625,172.19000244140625,174.25,167.5491485595703,1667400,0.0,0.0
2023-02-27 00:00:00-05:00,175.52999877929688,175.69000244140625,173.0800018310547,173.3000030517578,166.6356658935547,1909000,0.0,0.0
2023-02-28 00:00:00-05:00,174.00999450683594,175.33999633789062,173.5800018310547,173.99000549316406,167.2991485595703,2301400,0.0,0.0
2023-03-01 00:00:00-05:00,173.50999450683594,177.1999969482422,173.00999450683594,175.91000366210938,169.1453399658203,2566500,0.0,0.0
2023-03-02 00:00:00-05:00,174.0399932861328,175.8300018310547,172.66000366210938,175.33999633789062,168.5972442626953,1795000,0.0,0.0
2023-03-03 00:00:00-05:00,176.00999450683594,179.38999938964844,175.22999572753906,179.08999633789062,172.2030029296875,2875600,0.0,0.0
2023-03-06 00:00:00-05:00,178.55999755859375,180.52000427246094,178.4600067138672,179.05999755859375,172.1741180419922,2730700,0.0,0.0
2023-03-07 00:00:00-05:00,178.6699981689453,178.89999389648438,175.0800018310547,175.32000732421875,168.57803344726562,2906400,0.0,0.0
2023-03-08 00:00:00-05:00,175.8300018310547,176.22000122070312,173.57000732421875,174.8300018310547,168.10682678222656,2101400,0.0,0.0
2023-03-09 00:00:00-05:00,179.60000610351562,180.27000427246094,171.9600067138672,172.1199951171875,165.5010528564453,4349400,0.0,0.0
2023-03-10 00:00:00-05:00,170.8300018310547,170.8300018310547,164.83999633789062,165.6999969482422,159.32791137695312,5104300,0.0,0.0
2023-03-13 00:00:00-04:00,161.49000549316406,161.99000549316406,157.4199981689453,157.6300048828125,151.5682830810547,6123200,0.0,0.0
2023-03-14 00:00:00-04:00,161.5,164.32000732421875,160.8800048828125,163.91000366210938,157.6067657470703,5284000,0.0,0.0
2023-03-15 00:00:00-04:00,157.91000366210938,159.9600067138672,155.92999267578125,159.80999755859375,153.66445922851562,6100800,0.0,0.0
2023-03-16 00:00:00-04:00,158.05999755859375,161.9199981689453,156.10000610351562,160.72999572753906,154.54905700683594,4737300,0.0,0.0
2023-03-17 00:00:00-04:00,158.22000122070312,158.64999389648438,154.89999389648438,156.52000427246094,150.5009765625,7447200,0.0,0.0
2023-03-20 00:00:00-04:00,158.3699951171875,160.69000244140625,157.57000732421875,158.74000549316406,152.63558959960938,3054300,0.0,0.0
2023-03-21 00:00:00-04:00,162.94000244140625,164.57000732421875,161.6999969482422,164.55999755859375,158.23178100585938,3986800,0.0,0.0
2023-03-22 00:00:00-04:00,164.6300048828125,166.77000427246094,162.5,162.75,156.49139404296875,4367300,0.0,0.0
2023-03-23 00:00:00-04:00,162.6699981689453,166.24000549316406,160.82000732421875,162.75999450683594,156.50099182128906,3727500,0.0,0.0
2023-03-24 00:00:00-04:00,160.52000427246094,160.7100067138672,157.82000732421875,159.77999877929688,153.63560485839844,2588700,0.0,0.0
2023-03-27 00:00:00-04:00,163.9499969482422,164.47000122070312,161.8300018310547,163.1199951171875,156.84715270996094,3984300,0.0,0.0
2023-03-28 00:00:00-04:00,162.2100067138672,162.58999633789062,158.19000244140625,159.2100067138672,153.08749389648438,4883700,0.0,0.0
2023-03-29 00:00:00-04:00,161.6999969482422,164.19000244140625,161.0800018310547,163.58999633789062,157.29908752441406,3884800,0.0,0.0
2023-03-30 00:00:00-04:00,163.9600067138672,164.9600067138672,161.80999755859375,162.41000366210938,156.16444396972656,2644800,0.0,0.0
2023-03-31 00:00:00-04:00,163.6699981689453,165.0800018310547,161.75,164.9499969482422,158.60678100585938,3594300,0.0,0.0
2023-04-03 00:00:00-04:00,164.11000061035156,165.24000549316406,162.67999267578125,163.77999877929688,157.4818115234375,2704400,0.0,0.0
2023-04-04 00:00:00-04:00,165.00999450683594,165.19000244140625,160.8300018310547,162.55999755859375,156.30868530273438,2063500,0.0,0.0
2023-04-05 00:00:00-04:00,160.55999755859375,161.60000610351562,160.19000244140625,161.0800018310547,155.4593963623047,2346800,0.6,0.0
2023-04-06 00:00:00-04:00,160.6300048828125,160.7899932861328,158.22999572753906,158.8300018310547,153.28790283203125,3754500,0.0,0.0
2023-04-10 00:00:00-04:00,158.0399932861328,161.1699981689453,157.8000030517578,161.13999938964844,155.51730346679688,2372600,0.0,0.0
2023-04-11 00:00:00-04:00,161.6699981689453,162.5800018310547,160.32000732421875,161.8300018310547,156.18324279785156,2742300,0.0,0.0
2023-04-12 00:00:00-04:00,163.22000122070312,163.22000122070312,158.8699951171875,159.2899932861328,153.73184204101562,2817600,0.0,0.0
2023-04-13 00:00:00-04:00,159.8000030517578,162.4199981689453,158.97999572753906,162.3000030517578,156.63685607910156,2729000,0.0,0.0
2023-04-14 00:00:00-04:00,164.24000549316406,164.77000427246094,161.4600067138672,163.22000122070312,157.5247344970703,2618100,0.0,0.0
2023-04-17 00:00:00-04:00,161.94000244140625,163.74000549316406,160.88999938964844,163.7100067138672,157.9976348876953,2622300,0.0,0.0
2023-04-18 00:00:00-04:00,164.60000610351562,165.0500030517578,163.27999877929688,164.39999389648438,158.66354370117188,2444500,0.0,0.0
2023-04-19 00:00:00-04:00,164.3699951171875,166.5500030517578,163.74000549316406,164.9499969482422,159.19436645507812,3768600,0.0,0.0
2023-04-20 00:00:00-04:00,159.0,163.75,154.00999450683594,163.27999877929688,157.5826416015625,10832400,0.0,0.0
2023-04-21 00:00:00-04:00,163.02000427246094,164.77000427246094,161.22999572753906,163.77999877929688,158.06521606445312,3882500,0.0,0.0
2023-04-24 00:00:00-04:00,164.22999572753906,164.3000030517578,160.39999389648438,160.58999633789062,154.98648071289062,2473500,0.0,0.0
2023-04-25 00:00:00-04:00,158.91000366210938,159.25,155.97000122070312,156.1199951171875,150.67245483398438,3421300,0.0,0.0
2023-04-26 00:00:00-04:00,155.77000427246094,157.25999450683594,155.0800018310547,155.72000122070312,150.2864227294922,2789100,0.0,0.0
2023-04-27 00:00:00-04:00,156.5399932861328,158.6999969482422,155.91000366210938,158.4499969482422,152.921142578125,2143500,0.0,0.0
2023-04-28 00:00:00-04:00,157.3000030517578,161.3800048828125,156.8800048828125,161.33999633789062,155.7103271484375,2380100,0.0,0.0
2023-05-01 00:00:00-04:00,161.85000610351562,161.85000610351562,158.67999267578125,159.32000732421875,153.7608184814453,1803600,0.0,0.0
2023-05-02 00:00:00-04:00,158.35000610351562,158.35000610351562,151.91000366210938,153.25,147.90261840820312,4925600,0.0,0.0
2023-05-03 00:00:00-04:00,153.25999450683594,154.97999572753906,151.83999633789062,152.2100067138672,146.89891052246094,2655300,0.0,0.0
2023-05-04 00:00:00-04:00,151.02999877929688,151.25,147.39999389648438,148.80999755859375,143.61753845214844,3997900,0.0,0.0
2023-05-05 00:00:00-04:00,151.2899932861328,153.32000732421875,151.1199951171875,152.64999389648438,147.3235626220703,2223200,0.0,0.0
2023-05-08 00:00:00-04:00,153.41000366210938,154.5800018310547,152.9499969482422,153.0399932861328,147.699951171875,2271600,0.0,0.0
2023-05-09 00:00:00-04:00,152.0,153.72999572753906,151.8800048828125,153.3800048828125,148.028076171875,2322700,0.0,0.0
2023-05-10 00:00:00-04:00,153.61000061035156,154.6699981689453,147.9499969482422,148.67999267578125,143.4920654296875,4602600,0.0,0.0
2023-05-11 00:00:00-04:00,147.97000122070312,148.5,146.27999877929688,147.99000549316406,142.826171875,2900300,0.0,0.0
2023-05-12 00:00:00-04:00,149.32000732421875,149.32000732421875,147.08999633789062,147.92999267578125,142.7682647705078,2320000,0.0,0.0
2023-05-15 00:00:00-04:00,148.17999267578125,150.2100067138672,147.92999267578125,150.0,144.76602172851562,2271900,0.0,0.0
2023-05-16 00:00:00-04:00,150.19000244140625,152.41000366210938,148.3699951171875,148.41000366210938,143.2315216064453,1960200,0.0,0.0
2023-05-17 00:00:00-04:00,149.82000732421875,152.88999938964844,149.3000030517578,152.08999633789062,146.78309631347656,2446500,0.0,0.0
2023-05-18 00:00:00-04:00,152.25,154.1199951171875,151.05999755859375,153.47999572753906,148.12457275390625,2629800,0.0,0.0
2023-05-19 00:00:00-04:00,154.57000732421875,154.9199981689453,152.13999938964844,152.9499969482422,147.61309814453125,2258600,0.0,0.0
2023-05-22 00:00:00-04:00,153.6699981689453,155.89999389648438,153.27999877929688,155.50999450683594,150.08372497558594,2483800,0.0,0.0
2023-05-23 00:00:00-04:00,154.47000122070312,155.75999450683594,152.5,152.55999755859375,147.23667907714844,2928400,0.0,0.0
2023-05-24 00:00:00-04:00,151.5,151.6999969482422,150.1199951171875,150.72000122070312,145.46087646484375,2308400,0.0,0.0
2023-05-25 00:00:00-04:00,149.60000610351562,151.5,149.3699951171875,151.0800018310547,145.80833435058594,3234300,0.0,0.0
2023-05-26 00:00:00-04:00,152.80999755859375,158.25,152.52999877929688,157.24000549316406,151.7533721923828,4015400,0.0,0.0
2023-05-30 00:00:00-04:00,157.14999389648438,158.9499969482422,156.66000366210938,158.00999450683594,152.4965362548828,3268200,0.0,0.0
2023-05-31 00:00:00-04:00,157.6699981689453,159.60000610351562,156.25999450683594,158.55999755859375,153.02731323242188,5588500,0.0,0.0
2023-06-01 00:00:00-04:00,159.05999755859375,163.99000549316406,158.22999572753906,162.72000122070312,157.0421600341797,4087200,0.0,0.0
2023-06-02 00:00:00-04:00,164.99000549316406,169.85000610351562,164.49000549316406,168.55999755859375,162.67840576171875,4820500,0.0,0.0
2023-06-05 00:00:00-04:00,168.24000549316406,168.24000549316406,165.8300018310547,167.42999267578125,161.5878143310547,2870900,0.0,0.0
2023-06-06 00:00:00-04:00,167.85000610351562,172.64999389648438,167.5,171.82000732421875,165.8246612548828,3631500,0.0,0.0
2023-06-07 00:00:00-04:00,173.64999389648438,173.64999389648438,170.6999969482422,171.5500030517578,165.5640411376953,2789000,0.0,0.0
2023-06-08 00:00:00-04:00,170.64999389648438,171.52999877929688,169.55999755859375,171.13999938964844,165.16836547851562,2354400,0.0,0.0
2023-06-09 00:00:00-04:00,171.94000244140625,172.22000122070312,170.94000244140625,171.72000122070312,165.72813415527344,2200900,0.0,0.0
2023-06-12 00:00:00-04:00,172.00999450683594,173.92999267578125,171.92999267578125,173.63999938964844,167.58116149902344,2609600,0.0,0.0
2023-06-13 00:00:00-04:00,174.41000366210938,176.1199951171875,174.2100067138672,175.13999938964844,169.02879333496094,2480400,0.0,0.0
2023-06-14 00:00:00-04:00,176.02000427246094,177.0399932861328,173.38999938964844,174.47000122070312,168.38217163085938,2326100,0.0,0.0
2023-06-15 00:00:00-04:00,171.41000366210938,174.52999877929688,169.57000732421875,173.80999755859375,167.7451934814453,2797600,0.0,0.0
2023-06-16 00:00:00-04:00,174.1999969482422,174.5800018310547,171.5500030517578,172.2100067138672,166.2010498046875,4616900,0.0,0.0
2023-06-20 00:00:00-04:00,171.0,171.22000122070312,168.3300018310547,169.41000366210938,163.4987335205078,2865700,0.0,0.0
2023-06-21 00:00:00-04:00,169.10000610351562,169.10000610351562,166.9499969482422,167.9199981689453,162.0607147216797,2813600,0.0,0.0
2023-06-22 00:00:00-04:00,167.27999877929688,168.5,165.22999572753906,168.25999450683594,162.3888702392578,2755900,0.0,0.0
2023-06-23 00:00:00-04:00,166.0,168.60000610351562,165.74000549316406,168.07000732421875,162.2055206298828,4214400,0.0,0.0
2023-06-26 00:00:00-04:00,168.52999877929688,170.5,167.05999755859375,167.11000061035156,161.27896118164062,2507100,0.0,0.0
2023-06-27 00:00:00-04:00,166.35000610351562,168.3800048828125,166.17999267578125,168.19000244140625,162.3212890625,2433900,0.0,0.0
2023-06-28 00:00:00-04:00,167.25999450683594,169.8699951171875,167.1999969482422,169.77999877929688,163.85581970214844,2289000,0.0,0.0
2023-06-29 00:00:00-04:00,170.5800018310547,172.30999755859375,170.32000732421875,172.0800018310547,166.0755615234375,2899200,0.0,0.0
2023-06-30 00:00:00-04:00,174.24000549316406,175.08999633789062,173.3300018310547,174.1999969482422,168.12161254882812,3371300,0.0,0.0
2023-07-03 00:00:00-04:00,174.3000030517578,176.3300018310547,173.6999969482422,175.44000244140625,169.31832885742188,1700200,0.0,0.0
2023-07-05 00:00:00-04:00,174.3800048828125,176.57000732421875,174.0399932861328,175.57000732421875,169.4437713623047,2487800,0.0,0.0
2023-07-06 00:00:00-04:00,171.74000549316406,172.30999755859375,168.22999572753906,170.94000244140625,165.54107666015625,3157300,0.6,0.0
2023-07-07 00:00:00-04:00,169.1300048828125,171.57000732421875,168.6699981689453,169.8000030517578,164.43707275390625,2145300,0.0,0.0
2023-07-10 00:00:00-04:00,169.86000061035156,171.8300018310547,169.4499969482422,171.7100067138672,166.28677368164062,1865600,0.0,0.0
2023-07-11 00:00:00-04:00,172.5,175.5800018310547,172.32000732421875,174.63999938964844,169.1241912841797,2281900,0.0,0.0
2023-07-12 00:00:00-04:00,177.0,177.91000366210938,174.30999755859375,174.3300018310547,168.82398986816406,2305800,0.0,0.0
2023-07-13 00:00:00-04:00,175.4199981689453,176.10000610351562,173.89999389648438,174.24000549316406,168.7368621826172,2080400,0.0,0.0
2023-07-14 00:00:00-04:00,175.36000061035156,175.66000366210938,172.52000427246094,173.38999938964844,167.91371154785156,1829500,0.0,0.0
2023-07-17 00:00:00-04:00,172.94000244140625,176.25999450683594,172.83999633789062,175.38999938964844,169.8505401611328,2144100,0.0,0.0
2023-07-18 00:00:00-04:00,175.19000244140625,178.44000244140625,174.42999267578125,178.0399932861328,172.41683959960938,2685700,0.0,0.0
2023-07-19 00:00:00-04:00,178.25,178.7899932861328,176.30999755859375,177.1199951171875,171.52589416503906,2749100,0.0,0.0
2023-07-20 00:00:00-04:00,175.55999755859375,177.22000122070312,174.0500030517578,177.11000061035156,171.51620483398438,3940700,0.0,0.0
2023-07-21 00:00:00-04:00,172.1699981689453,173.33999633789062,167.4199981689453,170.22000122070312,164.84381103515625,9102100,0.0,0.0
2023-07-24 00:00:00-04:00,167.58999633789062,169.0,166.92999267578125,167.7899932861328,162.49058532714844,4979900,0.0,0.0
2023-07-25 00:00:00-04:00,167.35000610351562,168.9499969482422,166.4199981689453,166.5,161.24130249023438,3286700,0.0,0.0
2023-07-26 00:00:00-04:00,166.1699981689453,168.42999267578125,166.05999755859375,167.75,162.4518280029297,2352000,0.0,0.0
2023-07-27 00:00:00-04:00,168.52999877929688,168.5399932861328,163.1699981689453,163.60000610351562,158.4329071044922,3944200,0.0,0.0
2023-07-28 00:00:00-04:00,165.2899932861328,166.5800018310547,164.63999938964844,165.42999267578125,160.20510864257812,2925900,0.0,0.0
2023-07-31 00:00:00-04:00,166.50999450683594,168.99000549316406,166.50999450683594,168.8800048828125,163.546142578125,3345900,0.0,0.0
2023-08-01 00:00:00-04:00,167.9499969482422,169.80999755859375,167.25999450683594,169.64999389648438,164.2917938232422,2340100,0.0,0.0
2023-08-02 00:00:00-04:00,167.27999877929688,167.75,166.0500030517578,166.75,161.4834442138672,2236200,0.0,0.0
2023-08-03 00:00:00-04:00,165.83999633789062,166.66000366210938,165.02999877929688,166.41000366210938,161.15414428710938,1708700,0.0,0.0
2023-08-04 00:00:00-04:00,166.52999877929688,168.10000610351562,165.05999755859375,165.41000366210938,160.1857452392578,2256000,0.0,0.0
2023-08-07 00:00:00-04:00,166.85000610351562,167.3300018310547,166.13999938964844,166.9600067138672,161.686767578125,2027200,0.0,0.0
2023-08-08 00:00:00-04:00,164.89999389648438,165.99000549316406,163.58999633789062,165.8699951171875,160.6311798095703,2102900,0.0,0.0
2023-08-09 00:00:00-04:00,165.94000244140625,166.2899932861328,163.5,163.82000732421875,158.6459503173828,2445200,0.0,0.0
2023-08-10 00:00:00-04:00,164.7100067138672,166.5,162.72000122070312,163.5399932861328,158.37481689453125,2556000,0.0,0.0
2023-08-11 00:00:00-04:00,162.6699981689453,165.77999877929688,162.60000610351562,165.27000427246094,160.0501708984375,2102500,0.0,0.0
2023-08-14 00:00:00-04:00,164.3300018310547,166.47999572753906,163.77000427246094,166.0800018310547,160.83457946777344,1827300,0.0,0.0
2023-08-15 00:00:00-04:00,164.38999938964844,164.80999755859375,161.6999969482422,161.91000366210938,156.79629516601562,2447600,0.0,0.0
2023-08-16 00:00:00-04:00,161.27000427246094,162.9600067138672,160.63999938964844,160.75999450683594,155.68258666992188,1994900,0.0,0.0
2023-08-17 00:00:00-04:00,161.91000366210938,162.61000061035156,160.3800048828125,160.5800018310547,155.50828552246094,2473000,0.0,0.0
2023-08-18 00:00:00-04:00,159.22999572753906,160.8000030517578,158.94000244140625,160.22999572753906,155.1693572998047,2139500,0.0,0.0
2023-08-21 00:00:00-04:00,160.8800048828125,161.64999389648438,160.0800018310547,160.8800048828125,155.79881286621094,2070500,0.0,0.0
2023-08-22 00:00:00-04:00,160.75999450683594,161.25999450683594,158.61000061035156,159.0800018310547,154.05569458007812,2255500,0.0,0.0
2023-08-23 00:00:00-04:00,159.3300018310547,160.0800018310547,158.6999969482422,159.44000244140625,154.40428161621094,2042500,0.0,0.0
2023-08-24 00:00:00-04:00,159.00999450683594,161.4199981689453,157.74000549316406,157.7899932861328,152.80641174316406,2468600,0.0,0.0
2023-08-25 00:00:00-04:00,158.44000244140625,159.63999938964844,157.3300018310547,158.32000732421875,153.31968688964844,2969200,0.0,0.0
2023-08-28 00:00:00-04:00,158.97999572753906,160.91000366210938,158.75999450683594,159.19000244140625,154.16221618652344,2509900,0.0,0.0
2023-08-29 00:00:00-04:00,158.88999938964844,160.7899932861328,158.3000030517578,160.24000549316406,155.1790008544922,2175800,0.0,0.0
2023-08-30 00:00:00-04:00,160.27000427246094,161.86000061035156,160.1199951171875,160.1699981689453,155.11122131347656,3039900,0.0,0.0
2023-08-31 00:00:00-04:00,160.66000366210938,160.94000244140625,157.74000549316406,157.99000549316406,153.00009155273438,3653900,0.0,0.0
2023-09-01 00:00:00-04:00,159.07000732421875,160.16000366210938,158.7100067138672,159.6199951171875,154.57859802246094,2195500,0.0,0.0
2023-09-05 00:00:00-04:00,160.11000061035156,161.86000061035156,159.35000610351562,160.0,154.9466094970703,4151000,0.0,0.0
2023-09-06 00:00:00-04:00,159.07000732421875,159.83999633789062,156.86000061035156,158.0,153.00978088378906,2949200,0.0,0.0
2023-09-07 00:00:00-04:00,157.25999450683594,157.6300048828125,156.07000732421875,156.77999877929688,151.82830810546875,2617400,0.0,0.0
2023-09-08 00:00:00-04:00,157.02000427246094,157.7899932861328,156.7100067138672,157.42999267578125,152.457763671875,1931300,0.0,0.0
2023-09-11 00:00:00-04:00,158.3699951171875,159.16000366210938,157.39999389648438,157.8300018310547,152.8451385498047,2611100,0.0,0.0
2023-09-12 00:00:00-04:00,157.64999389648438,159.72000122070312,157.4499969482422,158.5,153.4939727783203,2659000,0.0,0.0
2023-09-13 00:00:00-04:00,159.33999633789062,160.6999969482422,158.6199951171875,159.13999938964844,154.11376953125,2976700,0.0,0.0
2023-09-14 00:00:00-04:00,160.57000732421875,161.9600067138672,160.0,161.77999877929688,156.67037963867188,3209900,0.0,0.0
2023-09-15 00:00:00-04:00,162.02999877929688,164.3300018310547,161.82000732421875,163.75,158.5781707763672,7273600,0.0,0.0
2023-09-18 00:00:00-04:00,163.7899932861328,163.9499969482422,159.35000610351562,159.6300048828125,154.5883026123047,2413400,0.0,0.0
2023-09-19 00:00:00-04:00,159.0500030517578,159.8699951171875,158.4499969482422,159.35000610351562,154.317138671875,2230700,0.0,0.0
2023-09-20 00:00:00-04:00,160.0,160.1999969482422,156.8800048828125,157.22999572753906,152.26409912109375,1969700,0.0,0.0
2023-09-21 00:00:00-04:00,155.8300018310547,156.8699951171875,154.44000244140625,154.7100067138672,149.82371520996094,2712100,0.0,0.0
2023-09-22 00:00:00-04:00,155.0,155.0399932861328,152.9199981689453,153.0800018310547,148.2451629638672,2380600,0.0,0.0
2023-09-25 00:00:00-04:00,152.2100067138672,153.30999755859375,151.75,153.22999572753906,148.3904266357422,2434400,0.0,0.0
2023-09-26 00:00:00-04:00,151.75,152.9600067138672,150.16000366210938,151.1199951171875,146.34706115722656,2332100,0.0,0.0
2023-09-27 00:00:00-04:00,151.5,151.5,148.97000122070312,149.89999389648438,145.1655731201172,3705400,0.0,0.0
2023-09-28 00:00:00-04:00,149.77000427246094,150.8800048828125,149.02000427246094,150.22999572753906,145.48516845703125,3489800,0.0,0.0
2023-09-29 00:00:00-04:00,151.4499969482422,151.69000244140625,148.6699981689453,149.19000244140625,144.47802734375,3579400,0.0,0.0
2023-10-02 00:00:00-04:00,148.4199981689453,149.89999389648438,148.07000732421875,149.47999572753906,144.75885009765625,2657600,0.0,0.0
2023-10-03 00:00:00-04:00,148.5,149.17999267578125,144.30999755859375,145.0500030517578,140.46878051757812,4184100,0.0,0.0
2023-10-04 00:00:00-04:00,145.89999389648438,146.9199981689453,144.39999389648438,146.6300048828125,141.99887084960938,3476700,0.0,0.0
2023-10-05 00:00:00-04:00,145.5800018310547,147.5399932861328,144.77000427246094,147.08999633789062,143.0295867919922,2706200,0.6,0.0
2023-10-06 00:00:00-04:00,146.7100067138672,150.35000610351562,146.13999938964844,149.32000732421875,145.1980743408203,3204600,0.0,0.0
2023-10-09 00:00:00-04:00,147.60000610351562,149.4499969482422,147.4199981689453,148.82000732421875,144.71185302734375,2279400,0.0,0.0
2023-10-10 00:00:00-04:00,149.5,151.72999572753906,149.0,150.92999267578125,146.76361083984375,2909100,0.0,0.0
2023-10-11 00:00:00-04:00,151.42999267578125,152.80999755859375,149.75999450683594,151.50999450683594,147.3275909423828,1727000,0.0,0.0
2023-10-12 00:00:00-04:00,152.5,152.72000122070312,150.11000061035156,151.27999877929688,147.1039581298828,2377200,0.0,0.0
2023-10-13 00:00:00-04:00,152.9199981689453,154.13999938964844,150.42999267578125,151.10000610351562,146.92892456054688,2951500,0.0,0.0
2023-10-16 00:00:00-04:00,152.3699951171875,153.41000366210938,151.2100067138672,152.7899932861328,148.57225036621094,2586300,0.0,0.0
2023-10-17 00:00:00-04:00,151.55999755859375,154.72999572753906,151.5,154.38999938964844,150.12808227539062,3919400,0.0,0.0
2023-10-18 00:00:00-04:00,153.1199951171875,153.58999633789062,151.1300048828125,151.52999877929688,147.3470458984375,2632200,0.0,0.0
2023-10-19 00:00:00-04:00,150.41000366210938,156.0500030517578,149.00999450683594,149.6199951171875,145.48977661132812,4642200,0.0,0.0
2023-10-20 00:00:00-04:00,144.6999969482422,147.94000244140625,141.44000244140625,141.57000732421875,137.6619873046875,8268100,0.0,0.0
2023-10-23 00:00:00-04:00,141.5,145.85000610351562,140.91000366210938,144.58999633789062,140.5986328125,5313500,0.0,0.0
2023-10-24 00:00:00-04:00,145.85000610351562,146.50999450683594,143.5399932861328,144.4199981689453,140.43331909179688,3521100,0.0,0.0
2023-10-25 00:00:00-04:00,144.08999633789062,144.83999633789062,143.22999572753906,143.52000427246094,139.5581817626953,2841400,0.0,0.0
2023-10-26 00:00:00-04:00,143.3699951171875,144.91000366210938,142.99000549316406,143.33999633789062,139.38311767578125,3378000,0.0,0.0
2023-10-27 00:00:00-04:00,143.85000610351562,143.9600067138672,141.02999877929688,141.30999755859375,137.40916442871094,3442500,0.0,0.0
2023-10-30 00:00:00-04:00,142.72000122070312,143.86000061035156,141.72999572753906,143.27000427246094,139.31507873535156,3303300,0.0,0.0
2023-10-31 00:00:00-04:00,143.3300018310547,146.67999267578125,143.07000732421875,146.02999877929688,141.9988555908203,3737200,0.0,0.0
2023-11-01 00:00:00-04:00,146.49000549316406,146.82000732421875,145.13999938964844,146.4499969482422,142.40725708007812,2332600,0.0,0.0
2023-11-02 00:00:00-04:00,148.3300018310547,150.91000366210938,148.3300018310547,150.85000610351562,146.6858367919922,3108400,0.0,0.0
2023-11-03 00:00:00-04:00,152.5800018310547,153.8800048828125,152.39999389648438,152.75999450683594,148.54307556152344,2667700,0.0,0.0
2023-11-06 00:00:00-05:00,152.60000610351562,153.07000732421875,151.50999450683594,152.99000549316406,148.76673889160156,2490000,0.0,0.0
2023-11-07 00:00:00-05:00,152.97000122070312,153.7899932861328,152.35000610351562,152.97999572753906,148.75701904296875,1583300,0.0,0.0
2023-11-08 00:00:00-05:00,152.97000122070312,153.8000030517578,152.42999267578125,153.00999450683594,148.78619384765625,1804500,0.0,0.0
2023-11-09 00:00:00-05:00,153.67999267578125,154.16000366210938,152.0500030517578,152.3699951171875,148.16384887695312,2052900,0.0,0.0
2023-11-10 00:00:00-05:00,153.0399932861328,154.47999572753906,152.10000610351562,154.3800048828125,150.1183624267578,2088100,0.0,0.0
2023-11-13 00:00:00-05:00,154.0800018310547,155.25999450683594,153.5,154.33999633789062,150.07948303222656,1753600,0.0,0.0
2023-11-14 00:00:00-05:00,156.60000610351562,157.9199981689453,156.02999877929688,156.91000366210938,152.57852172851562,2968600,0.0,0.0
2023-11-15 00:00:00-05:00,157.52999877929688,159.44000244140625,157.0,159.42999267578125,155.02896118164062,3272600,0.0,0.0
2023-11-16 00:00:00-05:00,159.64999389648438,160.10000610351562,157.97000122070312,159.0500030517578,154.6594696044922,3749100,0.0,0.0
2023-11-17 00:00:00-05:00,159.91000366210938,162.5800018310547,159.91000366210938,162.55999755859375,158.0725555419922,2975800,0.0,0.0
2023-11-20 00:00:00-05:00,162.91000366210938,164.64999389648438,162.75999450683594,163.85000610351562,159.3269500732422,3242900,0.0,0.0
2023-11-21 00:00:00-05:00,163.64999389648438,164.1199951171875,161.72999572753906,162.2899932861328,157.80999755859375,2759700,0.0,0.0
2023-11-22 00:00:00-05:00,163.27999877929688,164.67999267578125,162.85000610351562,163.7899932861328,159.2686004638672,2527500,0.0,0.0
2023-11-24 00:00:00-05:00,164.55999755859375,165.22000122070312,163.97000122070312,164.4199981689453,159.88121032714844,950700,0.0,0.0
2023-11-27 00:00:00-05:00,163.75999450683594,164.52000427246094,163.32000732421875,164.0399932861328,159.51170349121094,2146400,0.0,0.0
2023-11-28 00:00:00-05:00,163.9199981689453,165.97999572753906,163.61000061035156,165.66000366210938,161.0869903564453,2117800,0.0,0.0
2023-11-29 00:00:00-05:00,166.39999389648438,168.72000122070312,166.39999389648438,167.42999267578125,162.80813598632812,2720200,0.0,0.0
2023-11-30 00:00:00-05:00,168.0,171.1699981689453,167.52999877929688,170.77000427246094,166.05592346191406,4253100,0.0,0.0
2023-12-01 00:00:00-05:00,170.6699981689453,174.33999633789062,170.30999755859375,173.75999450683594,168.96337890625,3412000,0.0,0.0
2023-12-04 00:00:00-05:00,172.86000061035156,175.30999755859375,172.66000366210938,173.25,168.46746826171875,3631000,0.0,0.0
2023-12-05 00:00:00-05:00,172.10000610351562,172.7100067138672,165.92999267578125,170.67999267578125,165.96841430664062,6452500,0.0,0.0
2023-12-06 00:00:00-05:00,171.72999572753906,172.3800048828125,167.17999267578125,167.50999450683594,162.88592529296875,3890700,0.0,0.0
2023-12-07 00:00:00-05:00,168.4600067138672,169.22000122070312,167.74000549316406,168.6199951171875,163.9652862548828,2797100,0.0,0.0
2023-12-08 00:00:00-05:00,168.33999633789062,169.1300048828125,167.57000732421875,168.42999267578125,163.78053283691406,2681300,0.0,0.0
2023-12-11 00:00:00-05:00,168.39999389648438,169.50999450683594,167.86000061035156,168.38999938964844,163.74159240722656,2811400,0.0,0.0
2023-12-12 00:00:00-05:00,168.38999938964844,171.0800018310547,167.77000427246094,171.0399932861328,166.3184814453125,2946200,0.0,0.0
2023-12-13 00:00:00-05:00,171.2100067138672,174.66000366210938,170.14999389648438,174.55999755859375,169.74130249023438,3207700,0.0,0.0
2023-12-14 00:00:00-05:00,175.74000549316406,179.89999389648438,175.60000610351562,178.86000061035156,173.922607421875,4548100,0.0,0.0
2023-12-15 00:00:00-05:00,177.5399932861328,181.17999267578125,177.5,180.50999450683594,175.52706909179688,7139200,0.0,0.0
2023-12-18 00:00:00-05:00,181.3800048828125,182.83999633789062,181.02999877929688,182.75999450683594,177.71495056152344,2814400,0.0,0.0
2023-12-19 00:00:00-05:00,183.2100067138672,185.77000427246094,183.19000244140625,185.75,180.6224365234375,3978300,0.0,0.0
2023-12-20 00:00:00-05:00,185.35000610351562,185.64999389648438,180.5399932861328,180.64999389648438,175.66319274902344,4020700,0.0,0.0
2023-12-21 00:00:00-05:00,181.8300018310547,185.2100067138672,181.8300018310547,184.7899932861328,179.6889190673828,3496800,0.0,0.0
2023-12-22 00:00:00-05:00,185.63999938964844,186.3699951171875,184.6300048828125,185.57000732421875,180.44741821289062,2782600,0.0,0.0
2023-12-26 00:00:00-05:00,185.9600067138672,186.17999267578125,185.1300048828125,185.9600067138672,180.82659912109375,1230000,0.0,0.0
2023-12-27 00:00:00-05:00,186.13999938964844,187.1300048828125,185.6199951171875,187.05999755859375,181.896240234375,1825400,0.0,0.0
2023-12-28 00:00:00-05:00,187.1199951171875,188.07000732421875,187.0,187.8000030517578,182.6158447265625,1486100,0.0,0.0
2023-12-29 00:00:00-05:00,187.75,188.3000030517578,186.52999877929688,187.33999633789062,182.16854858398438,1915000,0.0,0.0
2024-01-02 00:00:00-05:00,186.49000549316406,188.74000549316406,186.07000732421875,188.30999755859375,183.11175537109375,2236600,0.0,0.0
2024-01-03 00:00:00-05:00,186.67999267578125,187.49000549316406,185.58999633789062,186.32000732421875,181.1766815185547,2720500,0.0,0.0
2024-01-04 00:00:00-05:00,186.00999450683594,188.57000732421875,185.75999450683594,187.13999938964844,182.56195068359375,2777500,0.6,0.0
2024-01-05 00:00:00-05:00,186.82000732421875,189.50999450683594,186.52000427246094,189.05999755859375,184.43499755859375,2243300,0.0,0.0
2024-01-08 00:00:00-05:00,188.22000122070312,189.3300018310547,186.3800048828125,189.2100067138672,184.581298828125,3442100,0.0,0.0
2024-01-09 00:00:00-05:00,187.8300018310547,187.99000549316406,186.33999633789062,186.77000427246094,182.2009735107422,2055500,0.0,0.0
2024-01-10 00:00:00-05:00,185.02999877929688,186.10000610351562,183.6699981689453,184.97000122070312,180.4450225830078,2757800,0.0,0.0
2024-01-11 00:00:00-05:00,185.00999450683594,185.36000061035156,182.0399932861328,185.02999877929688,180.50357055664062,3493300,0.0,0.0
2024-01-12 00:00:00-05:00,185.8300018310547,186.41000366210938,181.9499969482422,182.0399932861328,177.58670043945312,3366300,0.0,0.0
2024-01-16 00:00:00-05:00,181.00999450683594,181.14999389648438,178.82000732421875,180.97000122070312,176.5428924560547,4142900,0.0,0.0
2024-01-17 00:00:00-05:00,179.4499969482422,181.60000610351562,179.0,181.0,176.57215881347656,2377600,0.0,0.0
2024-01-18 00:00:00-05:00,180.10000610351562,180.19000244140625,177.80999755859375,179.7899932861328,175.39173889160156,3215200,0.0,0.0
2024-01-19 00:00:00-05:00,181.0,183.3800048828125,179.41000366210938,183.1699981689453,178.68905639648438,3388900,0.0,0.0
2024-01-22 00:00:00-05:00,184.25999450683594,186.77000427246094,184.05999755859375,185.00999450683594,180.48403930664062,3145100,0.0,0.0
2024-01-23 00:00:00-05:00,185.67999267578125,186.02000427246094,184.80999755859375,185.47000122070312,180.9327850341797,2327600,0.0,0.0
2024-01-24 00:00:00-05:00,187.08999633789062,188.4199981689453,185.72999572753906,185.82000732421875,181.2742462158203,3052500,0.0,0.0
2024-01-25 00:00:00-05:00,186.44000244140625,188.3300018310547,186.42999267578125,188.07000732421875,183.46920776367188,3472500,0.0,0.0
2024-01-26 00:00:00-05:00,192.5399932861328,204.77000427246094,192.25999450683594,201.42999267578125,196.5023651123047,13555400,0.0,0.0
2024-01-29 00:00:00-05:00,201.91000366210938,202.89999389648438,199.07000732421875,200.86000061035156,195.94631958007812,4935500,0.0,0.0
2024-01-30 00:00:00-05:00,200.5,204.44000244140625,200.41000366210938,204.14999389648438,199.15582275390625,4284600,0.0,0.0
2024-01-31 00:00:00-05:00,202.39999389648438,205.32000732421875,200.66000366210938,200.74000549316406,195.82923889160156,3495000,0.0,0.0
2024-02-01 00:00:00-05:00,200.36000061035156,203.47000122070312,199.8800048828125,203.22000122070312,198.24856567382812,3028300,0.0,0.0
2024-02-02 00:00:00-05:00,203.38999938964844,206.97000122070312,203.0,206.41000366210938,201.3605499267578,3393000,0.0,0.0
2024-02-05 00:00:00-05:00,205.49000549316406,206.72000122070312,203.4199981689453,205.94000244140625,200.90203857421875,3099300,0.0,0.0
2024-02-06 00:00:00-05:00,205.44000244140625,207.0800018310547,204.0,205.64999389648438,200.619140625,3255300,0.0,0.0
2024-02-07 00:00:00-05:00,207.0800018310547,209.14999389648438,205.60000610351562,209.0800018310547,203.96522521972656,3272100,0.0,0.0
2024-02-08 00:00:00-05:00,208.25,211.33999633789062,207.9499969482422,211.2100067138672,206.04310607910156,4136600,0.0,0.0
2024-02-09 00:00:00-05:00,211.5500030517578,214.25,210.41000366210938,212.47000122070312,207.2722930908203,4785100,0.0,0.0
2024-02-12 00:00:00-05:00,212.25,214.00999450683594,211.61000061035156,212.25999450683594,207.06739807128906,4041400,0.0,0.0
2024-02-13 00:00:00-05:00,210.22000122070312,210.97000122070312,207.61000061035156,209.6699981689453,204.54080200195312,3381700,0.0,0.0
2024-02-14 00:00:00-05:00,211.14999389648438,211.2899932861328,208.82000732421875,210.89999389648438,205.7406768798828,2770800,0.0,0.0
2024-02-15 00:00:00-05:00,211.47000122070312,213.1199951171875,210.64999389648438,212.52999877929688,207.33082580566406,2644500,0.0,0.0
2024-02-16 00:00:00-05:00,212.52999877929688,214.2899932861328,211.8699951171875,212.55999755859375,207.36007690429688,2831300,0.0,0.0
2024-02-20 00:00:00-05:00,211.0,213.75,210.27999877929688,212.49000549316406,207.29180908203125,3341700,0.0,0.0
2024-02-21 00:00:00-05:00,211.60000610351562,212.69000244140625,209.10000610351562,210.88999938964844,205.73092651367188,2599400,0.0,0.0
2024-02-22 00:00:00-05:00,212.47999572753906,215.5500030517578,212.47999572753906,213.99000549316406,208.75509643554688,3027800,0.0,0.0
2024-02-23 00:00:00-05:00,215.0,216.32000732421875,214.25999450683594,214.55999755859375,209.31117248535156,2617000,0.0,0.0
2024-02-26 00:00:00-05:00,213.4199981689453,217.5399932861328,213.25,216.9600067138672,211.6524658203125,2684500,0.0,0.0
2024-02-27 00:00:00-05:00,217.42999267578125,218.0800018310547,216.3000030517578,217.97999572753906,212.64747619628906,2428100,0.0,0.0
2024-02-28 00:00:00-05:00,217.17999267578125,219.1999969482422,216.75999450683594,218.02999877929688,212.69627380371094,2599200,0.0,0.0
2024-02-29 00:00:00-05:00,218.99000549316406,219.74000549316406,217.64999389648438,219.4199981689453,214.05227661132812,5186500,0.0,0.0
2024-03-01 00:00:00-05:00,219.30999755859375,220.3800048828125,218.42999267578125,219.66000366210938,214.28640747070312,2342800,0.0,0.0
2024-03-04 00:00:00-05:00,219.07000732421875,219.5800018310547,217.24000549316406,218.91000366210938,213.5547637939453,2625300,0.0,0.0
2024-03-05 00:00:00-05:00,217.44000244140625,218.89999389648438,216.1199951171875,217.1999969482422,211.8865509033203,2672300,0.0,0.0
2024-03-06 00:00:00-05:00,217.6199951171875,219.2899932861328,217.27000427246094,218.4499969482422,213.1060028076172,2727900,0.0,0.0
2024-03-07 00:00:00-05:00,221.00999450683594,224.69000244140625,220.80999755859375,223.4199981689453,217.95443725585938,2974100,0.0,0.0
2024-03-08 00:00:00-05:00,223.0399932861328,224.89999389648438,222.83999633789062,223.3699951171875,217.90562438964844,2242800,0.0,0.0
2024-03-11 00:00:00-04:00,221.9199981689453,222.36000061035156,218.2899932861328,220.19000244140625,214.80343627929688,2808200,0.0,0.0
2024-03-12 00:00:00-04:00,221.24000549316406,223.44000244140625,219.63999938964844,222.64999389648438,217.20323181152344,2067700,0.0,0.0
2024-03-13 00:00:00-04:00,223.13999938964844,223.49000549316406,221.8699951171875,222.80999755859375,217.3593292236328,2693100,0.0,0.0
2024-03-14 00:00:00-04:00,224.27999877929688,224.2899932861328,219.10000610351562,220.47000122070312,215.0765838623047,2417900,0.0,0.0
2024-03-15 00:00:00-04:00,220.97999572753906,221.60000610351562,217.22000122070312,218.4600067138672,213.11575317382812,5267900,0.0,0.0
2024-03-18 00:00:00-04:00,219.89999389648438,221.72999572753906,218.99000549316406,220.97000122070312,215.56434631347656,1893000,0.0,0.0
2024-03-19 00:00:00-04:00,221.0500030517578,221.9499969482422,219.3699951171875,221.69000244140625,216.26673889160156,1817600,0.0,0.0
2024-03-20 00:00:00-04:00,221.49000549316406,228.05999755859375,221.22999572753906,227.91000366210938,222.33457946777344,2249700,0.0,0.0
2024-03-21 00:00:00-04:00,229.11000061035156,231.69000244140625,228.99000549316406,229.1199951171875,223.51499938964844,3523700,0.0,0.0
2024-03-22 00:00:00-04:00,229.0500030517578,230.5399932861328,225.91000366210938,225.9600067138672,220.43228149414062,2284700,0.0,0.0
2024-03-25 00:00:00-04:00,225.33999633789062,226.99000549316406,225.22999572753906,226.02999877929688,220.5005340576172,2119500,0.0,0.0
2024-03-26 00:00:00-04:00,226.6199951171875,226.8699951171875,224.32000732421875,224.4600067138672,218.96897888183594,2106400,0.0,0.0
2024-03-27 00:00:00-04:00,227.1999969482422,228.0,225.13999938964844,227.75,222.17849731445312,2153100,0.0,0.0
2024-03-28 00:00:00-04:00,228.4600067138672,228.4600067138672,226.33999633789062,227.69000244140625,222.11996459960938,2295800,0.0,0.0
2024-04-01 00:00:00-04:00,227.44000244140625,228.57000732421875,226.8300018310547,227.61000061035156,222.04193115234375,1616700,0.0,0.0
2024-04-02 00:00:00-04:00,226.3699951171875,226.97000122070312,224.58999633789062,225.52999877929688,220.0128173828125,1984500,0.0,0.0
2024-04-03 00:00:00-04:00,225.80999755859375,227.25999450683594,225.25,226.6300048828125,221.08587646484375,2070100,0.0,0.0
2024-04-04 00:00:00-04:00,229.13999938964844,229.67999267578125,219.2100067138672,219.58999633789062,214.88180541992188,3035300,0.7,0.0
2024-04-05 00:00:00-04:00,220.0,223.1199951171875,219.52000427246094,222.4600067138672,217.69029235839844,1827900,0.0,0.0
2024-04-08 00:00:00-04:00,223.4600067138672,224.85000610351562,223.1300048828125,224.11000061035156,219.30491638183594,1401200,0.0,0.0
2024-04-09 00:00:00-04:00,222.99000549316406,223.92999267578125,217.97000122070312,219.83999633789062,215.12644958496094,3503000,0.0,0.0
2024-04-10 00:00:00-04:00,217.50999450683594,219.5,215.52000427246094,217.64999389648438,212.98342895507812,3115000,0.0,0.0
2024-04-11 00:00:00-04:00,217.5,219.1699981689453,214.50999450683594,218.1999969482422,213.52162170410156,3139000,0.0,0.0
2024-04-12 00:00:00-04:00,217.0,218.27999877929688,216.1199951171875,218.1999969482422,213.52162170410156,2441200,0.0,0.0
2024-04-15 00:00:00-04:00,221.88999938964844,222.72999572753906,216.82000732421875,218.39999389648438,213.7173309326172,3459000,0.0,0.0
2024-04-16 00:00:00-04:00,217.6999969482422,219.3800048828125,216.50999450683594,218.33999633789062,213.65863037109375,4176700,0.0,0.0
2024-04-17 00:00:00-04:00,219.55999755859375,220.27999877929688,216.52000427246094,217.6699981689453,213.0030059814453,2256800,0.0,0.0
2024-04-18 00:00:00-04:00,218.25999450683594,221.4499969482422,217.17999267578125,217.5,212.83663940429688,3901500,0.0,0.0
2024-04-19 00:00:00-04:00,218.83999633789062,231.60000610351562,218.83999633789062,231.0399932861328,226.08633422851562,7573700,0.0,0.0
2024-04-22 00:00:00-04:00,232.02999877929688,235.3699951171875,227.69000244140625,233.0,228.00430297851562,5151300,0.0,0.0
2024-04-23 00:00:00-04:00,234.77000427246094,239.4199981689453,233.6699981689453,238.9600067138672,233.83651733398438,4684500,0.0,0.0
2024-04-24 00:00:00-04:00,238.27000427246094,240.5500030517578,237.97000122070312,239.1199951171875,233.99307250976562,4429200,0.0,0.0
2024-04-25 00:00:00-04:00,238.1300048828125,238.4499969482422,235.41000366210938,237.10000610351562,232.01638793945312,3329000,0.0,0.0
2024-04-26 00:00:00-04:00,236.0,236.9199981689453,234.4199981689453,235.63999938964844,230.5876922607422,2993300,0.0,0.0
2024-04-29 00:00:00-04:00,236.58999633789062,239.1199951171875,235.63999938964844,238.9199981689453,233.79737854003906,3696300,0.0,0.0
2024-04-30 00:00:00-04:00,237.8800048828125,239.61000061035156,233.77000427246094,234.02999877929688,229.01220703125,3564300,0.0,0.0
2024-05-01 00:00:00-04:00,233.22000122070312,235.13999938964844,231.22999572753906,231.4600067138672,226.497314453125,4176000,0.0,0.0
2024-05-02 00:00:00-04:00,233.5800018310547,233.9499969482422,230.91000366210938,232.5,227.51504516601562,2734900,0.0,0.0
2024-05-03 00:00:00-04:00,233.25999450683594,233.35000610351562,229.1300048828125,230.77000427246094,225.82211303710938,3203100,0.0,0.0
2024-05-06 00:00:00-04:00,232.3000030517578,234.57000732421875,231.32000732421875,234.3300018310547,229.3057861328125,2259600,0.0,0.0
2024-05-07 00:00:00-04:00,235.5,236.0,233.41000366210938,234.66000366210938,229.62872314453125,2084300,0.0,0.0
2024-05-08 00:00:00-04:00,234.39999389648438,236.85000610351562,233.52000427246094,236.24000549316406,231.17481994628906,2501900,0.0,0.0
2024-05-09 00:00:00-04:00,235.9600067138672,239.3800048828125,235.55999755859375,239.13999938964844,234.01263427734375,3166300,0.0,0.0
2024-05-10 00:00:00-04:00,240.5,243.5399932861328,240.30999755859375,242.3000030517578,237.10488891601562,2590800,0.0,0.0
2024-05-13 00:00:00-04:00,242.9499969482422,243.5399932861328,238.10000610351562,238.64999389648438,233.53314208984375,2768800,0.0,0.0
2024-05-14 00:00:00-04:00,238.14999389648438,242.08999633789062,238.10000610351562,241.52999877929688,236.35140991210938,2387300,0.0,0.0
2024-05-15 00:00:00-04:00,241.6300048828125,242.8699951171875,240.25,241.6999969482422,236.51773071289062,2013400,0.0,0.0
2024-05-16 00:00:00-04:00,241.72000122070312,243.35000610351562,240.85000610351562,241.32000732421875,236.1459197998047,2605900,0.0,0.0
2024-05-17 00:00:00-04:00,242.8000030517578,243.19000244140625,241.89999389648438,242.82000732421875,237.61376953125,1848700,0.0,0.0
2024-05-20 00:00:00-04:00,243.11000061035156,244.41000366210938,242.10000610351562,242.3000030517578,237.10488891601562,1983200,0.0,0.0
2024-05-21 00:00:00-04:00,242.33999633789062,243.5800018310547,241.33999633789062,243.0800018310547,237.8681640625,1825800,0.0,0.0
2024-05-22 00:00:00-04:00,242.91000366210938,243.47000122070312,239.52999877929688,240.08999633789062,234.9422607421875,2292700,0.0,0.0
2024-05-23 00:00:00-04:00,240.8300018310547,240.8300018310547,235.1199951171875,235.4600067138672,230.41156005859375,3272600,0.0,0.0
2024-05-24 00:00:00-04:00,236.86000061035156,240.07000732421875,236.69000244140625,238.17999267578125,233.07322692871094,1624200,0.0,0.0
2024-05-28 00:00:00-04:00,237.75,238.47000122070312,235.8800048828125,237.25,232.1631622314453,2315400,0.0,0.0
2024-05-29 00:00:00-04:00,235.4499969482422,237.66000366210938,234.6699981689453,235.94000244140625,230.8812713623047,2711300,0.0,0.0
2024-05-30 00:00:00-04:00,236.3699951171875,237.32000732421875,234.97999572753906,237.22000122070312,232.13380432128906,2386300,0.0,0.0
2024-05-31 00:00:00-04:00,238.0,240.19000244140625,235.91000366210938,240.0,234.85423278808594,5102500,0.0,0.0
2024-06-03 00:00:00-04:00,240.17999267578125,241.36000061035156,233.52999877929688,236.8800048828125,231.8011016845703,2677200,0.0,0.0
2024-06-04 00:00:00-04:00,236.38999938964844,240.0,235.72999572753906,237.25,232.1631622314453,2512100,0.0,0.0
2024-06-05 00:00:00-04:00,236.25,237.6999969482422,233.6999969482422,234.69000244140625,229.65806579589844,2925100,0.0,0.0
2024-06-06 00:00:00-04:00,234.7899932861328,236.39999389648438,232.6999969482422,233.35000610351562,228.34678649902344,2709600,0.0,0.0
2024-06-07 00:00:00-04:00,232.41000366210938,234.1199951171875,231.7100067138672,232.6699981689453,227.68138122558594,2212500,0.0,0.0
2024-06-10 00:00:00-04:00,231.9499969482422,233.9199981689453,230.60000610351562,232.44000244140625,227.456298828125,2933500,0.0,0.0
2024-06-11 00:00:00-04:00,231.63999938964844,231.63999938964844,224.2100067138672,224.52999877929688,219.71591186523438,3168100,0.0,0.0
2024-06-12 00:00:00-04:00,227.42999267578125,228.39999389648438,222.8300018310547,224.0399932861328,219.23641967773438,3091100,0.0,0.0
2024-06-13 00:00:00-04:00,223.41000366210938,223.75,220.74000549316406,222.19000244140625,217.4260711669922,3011300,0.0,0.0
2024-06-14 00:00:00-04:00,221.3800048828125,225.63999938964844,221.33999633789062,224.82000732421875,219.99969482421875,2373800,0.0,0.0
2024-06-17 00:00:00-04:00,224.1999969482422,228.47000122070312,224.02000427246094,228.27000427246094,223.37570190429688,2426700,0.0,0.0
2024-06-18 00:00:00-04:00,227.5800018310547,229.30999755859375,226.77000427246094,229.30999755859375,224.39341735839844,2176500,0.0,0.0
2024-06-20 00:00:00-04:00,228.55999755859375,231.67999267578125,226.44000244140625,230.2100067138672,225.27410888671875,2968100,0.0,0.0
2024-06-21 00:00:00-04:00,231.11000061035156,231.11000061035156,227.5,230.3800048828125,225.44046020507812,5064300,0.0,0.0
2024-06-24 00:00:00-04:00,231.67999267578125,233.89999389648438,230.2100067138672,231.47000122070312,226.50709533691406,2152600,0.0,0.0
2024-06-25 00:00:00-04:00,230.86000061035156,231.3000030517578,228.5399932861328,230.58999633789062,225.6459503173828,3206800,0.0,0.0
2024-06-26 00:00:00-04:00,230.0399932861328,232.49000549316406,229.13999938964844,230.67999267578125,225.73403930664062,3151900,0.0,0.0
2024-06-27 00:00:00-04:00,229.7899932861328,230.3300018310547,227.3699951171875,228.39999389648438,223.5029296875,2264200,0.0,0.0
2024-06-28 00:00:00-04:00,229.25,233.60000610351562,228.74000549316406,231.5500030517578,226.58538818359375,3901100,0.0,0.0
2024-07-01 00:00:00-04:00,232.3300018310547,234.8000030517578,231.5500030517578,233.80999755859375,228.7969207763672,2792700,0.0,0.0
2024-07-02 00:00:00-04:00,233.5500030517578,236.19000244140625,232.97000122070312,235.97000122070312,230.91061401367188,1871700,0.0,0.0
2024-07-03 00:00:00-04:00,236.5,237.5800018310547,235.19000244140625,235.7100067138672,230.6562042236328,1365900,0.0,0.0
2024-07-05 00:00:00-04:00,235.7100067138672,236.6999969482422,233.55999755859375,235.6300048828125,231.26470947265625,2488300,0.7,0.0
2024-07-08 00:00:00-04:00,236.22999572753906,239.5,233.75999450683594,234.50999450683594,230.16543579101562,2638600,0.0,0.0
2024-07-09 00:00:00-04:00,234.97000122070312,239.1999969482422,234.1199951171875,237.75,233.34542846679688,1943400,0.0,0.0
2024-07-10 00:00:00-04:00,236.57000732421875,239.4499969482422,235.6199951171875,238.92999267578125,234.50357055664062,2203000,0.0,0.0
2024-07-11 00:00:00-04:00,238.8699951171875,239.9499969482422,236.9600067138672,238.75,234.326904296875,1868700,0.0,0.0
2024-07-12 00:00:00-04:00,238.97000122070312,240.25999450683594,237.22999572753906,238.6300048828125,234.20913696289062,2612200,0.0,0.0
2024-07-15 00:00:00-04:00,240.4499969482422,244.66000366210938,240.4499969482422,244.0,239.47964477539062,3054400,0.0,0.0
2024-07-16 00:00:00-04:00,244.13999938964844,249.75999450683594,243.8000030517578,249.6300048828125,245.00535583496094,3074600,0.0,0.0
2024-07-17 00:00:00-04:00,248.80999755859375,250.83999633789062,247.3800048828125,249.9600067138672,245.3292236328125,2471900,0.0,0.0
2024-07-18 00:00:00-04:00,250.8000030517578,253.72999572753906,247.75999450683594,249.1999969482422,244.58331298828125,4053300,0.0,0.0
2024-07-19 00:00:00-04:00,241.8000030517578,243.3800048828125,237.64999389648438,242.3800048828125,237.88963317871094,5750400,0.0,0.0
2024-07-22 00:00:00-04:00,243.00999450683594,245.61000061035156,239.89999389648438,244.75,240.21575927734375,2590000,0.0,0.0
2024-07-23 00:00:00-04:00,246.9600067138672,248.99000549316406,245.0399932861328,246.89999389648438,242.32589721679688,2564000,0.0,0.0
2024-07-24 00:00:00-04:00,245.0,245.6199951171875,240.6699981689453,240.99000549316406,236.52540588378906,2838100,0.0,0.0
2024-07-25 00:00:00-04:00,240.0,244.9600067138672,239.38999938964844,240.17999267578125,235.7303924560547,3828800,0.0,0.0
2024-07-26 00:00:00-04:00,241.92999267578125,246.38999938964844,241.8800048828125,245.88999938964844,241.33462524414062,2174400,0.0,0.0
2024-07-29 00:00:00-04:00,246.6300048828125,247.9600067138672,244.30999755859375,247.88999938964844,243.2975616455078,2059300,0.0,0.0
2024-07-30 00:00:00-04:00,249.4600067138672,253.67999267578125,249.22999572753906,252.47999572753906,247.80252075195312,2498800,0.0,0.0
2024-07-31 00:00:00-04:00,253.11000061035156,256.239990234375,252.42999267578125,253.0399932861328,248.35215759277344,2180700,0.0,0.0
2024-08-01 00:00:00-04:00,253.85000610351562,255.0,246.41000366210938,248.67999267578125,244.07290649414062,3929700,0.0,0.0
2024-08-02 00:00:00-04:00,244.50999450683594,244.64999389648438,230.0500030517578,232.27999877929688,227.9767608642578,6902600,0.0,0.0
2024-08-05 00:00:00-04:00,226.63999938964844,230.77999877929688,222.02999877929688,225.9199981689453,221.73458862304688,4890700,0.0,0.0
2024-08-06 00:00:00-04:00,226.9600067138672,233.17999267578125,226.5,231.1199951171875,226.83822631835938,3148200,0.0,0.0
2024-08-07 00:00:00-04:00,234.02000427246094,236.1699981689453,228.50999450683594,228.8000030517578,224.5612335205078,2665300,0.0,0.0
2024-08-08 00:00:00-04:00,231.0500030517578,234.5,231.00999450683594,233.5399932861328,229.2134246826172,2239200,0.0,0.0
2024-08-09 00:00:00-04:00,233.52000427246094,238.33999633789062,233.08999633789062,237.85000610351562,233.44357299804688,1956400,0.0,0.0
2024-08-12 00:00:00-04:00,238.1999969482422,238.99000549316406,235.39999389648438,237.0500030517578,232.6584014892578,1747000,0.0,0.0
2024-08-13 00:00:00-04:00,238.7100067138672,239.27000427246094,236.47000122070312,238.99000549316406,234.56246948242188,1913200,0.0,0.0
2024-08-14 00:00:00-04:00,239.80999755859375,244.08999633789062,239.50999450683594,243.75999450683594,239.24407958984375,2132500,0.0,0.0
2024-08-15 00:00:00-04:00,247.77000427246094,250.36000061035156,245.35000610351562,249.5,244.8777313232422,2656800,0.0,0.0
2024-08-16 00:00:00-04:00,249.38999938964844,251.75,249.1300048828125,251.7100067138672,247.0467987060547,2149700,0.0,0.0
2024-08-19 00:00:00-04:00,252.0,254.11000061035156,251.83999633789062,254.0500030517578,249.34344482421875,1653400,0.0,0.0
2024-08-20 00:00:00-04:00,254.22000122070312,254.6199951171875,252.25999450683594,253.0800018310547,248.3914337158203,1659700,0.0,0.0
2024-08-21 00:00:00-04:00,249.63999938964844,249.82000732421875,243.35000610351562,246.3000030517578,241.7370147705078,3502500,0.0,0.0
2024-08-22 00:00:00-04:00,246.77000427246094,248.9199981689453,245.75999450683594,247.75999450683594,243.16998291015625,1981300,0.0,0.0
2024-08-23 00:00:00-04:00,248.0,252.1699981689453,248.0,251.3000030517578,246.64439392089844,1868200,0.0,0.0
2024-08-26 00:00:00-04:00,252.4199981689453,256.1600036621094,251.9499969482422,253.8800048828125,249.17660522460938,1931000,0.0,0.0
2024-08-27 00:00:00-04:00,253.6999969482422,256.67999267578125,253.6999969482422,255.02999877929688,250.3052978515625,2518100,0.0,0.0
2024-08-28 00:00:00-04:00,254.2100067138672,258.6300048828125,253.75,257.0899963378906,252.32711791992188,2557100,0.0,0.0
2024-08-29 00:00:00-04:00,258.0,261.57000732421875,256.8299865722656,259.8399963378906,255.0261993408203,2423500,0.0,0.0
2024-08-30 00:00:00-04:00,260.489990234375,261.75,256.1000061035156,258.6499938964844,253.8582000732422,3442100,0.0,0.0
2024-09-03 00:00:00-04:00,255.77000427246094,257.4800109863281,252.7899932861328,254.30999755859375,249.59861755371094,2970300,0.0,0.0
2024-09-04 00:00:00-04:00,254.99000549316406,256.5799865722656,250.66000366210938,251.74000549316406,247.0762481689453,3062600,0.0,0.0
2024-09-05 00:00:00-04:00,252.7100067138672,253.1699981689453,248.3699951171875,251.83999633789062,247.17437744140625,2711200,0.0,0.0
2024-09-06 00:00:00-04:00,251.2899932861328,253.57000732421875,243.32000732421875,244.05999755859375,239.5385284423828,3653000,0.0,0.0
2024-09-09 00:00:00-04:00,248.25,253.14999389648438,247.52999877929688,250.9199981689453,246.2714385986328,3080800,0.0,0.0
2024-09-10 00:00:00-04:00,251.72000122070312,252.5,240.58999633789062,245.4199981689453,240.87332153320312,3630900,0.0,0.0
2024-09-11 00:00:00-04:00,244.39999389648438,254.6300048828125,243.5,254.17999267578125,249.4710235595703,3149900,0.0,0.0
2024-09-12 00:00:00-04:00,254.16000366210938,257.0,252.58999633789062,255.14999389648438,250.42306518554688,2279600,0.0,0.0
2024-09-13 00:00:00-04:00,256.2300109863281,260.2099914550781,255.75,259.0,254.2017364501953,2199200,0.0,0.0
2024-09-16 00:00:00-04:00,261.30999755859375,262.8500061035156,259.1499938964844,261.0899963378906,256.2530212402344,2170200,0.0,0.0
2024-09-17 00:00:00-04:00,261.5199890136719,267.2200012207031,261.3500061035156,265.3999938964844,260.4831848144531,2765700,0.0,0.0
2024-09-18 00:00:00-04:00,264.3999938964844,266.3500061035156,261.0,262.17999267578125,257.32281494140625,2577400,0.0,0.0
2024-09-19 00:00:00-04:00,267.8299865722656,270.1000061035156,266.3500061035156,268.75,263.7711486816406,2973300,0.0,0.0
2024-09-20 00:00:00-04:00,268.3999938964844,271.489990234375,266.95001220703125,268.989990234375,264.0066223144531,5847200,0.0,0.0
2024-09-23 00:00:00-04:00,271.3599853515625,272.4100036621094,267.04998779296875,267.29998779296875,262.3479309082031,2534900,0.0,0.0
2024-09-24 00:00:00-04:00,267.7699890136719,268.5,263.0299987792969,266.2099914550781,261.2781677246094,2340300,0.0,0.0
2024-09-25 00:00:00-04:00,267.0899963378906,268.7200012207031,265.54998779296875,266.1700134277344,261.2389221191406,2116300,0.0,0.0
2024-09-26 00:00:00-04:00,268.2900085449219,268.989990234375,266.3399963378906,268.1499938964844,263.1822204589844,1430600,0.0,0.0
2024-09-27 00:00:00-04:00,268.0,272.67999267578125,267.4200134277344,271.05999755859375,266.038330078125,2231900,0.0,0.0
2024-09-30 00:00:00-04:00,270.1000061035156,271.4800109863281,267.2900085449219,271.20001220703125,266.17578125,2113100,0.0,0.0
2024-10-01 00:00:00-04:00,271.2799987792969,271.8299865722656,266.5199890136719,268.6000061035156,263.6238708496094,2429500,0.0,0.0
2024-10-02 00:00:00-04:00,268.6000061035156,271.3900146484375,266.25,270.9200134277344,265.9009094238281,2009500,0.0,0.0
2024-10-03 00:00:00-04:00,269.6400146484375,271.1000061035156,267.6400146484375,268.5899963378906,263.61407470703125,1614500,0.0,0.0
2024-10-04 00:00:00-04:00,272.25,276.7900085449219,270.0,275.9700012207031,271.56512451171875,2239600,0.7,0.0
2024-10-07 00:00:00-04:00,274.3500061035156,276.30999755859375,271.54998779296875,273.7900085449219,269.4198913574219,3287500,0.0,0.0
2024-10-08 00:00:00-04:00,271.25,272.5,266.1600036621094,269.1099853515625,264.8145751953125,3332800,0.0,0.0
2024-10-09 00:00:00-04:00,268.80999755859375,271.5899963378906,268.4200134277344,271.4200134277344,267.0877380371094,2087000,0.0,0.0
2024-10-10 00:00:00-04:00,270.92999267578125,272.8999938964844,269.8800048828125,270.4700012207031,266.1529235839844,2052800,0.0,0.0
2024-10-11 00:00:00-04:00,271.3800048828125,277.1099853515625,271.0,276.1600036621094,271.7520751953125,1723200,0.0,0.0
2024-10-14 00:00:00-04:00,276.1600036621094,277.70001220703125,275.1099853515625,276.5199890136719,272.1063232421875,1399000,0.0,0.0
2024-10-15 00:00:00-04:00,280.57000732421875,281.4200134277344,276.8999938964844,277.30999755859375,272.88372802734375,2264600,0.0,0.0
2024-10-16 00:00:00-04:00,278.8800048828125,281.8699951171875,277.69000244140625,281.67999267578125,277.1839599609375,2243600,0.0,0.0
2024-10-17 00:00:00-04:00,284.0,286.3599853515625,282.4800109863281,285.7799987792969,281.21856689453125,3571900,0.0,0.0
2024-10-18 00:00:00-04:00,276.79998779296875,279.20001220703125,269.04998779296875,276.7900085449219,272.3721008300781,7884400,0.0,0.0
2024-10-21 00:00:00-04:00,275.0,276.3599853515625,269.5299987792969,270.739990234375,266.4185485839844,4092700,0.0,0.0
2024-10-22 00:00:00-04:00,270.6199951171875,272.8299865722656,268.5799865722656,272.3999938964844,268.0520935058594,2595400,0.0,0.0
2024-10-23 00:00:00-04:00,272.0,273.3500061035156,268.9599914550781,271.2300109863281,266.9007568359375,2051100,0.0,0.0
2024-10-24 00:00:00-04:00,270.2300109863281,271.2300109863281,268.7099914550781,269.9800109863281,265.6706848144531,3490600,0.0,0.0
2024-10-25 00:00:00-04:00,271.6499938964844,273.1700134277344,266.3500061035156,267.3500061035156,263.0827331542969,2993300,0.0,0.0
2024-10-28 00:00:00-04:00,269.239990234375,271.9700012207031,267.67999267578125,271.4700012207031,267.1369323730469,2336900,0.0,0.0
2024-10-29 00:00:00-04:00,270.29998779296875,271.79998779296875,269.5799865722656,270.42999267578125,266.113525390625,1749000,0.0,0.0
2024-10-30 00:00:00-04:00,271.0,275.07000732421875,270.2699890136719,274.0799865722656,269.7052307128906,2152900,0.0,0.0
2024-10-31 00:00:00-04:00,273.70001220703125,274.0799865722656,268.6400146484375,270.0799865722656,265.76910400390625,2315400,0.0,0.0
2024-11-01 00:00:00-04:00,272.29998779296875,274.75,270.95001220703125,272.69000244140625,268.33746337890625,2508300,0.0,0.0
2024-11-04 00:00:00-05:00,272.3299865722656,272.82000732421875,269.7099914550781,270.19000244140625,265.87738037109375,1944000,0.0,0.0
2024-11-05 00:00:00-05:00,271.7200012207031,276.17999267578125,271.19000244140625,275.94000244140625,271.53558349609375,1859600,0.0,0.0
2024-11-06 00:00:00-05:00,288.0,296.8299865722656,286.80999755859375,295.1600036621094,290.4488525390625,5380500,0.0,0.0
2024-11-07 00:00:00-05:00,292.32000732421875,293.0400085449219,284.6499938964844,286.82000732421875,282.2419738769531,3876900,0.0,0.0
2024-11-08 00:00:00-05:00,286.67999267578125,290.1000061035156,285.95001220703125,287.6000061035156,283.0094909667969,1814400,0.0,0.0
2024-11-11 00:00:00-05:00,290.489990234375,294.17999267578125,290.42999267578125,292.9700012207031,288.2937316894531,2299500,0.0,0.0
2024-11-12 00:00:00-05:00,292.0,293.54998779296875,287.5799865722656,288.510009765625,283.9049377441406,2251400,0.0,0.0
2024-11-13 00:00:00-05:00,287.9200134277344,290.6099853515625,287.44000244140625,287.6400146484375,283.048828125,2118100,0.0,0.0
2024-11-14 00:00:00-05:00,288.3399963378906,290.55999755859375,287.3599853515625,288.29998779296875,283.6983337402344,2979400,0.0,0.0
2024-11-15 00:00:00-05:00,288.0,290.54998779296875,285.489990234375,286.8699951171875,282.2911376953125,2614400,0.0,0.0
2024-11-18 00:00:00-05:00,286.94000244140625,287.5199890136719,283.6099853515625,285.5400085449219,280.98236083984375,2074400,0.0,0.0
2024-11-19 00:00:00-05:00,281.8900146484375,286.6199951171875,281.30999755859375,285.54998779296875,280.9921875,2512900,0.0,0.0
2024-11-20 00:00:00-05:00,286.1499938964844,288.3299865722656,285.0899963378906,287.7099914550781,283.1177062988281,2387400,0.0,0.0
2024-11-21 00:00:00-05:00,289.82000732421875,294.07000732421875,287.5299987792969,293.0,288.32330322265625,2410300,0.0,0.0
2024-11-22 00:00:00-05:00,293.3999938964844,301.9200134277344,292.510009765625,301.29998779296875,296.49078369140625,3788900,0.0,0.0
2024-11-25 00:00:00-05:00,303.04998779296875,305.79998779296875,302.5,305.2099914550781,300.3384094238281,3478400,0.0,0.0
2024-11-26 00:00:00-05:00,305.6099853515625,306.9700012207031,302.0,305.57000732421875,300.6926574707031,2130500,0.0,0.0
2024-11-27 00:00:00-05:00,307.0,307.82000732421875,302.7900085449219,304.25,299.3937072753906,1697000,0.0,0.0
2024-11-29 00:00:00-05:00,307.25,307.7900085449219,304.6700134277344,304.67999267578125,299.8168640136719,1326600,0.0,0.0
2024-12-02 00:00:00-05:00,306.2099914550781,306.8500061035156,299.9100036621094,302.260009765625,297.4355163574219,2166900,0.0,0.0
2024-12-03 00:00:00-05:00,303.8399963378906,304.989990234375,301.1400146484375,302.1099853515625,297.287841796875,2128700,0.0,0.0
2024-12-04 00:00:00-05:00,302.0,303.5299987792969,300.7099914550781,302.6000061035156,297.77008056640625,1561200,0.0,0.0
2024-12-05 00:00:00-05:00,302.2799987792969,303.42999267578125,300.32000732421875,300.5299987792969,295.7331237792969,2793600,0.0,0.0
2024-12-06 00:00:00-05:00,301.6400146484375,304.739990234375,300.6199951171875,303.989990234375,299.13787841796875,1797600,0.0,0.0
2024-12-09 00:00:00-05:00,304.07000732421875,305.07000732421875,296.1600036621094,296.7200012207031,291.9839172363281,2377900,0.0,0.0
2024-12-10 00:00:00-05:00,297.42999267578125,304.9800109863281,296.510009765625,302.1099853515625,297.287841796875,2967800,0.0,0.0
2024-12-11 00:00:00-05:00,303.3699951171875,304.1300048828125,299.5400085449219,302.3399963378906,297.51422119140625,2071200,0.0,0.0
2024-12-12 00:00:00-05:00,303.6300048828125,304.45001220703125,300.260009765625,300.29998779296875,295.50677490234375,1668100,0.0,0.0
2024-12-13 00:00:00-05:00,302.4599914550781,304.32000732421875,301.25,302.1400146484375,297.3174133300781,1662000,0.0,0.0
2024-12-16 00:00:00-05:00,303.70001220703125,304.20001220703125,300.8299865722656,303.57000732421875,298.7245788574219,1813700,0.0,0.0
2024-12-17 00:00:00-05:00,302.3299865722656,303.0299987792969,299.70001220703125,301.3399963378906,296.5301513671875,3611500,0.0,0.0
2024-12-18 00:00:00-05:00,302.6000061035156,303.5899963378906,286.42999267578125,287.7799987792969,283.1866149902344,3541200,0.0,0.0
2024-12-19 00:00:00-05:00,293.0199890136719,296.8599853515625,291.20001220703125,293.0799865722656,288.4019470214844,3540200,0.0,0.0
2024-12-20 00:00:00-05:00,292.3500061035156,302.7200012207031,292.0,298.6499938964844,293.88311767578125,6232400,0.0,0.0
2024-12-23 00:00:00-05:00,296.4800109863281,299.760009765625,295.19000244140625,298.79998779296875,294.03070068359375,1902400,0.0,0.0
2024-12-24 00:00:00-05:00,299.2900085449219,303.6199951171875,298.0,303.4599914550781,298.6163024902344,862900,0.0,0.0
2024-12-26 00:00:00-05:00,301.4800109863281,304.8900146484375,301.010009765625,303.989990234375,299.13787841796875,1228900,0.0,0.0
2024-12-27 00:00:00-05:00,300.8500061035156,305.0899963378906,298.7099914550781,301.04998779296875,296.2447814941406,1676000,0.0,0.0
2024-12-30 00:00:00-05:00,297.3500061035156,299.70001220703125,294.1300048828125,297.3299865722656,292.5841979980469,2392800,0.0,0.0
2024-12-31 00:00:00-05:00,298.04998779296875,298.8699951171875,295.6700134277344,296.7900085449219,292.0528259277344,1231300,0.0,0.0
2025-01-02 00:00:00-05:00,300.0,300.3399963378906,294.6199951171875,298.42999267578125,293.6665954589844,1930100,0.0,0.0
2025-01-03 00:00:00-05:00,300.67999267578125,303.42999267578125,297.5299987792969,303.0799865722656,298.943603515625,1979600,0.7,0.0
2025-01-06 00:00:00-05:00,304.32000732421875,305.1499938964844,300.1700134277344,301.8800048828125,297.7599792480469,2714000,0.0,0.0
2025-01-07 00:00:00-05:00,304.0,304.3800048828125,296.8500061035156,302.0199890136719,297.8980712890625,2058800,0.0,0.0
2025-01-08 00:00:00-05:00,301.8999938964844,304.20001220703125,298.8500061035156,302.8500061035156,298.71673583984375,2061300,0.0,0.0
2025-01-10 00:00:00-05:00,300.42999267578125,301.32000732421875,293.1600036621094,293.29998779296875,289.2970886230469,2685500,0.0,0.0
2025-01-13 00:00:00-05:00,292.5199890136719,297.7099914550781,291.1600036621094,297.0199890136719,292.96630859375,2202800,0.0,0.0
2025-01-14 00:00:00-05:00,299.6000061035156,300.5400085449219,296.7300109863281,300.3599853515625,296.2607116699219,2370900,0.0,0.0
2025-01-15 00:00:00-05:00,305.0,313.9599914550781,304.2099914550781,312.32000732421875,308.0575256347656,3099500,0.0,0.0
2025-01-16 00:00:00-05:00,312.70001220703125,314.0,310.1300048828125,311.4800109863281,307.2289733886719,2361000,0.0,0.0
2025-01-17 00:00:00-05:00,313.0199890136719,315.3999938964844,310.7699890136719,312.55999755859375,308.2942199707031,2183500,0.0,0.0
2025-01-21 00:00:00-05:00,316.94000244140625,319.70001220703125,315.0,317.95001220703125,313.61065673828125,2779100,0.0,0.0
2025-01-22 00:00:00-05:00,318.30999755859375,322.82000732421875,317.67999267578125,322.25,317.85198974609375,2927400,0.0,0.0
2025-01-23 00:00:00-05:00,323.54998779296875,326.2699890136719,321.989990234375,325.8699951171875,321.4225769042969,3935800,0.0,0.0
2025-01-24 00:00:00-05:00,324.3999938964844,324.4700012207031,313.7300109863281,321.3399963378906,316.9543762207031,6260100,0.0,0.0
2025-01-27 00:00:00-05:00,318.1300048828125,318.8299865722656,311.8399963378906,316.4200134277344,312.1015930175781,3099100,0.0,0.0
2025-01-28 00:00:00-05:00,316.6400146484375,317.8699951171875,310.7200012207031,317.0400085449219,312.71307373046875,2431300,0.0,0.0
2025-01-29 00:00:00-05:00,316.6300048828125,319.4800109863281,314.1400146484375,315.25,310.947509765625,2155400,0.0,0.0
2025-01-30 00:00:00-05:00,317.0,321.8900146484375,316.0,318.95001220703125,314.5970153808594,2517400,0.0,0.0
2025-01-31 00:00:00-05:00,320.9100036621094,321.6400146484375,315.510009765625,317.45001220703125,313.1175231933594,2033400,0.0,0.0
2025-02-03 00:00:00-05:00,312.19000244140625,317.0,309.19000244140625,316.5299987792969,312.2100524902344,1997200,0.0,0.0
2025-02-04 00:00:00-05:00,315.25,317.3599853515625,313.1099853515625,315.8299865722656,311.5195617675781,1884100,0.0,0.0
2025-02-05 00:00:00-05:00,317.94000244140625,320.7099914550781,315.1000061035156,320.5299987792969,316.1554870605469,2065700,0.0,0.0
2025-02-06 00:00:00-05:00,323.1000061035156,323.25,317.2099914550781,320.1499938964844,315.7806091308594,1730400,0.0,0.0
2025-02-07 00:00:00-05:00,320.8299865722656,321.3999938964844,316.2900085449219,316.7699890136719,312.44677734375,1607100,0.0,0.0
2025-02-10 00:00:00-05:00,318.45001220703125,318.45001220703125,306.010009765625,310.260009765625,306.0256652832031,3227000,0.0,0.0
2025-02-11 00:00:00-05:00,308.5299987792969,310.510009765625,306.3399963378906,309.57000732421875,305.3450927734375,1856100,0.0,0.0
2025-02-12 00:00:00-05:00,306.8500061035156,307.9599914550781,303.9100036621094,306.3999938964844,302.21832275390625,2238400,0.0,0.0
2025-02-13 00:00:00-05:00,307.54998779296875,309.6300048828125,305.8800048828125,307.5,303.30328369140625,1975200,0.0,0.0
2025-02-14 00:00:00-05:00,307.42999267578125,311.8500061035156,307.4200134277344,311.0400085449219,306.7949523925781,1725500,0.0,0.0
2025-02-18 00:00:00-05:00,313.3900146484375,313.69000244140625,309.0299987792969,312.8500061035156,308.58026123046875,2024500,0.0,0.0
2025-02-19 00:00:00-05:00,310.3800048828125,312.0,306.8699951171875,309.9200134277344,305.6902770996094,2148200,0.0,0.0
2025-02-20 00:00:00-05:00,309.7200012207031,309.9599914550781,298.69000244140625,303.8599853515625,299.71295166015625,2830300,0.0,0.0
2025-02-21 00:00:00-05:00,304.94000244140625,304.94000244140625,293.8500061035156,295.3999938964844,291.3684387207031,3280200,0.0,0.0
2025-02-24 00:00:00-05:00,297.1099853515625,298.9800109863281,292.4200134277344,295.5299987792969,291.4966735839844,2450600,0.0,0.0
2025-02-25 00:00:00-05:00,296.989990234375,298.4100036621094,289.5299987792969,293.3399963378906,289.3365173339844,2511700,0.0,0.0
2025-02-26 00:00:00-05:00,295.1400146484375,299.3399963378906,293.6700134277344,296.1000061035156,292.05889892578125,1899400,0.0,0.0
2025-02-27 00:00:00-05:00,296.0,301.0,293.0400085449219,294.20001220703125,290.184814453125,2031800,0.0,0.0
2025-02-28 00:00:00-05:00,296.2900085449219,301.07000732421875,294.9700012207031,300.9599914550781,296.8525085449219,3336300,0.0,0.0
2025-03-03 00:00:00-05:00,301.42999267578125,303.4599914550781,293.1099853515625,295.489990234375,291.4571838378906,2342500,0.0,0.0
2025-03-04 00:00:00-05:00,291.57000732421875,291.7699890136719,277.5799865722656,283.4700012207031,279.60125732421875,5901200,0.0,0.0
2025-03-05 00:00:00-05:00,283.0,286.1199951171875,280.6300048828125,284.17999267578125,280.30157470703125,2569200,0.0,0.0
2025-03-06 00:00:00-05:00,279.79998779296875,282.1600036621094,274.5299987792969,275.6400146484375,271.8781433105469,2944200,0.0,0.0
2025-03-07 00:00:00-05:00,273.6600036621094,274.1700134277344,264.7099914550781,273.2099914550781,269.48126220703125,3817000,0.0,0.0
2025-03-10 00:00:00-04:00,267.7099914550781,268.5899963378906,257.45001220703125,261.32000732421875,257.7535400390625,4284100,0.0,0.0
2025-03-11 00:00:00-04:00,257.4599914550781,260.239990234375,253.5399932861328,255.38999938964844,251.90447998046875,4925600,0.0,0.0
2025-03-12 00:00:00-04:00,260.17999267578125,262.82000732421875,255.0,260.75,257.19134521484375,5514900,0.0,0.0
2025-03-13 00:00:00-04:00,259.6499938964844,261.510009765625,253.52000427246094,256.42999267578125,252.93028259277344,4194000,0.0,0.0
2025-03-14 00:00:00-04:00,260.1499938964844,266.6600036621094,259.0,265.6300048828125,262.0047302246094,4336800,0.0,0.0
2025-03-17 00:00:00-04:00,265.19000244140625,266.44000244140625,261.2699890136719,264.3800048828125,260.77178955078125,2975800,0.0,0.0
2025-03-18 00:00:00-04:00,264.6000061035156,265.5,260.4599914550781,262.7200012207031,259.1344299316406,3251700,0.0,0.0
2025-03-19 00:00:00-04:00,263.0299987792969,272.010009765625,261.260009765625,270.6499938964844,266.9562072753906,2894200,0.0,0.0
2025-03-20 00:00:00-04:00,269.0299987792969,274.54998779296875,268.2200012207031,270.8299865722656,267.13372802734375,2129500,0.0,0.0
2025-03-21 00:00:00-04:00,267.8500061035156,270.55999755859375,265.1600036621094,270.510009765625,266.818115234375,4229700,0.0,0.0
2025-03-24 00:00:00-04:00,275.2300109863281,278.25,274.2300109863281,277.8599853515625,274.06781005859375,2651400,0.0,0.0
2025-03-25 00:00:00-04:00,278.8999938964844,279.7900085449219,276.2099914550781,279.2799987792969,275.4684753417969,2767600,0.0,0.0
2025-03-26 00:00:00-04:00,280.0,282.1300048828125,274.6000061035156,276.0,272.23321533203125,2578600,0.0,0.0
2025-03-27 00:00:00-04:00,274.8599853515625,275.5,270.5400085449219,272.0199890136719,268.3075256347656,2312000,0.0,0.0
2025-03-28 00:00:00-04:00,270.6300048828125,272.6400146484375,263.010009765625,265.4800109863281,261.8567810058594,3261500,0.0,0.0
2025-03-31 00:00:00-04:00,262.489990234375,270.3399963378906,259.0,269.04998779296875,265.3780212402344,3946000,0.0,0.0
2025-04-01 00:00:00-04:00,265.739990234375,270.8699951171875,265.1199951171875,270.4800109863281,266.7885437011719,2881400,0.0,0.0
2025-04-02 00:00:00-04:00,266.8900146484375,277.32000732421875,266.57000732421875,275.25,271.493408203125,2473700,0.0,0.0
2025-04-03 00:00:00-04:00,260.20001220703125,261.0,247.17999267578125,247.82000732421875,244.4377899169922,7736200,0.0,0.0
2025-04-04 00:00:00-04:00,237.9199981689453,238.97000122070312,228.6199951171875,233.67999267578125,231.2559356689453,9097500,0.82,0.0
2025-04-07 00:00:00-04:00,225.2899932861328,241.94000244140625,220.42999267578125,234.27999877929688,231.8497314453125,6283600,0.0,0.0
2025-04-08 00:00:00-04:00,245.8300018310547,247.0,227.36000061035156,231.38999938964844,228.9897003173828,4782100,0.0,0.0
2025-04-09 00:00:00-04:00,226.9600067138672,264.7699890136719,226.25999450683594,262.3599853515625,259.6384582519531,8640600,0.0,0.0
2025-04-10 00:00:00-04:00,255.02000427246094,255.5,238.52000427246094,246.88999938964844,244.32891845703125,4799900,0.0,0.0
2025-04-11 00:00:00-04:00,246.88999938964844,252.77000427246094,243.13999938964844,251.1300048828125,248.5249481201172,4413500,0.0,0.0
2025-04-14 00:00:00-04:00,256.5199890136719,257.6199951171875,252.16000366210938,255.3800048828125,252.73085021972656,3067000,0.0,0.0
2025-04-15 00:00:00-04:00,256.0,260.6300048828125,255.3000030517578,257.8599853515625,255.1851043701172,3509100,0.0,0.0
2025-04-16 00:00:00-04:00,255.16000366210938,258.94000244140625,249.6300048828125,252.9199981689453,250.29637145996094,4244900,0.0,0.0
2025-04-17 00:00:00-04:00,252.9499969482422,255.6199951171875,247.10000610351562,251.30999755859375,248.7030792236328,3907500,0.0,0.0
2025-04-21 00:00:00-04:00,248.85000610351562,250.25999450683594,239.27000427246094,242.50999450683594,239.99435424804688,4302900,0.0,0.0
2025-04-22 00:00:00-04:00,247.1199951171875,253.24000549316406,246.3699951171875,252.4199981689453,249.8015594482422,2324100,0.0,0.0
2025-04-23 00:00:00-04:00,261.8699951171875,270.1700134277344,259.260009765625,260.1400146484375,257.4414978027344,3872900,0.0,0.0
2025-04-24 00:00:00-04:00,258.07000732421875,268.0,258.0,267.32000732421875,264.5469970703125,2696300,0.0,0.0
2025-04-25 00:00:00-04:00,267.0,268.8599853515625,264.0,264.80999755859375,262.06304931640625,1940100,0.0,0.0
2025-04-28 00:00:00-04:00,264.94000244140625,268.0,262.5299987792969,264.95001220703125,262.2015686035156,1561500,0.0,0.0
2025-04-29 00:00:00-04:00,265.42999267578125,267.4800109863281,261.8299865722656,267.0199890136719,264.2501220703125,1730800,0.0,0.0
2025-04-30 00:00:00-04:00,260.9599914550781,267.4200134277344,257.2099914550781,266.4100036621094,263.64642333984375,3522700,0.0,0.0
2025-05-01 00:00:00-04:00,268.0,272.6600036621094,266.5199890136719,268.5400085449219,265.75433349609375,2473800,0.0,0.0
2025-05-02 00:00:00-04:00,274.5,278.1000061035156,273.1000061035156,276.8500061035156,273.9781494140625,3099300,0.0,0.0
2025-05-05 00:00:00-04:00,275.4599914550781,281.5899963378906,274.0799865722656,278.0299987792969,275.1458740234375,2416300,0.0,0.0
2025-05-06 00:00:00-04:00,274.4800109863281,278.1199951171875,273.6099853515625,275.3699951171875,272.51348876953125,3064000,0.0,0.0
2025-05-07 00:00:00-04:00,277.3399963378906,278.80999755859375,273.8900146484375,276.239990234375,273.37445068359375,2329200,0.0,0.0
2025-05-08 00:00:00-04:00,279.7300109863281,285.5,278.7300109863281,283.6600036621094,280.7174987792969,3418000,0.0,0.0
2025-05-09 00:00:00-04:00,285.0,287.0,282.9700012207031,284.510009765625,281.5587158203125,2704600,0.0,0.0
2025-05-12 00:00:00-04:00,297.3399963378906,299.1700134277344,294.7300109863281,298.9200134277344,295.8192138671875,4089000,0.0,0.0
2025-05-13 00:00:00-04:00,300.0,303.0199890136719,298.82000732421875,302.29998779296875,299.1641540527344,3531700,0.0,0.0
2025-05-14 00:00:00-04:00,303.1499938964844,303.6199951171875,299.45001220703125,300.1000061035156,296.9869384765625,1954400,0.0,0.0
2025-05-15 00:00:00-04:00,298.04998779296875,300.92999267578125,297.0,299.54998779296875,296.442626953125,1955000,0.0,0.0
2025-05-16 00:00:00-04:00,300.3599853515625,301.6499938964844,297.8299865722656,299.7200012207031,296.61090087890625,2962200,0.0,0.0
2025-05-19 00:00:00-04:00,297.010009765625,300.8900146484375,295.69000244140625,299.29998779296875,296.19525146484375,2751300,0.0,0.0
2025-05-20 00:00:00-04:00,296.489990234375,298.20001220703125,294.19000244140625,296.1700134277344,293.0977478027344,2706600,0.0,0.0
2025-05-21 00:00:00-04:00,293.0400085449219,294.1199951171875,285.1099853515625,286.0,283.0332336425781,3447500,0.0,0.0
2025-05-22 00:00:00-04:00,285.6300048828125,289.04998779296875,285.07000732421875,287.17999267578125,284.20098876953125,2051800,0.0,0.0
2025-05-23 00:00:00-04:00,281.82000732421875,287.1000061035156,281.4599914550781,285.2200012207031,282.2613220214844,1724200,0.0,0.0
2025-05-27 00:00:00-04:00,290.5299987792969,293.8599853515625,288.1499938964844,293.760009765625,290.71270751953125,2604300,0.0,0.0
2025-05-28 00:00:00-04:00,293.4599914550781,295.3800048828125,292.3800048828125,293.3599853515625,290.3168640136719,1676900,0.0,0.0
2025-05-29 00:00:00-04:00,296.260009765625,296.6099853515625,292.79998779296875,295.3800048828125,292.31591796875,2362200,0.0,0.0
2025-05-30 00:00:00-04:00,294.9700012207031,295.75,291.6300048828125,294.04998779296875,290.9997253417969,5251700,0.0,0.0
2025-06-02 00:00:00-04:00,292.3500061035156,295.75,290.3299865722656,295.3299865722656,292.26641845703125,1751200,0.0,0.0
2025-06-03 00:00:00-04:00,295.20001220703125,298.25,292.6499938964844,297.3900146484375,294.3050537109375,2202400,0.0,0.0
2025-06-04 00:00:00-04:00,297.80999755859375,298.6499938964844,295.79998779296875,295.92999267578125,292.8601989746094,1842100,0.0,0.0
2025-06-05 00:00:00-04:00,296.5,298.5,294.1400146484375,295.9599914550781,292.8898620605469,1696900,0.0,0.0
2025-06-06 00:00:00-04:00,300.2900085449219,303.5,299.2300109863281,302.4700012207031,299.33233642578125,2099000,0.0,0.0
2025-06-09 00:00:00-04:00,303.7900085449219,303.7900085449219,299.5799865722656,301.55999755859375,298.43182373046875,2097800,0.0,0.0
2025-06-10 00:00:00-04:00,301.70001220703125,301.7799987792969,298.0,299.5199890136719,296.4129638671875,2045300,0.0,0.0
2025-06-11 00:00:00-04:00,300.17999267578125,303.3900146484375,298.6499938964844,299.1000061035156,295.9973449707031,2013500,0.0,0.0
2025-06-12 00:00:00-04:00,296.6700134277344,298.5799865722656,294.0,297.989990234375,294.89886474609375,1604500,0.0,0.0
2025-06-13 00:00:00-04:00,292.54998779296875,293.3299865722656,286.1499938964844,287.7900085449219,284.8046875,3405600,0.0,0.0
2025-06-16 00:00:00-04:00,290.92999267578125,296.45001220703125,290.0199890136719,294.2200012207031,291.16796875,2307800,0.0,0.0
2025-06-17 00:00:00-04:00,292.0899963378906,294.5899963378906,290.95001220703125,292.80999755859375,289.7725830078125,2625800,0.0,0.0
2025-06-18 00:00:00-04:00,292.0799865722656,299.239990234375,292.0799865722656,296.4200134277344,293.34515380859375,3691500,0.0,0.0
2025-06-20 00:00:00-04:00,297.5799865722656,299.75,296.6400146484375,298.5899963378906,295.49261474609375,5687000,0.0,0.0
2025-06-23 00:00:00-04:00,296.82000732421875,299.8699951171875,291.8800048828125,299.6300048828125,296.5218505859375,3101700,0.0,0.0
2025-06-24 00:00:00-04:00,303.1000061035156,309.2200012207031,302.1499938964844,308.3800048828125,305.1810607910156,2805900,0.0,0.0
2025-06-25 00:00:00-04:00,308.8900146484375,310.7699890136719,307.17999267578125,308.5899963378906,305.3888854980469,2467200,0.0,0.0
2025-06-26 00:00:00-04:00,309.5799865722656,312.2699890136719,308.1700134277344,311.4200134277344,308.1895446777344,3255200,0.0,0.0
2025-06-27 00:00:00-04:00,314.0799865722656,320.1199951171875,313.1000061035156,317.19000244140625,313.899658203125,4605500,0.0,0.0
2025-06-30 00:00:00-04:00,318.5799865722656,320.1300048828125,317.5899963378906,318.9800109863281,315.6711120605469,3416600,0.0,0.0
2025-07-01 00:00:00-04:00,316.92999267578125,324.3800048828125,316.29998779296875,322.5299987792969,319.1842956542969,3836200,0.0,0.0
2025-07-02 00:00:00-04:00,322.989990234375,326.6199951171875,321.3399963378906,325.6099853515625,322.2323303222656,3040200,0.0,0.0
2025-07-03 00:00:00-04:00,325.3299865722656,329.1400146484375,324.17999267578125,328.1300048828125,325.5460510253906,1541800,0.82,0.0
2025-07-07 00:00:00-04:00,327.5199890136719,328.4100036621094,320.260009765625,322.7300109863281,320.1885681152344,2160300,0.0,0.0
2025-07-08 00:00:00-04:00,324.4700012207031,324.4700012207031,316.95001220703125,316.9800109863281,314.48382568359375,2643900,0.0,0.0
2025-07-09 00:00:00-04:00,318.6600036621094,320.92999267578125,317.30999755859375,317.3500061035156,314.8509521484375,2424200,0.0,0.0
2025-07-10 00:00:00-04:00,317.8500061035156,326.1000061035156,317.5,325.239990234375,322.6788024902344,2844400,0.0,0.0
2025-07-11 00:00:00-04:00,322.9800109863281,324.3500061035156,319.20001220703125,319.4700012207031,316.9542541503906,2091200,0.0,0.0
2025-07-14 00:00:00-04:00,319.2900085449219,321.7699890136719,317.67999267578125,320.9200134277344,318.392822265625,1890900,0.0,0.0
2025-07-15 00:00:00-04:00,318.6099853515625,319.45001220703125,310.42999267578125,310.6499938964844,308.2037048339844,3006500,0.0,0.0
2025-07-16 00:00:00-04:00,312.44000244140625,312.489990234375,306.6099853515625,311.8999938964844,309.4438171386719,2921900,0.0,0.0
2025-07-17 00:00:00-04:00,310.9200134277344,316.9800109863281,310.5799865722656,315.3500061035156,312.8666687011719,3223300,0.0,0.0
2025-07-18 00:00:00-04:00,311.8599853515625,311.8599853515625,302.510009765625,307.95001220703125,305.52496337890625,5481100,0.0,0.0
2025-07-21 00:00:00-04:00,307.9599914550781,309.1700134277344,302.9700012207031,302.9700012207031,300.58416748046875,2667200,0.0,0.0
2025-07-22 00:00:00-04:00,302.9800109863281,306.1600036621094,301.7300109863281,304.1400146484375,301.7449645996094,2296100,0.0,0.0
2025-07-23 00:00:00-04:00,308.0,309.5899963378906,305.239990234375,308.6600036621094,306.2293701171875,2139100,0.0,0.0
2025-07-24 00:00:00-04:00,308.29998779296875,310.5,307.0,308.25,305.8226013183594,2288100,0.0,0.0
2025-07-25 00:00:00-04:00,309.4200134277344,312.6499938964844,307.510009765625,311.6099853515625,309.1560974121094,2149300,0.0,0.0
2025-07-28 00:00:00-04:00,311.6000061035156,313.5,309.2900085449219,310.739990234375,308.29296875,1653800,0.0,0.0
2025-07-29 00:00:00-04:00,312.9100036621094,313.6199951171875,307.8500061035156,308.5400085449219,306.11029052734375,1796400,0.0,0.0
2025-07-30 00:00:00-04:00,308.54998779296875,308.75,301.3699951171875,303.4100036621094,301.0207214355469,3132400,0.0,0.0
2025-07-31 00:00:00-04:00,301.8999938964844,303.9100036621094,298.07000732421875,299.30999755859375,296.9530029296875,2718200,0.0,0.0
2025-08-01 00:00:00-04:00,294.0299987792969,294.9100036621094,288.3399963378906,294.2699890136719,291.9526672363281,3012900,0.0,0.0
2025-08-04 00:00:00-04:00,295.5400085449219,299.1000061035156,295.5299987792969,298.5899963378906,296.2386474609375,1876000,0.0,0.0
2025-08-05 00:00:00-04:00,299.8500061035156,300.3500061035156,295.2300109863281,296.6400146484375,294.30401611328125,2181000,0.0,0.0
2025-08-06 00:00:00-04:00,297.2099914550781,298.04998779296875,294.44000244140625,295.5400085449219,293.2126770019531,3430500,0.0,0.0
2025-08-07 00:00:00-04:00,297.70001220703125,298.2900085449219,290.6300048828125,294.7300109863281,292.4090881347656,2842500,0.0,0.0
2025-08-08 00:00:00-04:00,297.0,298.1300048828125,294.5400085449219,297.42999267578125,295.0877685546875,1778100,0.0,0.0
2025-08-11 00:00:00-04:00,297.1199951171875,297.44000244140625,294.8900146484375,296.2300109863281,293.89727783203125,2316700,0.0,0.0
2025-08-12 00:00:00-04:00,298.8999938964844,305.07000732421875,298.4800109863281,303.2099914550781,300.822265625,2170500,0.0,0.0
2025-08-13 00:00:00-04:00,304.69000244140625,307.6000061035156,302.42999267578125,306.8699951171875,304.4534606933594,2586800,0.0,0.0
2025-08-14 00:00:00-04:00,305.5400085449219,307.95001220703125,302.510009765625,307.7300109863281,305.30670166015625,2108300,0.0,0.0
2025-08-15 00:00:00-04:00,309.4599914550781,309.80999755859375,304.239990234375,305.4700012207031,303.0644836425781,2728000,0.0,0.0
2025-08-18 00:00:00-04:00,304.2699890136719,307.239990234375,302.7900085449219,307.04998779296875,304.6320495605469,2115100,0.0,0.0
2025-08-19 00:00:00-04:00,306.6600036621094,308.57000732421875,304.57000732421875,306.1000061035156,303.68951416015625,2215800,0.0,0.0
2025-08-20 00:00:00-04:00,305.7300109863281,309.0199890136719,303.8699951171875,308.3999938964844,305.9714050292969,2481700,0.0,0.0
2025-08-21 00:00:00-04:00,306.7900085449219,308.5199890136719,304.0199890136719,308.1700134277344,305.7431945800781,1848500,0.0,0.0
2025-08-22 00:00:00-04:00,310.2200012207031,321.7099914550781,310.1499938964844,319.1600036621094,316.64666748046875,2785200,0.0,0.0
2025-08-25 00:00:00-04:00,319.05999755859375,319.95001220703125,315.4100036621094,315.79998779296875,313.3131103515625,1599600,0.0,0.0
2025-08-26 00:00:00-04:00,315.0199890136719,320.7900085449219,314.1199951171875,320.6000061035156,318.0753479003906,1848600,0.0,0.0
2025-08-27 00:00:00-04:00,319.9200134277344,323.5199890136719,319.510009765625,322.4599914550781,319.9206848144531,1970100,0.0,0.0
2025-08-28 00:00:00-04:00,323.989990234375,327.5400085449219,322.0,326.989990234375,324.41497802734375,2194800,0.0,0.0
2025-08-29 00:00:00-04:00,327.2799987792969,332.05999755859375,326.80999755859375,331.2799987792969,328.6712341308594,2981300,0.0,0.0
2025-09-02 00:00:00-04:00,326.6600036621094,331.3800048828125,322.7099914550781,331.17999267578125,328.572021484375,3225100,0.0,0.0
2025-09-03 00:00:00-04:00,330.75,332.07000732421875,321.4100036621094,323.7099914550781,321.16082763671875,3439000,0.0,0.0
2025-09-04 00:00:00-04:00,325.0,331.0400085449219,322.82000732421875,330.6499938964844,328.04620361328125,2485100,0.0,0.0
2025-09-05 00:00:00-04:00,330.69000244140625,332.4599914550781,325.2300109863281,326.2200012207031,323.65106201171875,2971800,0.0,0.0
2025-09-08 00:00:00-04:00,326.510009765625,327.45001220703125,324.0,325.4100036621094,322.84747314453125,2264400,0.0,0.0
2025-09-09 00:00:00-04:00,322.7900085449219,326.5899963378906,320.79998779296875,324.3399963378906,321.785888671875,2056000,0.0,0.0
2025-09-10 00:00:00-04:00,322.989990234375,324.6499938964844,321.239990234375,323.3500061035156,320.8036804199219,1846600,0.0,0.0
2025-09-11 00:00:00-04:00,323.5,330.69000244140625,322.4200134277344,329.32000732421875,326.7266845703125,2825900,0.0,0.0
2025-09-12 00:00:00-04:00,329.6000061035156,329.6000061035156,324.04998779296875,325.30999755859375,322.74822998046875,2000300,0.0,0.0
2025-09-15 00:00:00-04:00,326.04998779296875,330.2699890136719,326.0,327.260009765625,324.6828918457031,1646300,0.0,0.0
2025-09-16 00:00:00-04:00,327.79998779296875,327.989990234375,323.70001220703125,327.0400085449219,324.4646301269531,1987600,0.0,0.0
2025-09-17 00:00:00-04:00,328.8999938964844,337.5,328.3999938964844,336.0,333.35406494140625,3586500,0.0,0.0
2025-09-18 00:00:00-04:00,338.5,342.4700012207031,335.0,341.6700134277344,338.9794006347656,3204000,0.0,0.0
2025-09-19 00:00:00-04:00,342.5299987792969,344.3599853515625,339.7200012207031,341.1199951171875,338.4337463378906,8632000,0.0,0.0
2025-09-22 00:00:00-04:00,339.510009765625,345.510009765625,338.3800048828125,340.9800109863281,338.2948303222656,3328000,0.0,0.0
2025-09-23 00:00:00-04:00,341.94000244140625,349.19000244140625,340.010009765625,341.4700012207031,338.781005859375,2697600,0.0,0.0
2025-09-24 00:00:00-04:00,342.9700012207031,345.0,338.510009765625,340.4800109863281,337.798828125,2279100,0.0,0.0
2025-09-25 00:00:00-04:00,336.9100036621094,340.7699890136719,334.0,340.17999267578125,337.5011291503906,2223900,0.0,0.0
2025-09-26 00:00:00-04:00,341.45001220703125,343.3299865722656,339.0199890136719,341.67999267578125,338.9892883300781,1728600,0.0,0.0
2025-09-29 00:00:00-04:00,343.760009765625,344.8500061035156,338.5,342.30999755859375,339.6143798828125,1658100,0.0,0.0
2025-09-30 00:00:00-04:00,341.6000061035156,342.9599914550781,328.1499938964844,332.1600036621094,329.5443115234375,3327300,0.0,0.0
2025-10-01 00:00:00-04:00,331.0,335.7699890136719,328.3999938964844,328.55999755859375,325.97265625,2598800,0.0,0.0
2025-10-02 00:00:00-04:00,328.45001220703125,331.9800109863281,326.2799987792969,330.4800109863281,327.8775329589844,1907600,0.0,0.0
2025-10-03 00:00:00-04:00,332.0,332.0400085449219,328.7200012207031,330.239990234375,327.639404296875,2404000,0.0,0.0
2025-10-06 00:00:00-04:00,332.0,334.0,326.25,331.989990234375,329.3756103515625,2116200,0.0,0.0
2025-10-07 00:00:00-04:00,332.6499938964844,334.94000244140625,325.739990234375,327.9700012207031,325.38726806640625,1708900,0.0,0.0
2025-10-08 00:00:00-04:00,328.6700134277344,329.1499938964844,323.5799865722656,323.82000732421875,321.2699890136719,2184300,0.0,0.0
2025-10-09 00:00:00-04:00,326.4800109863281,328.30999755859375,324.04998779296875,324.44000244140625,321.8851013183594,2094800,0.0,0.0
2025-10-10 00:00:00-04:00,325.20001220703125,328.1000061035156,315.95001220703125,316.260009765625,314.5645751953125,2684700,0.82,0.0
2025-10-13 00:00:00-04:00,319.1700134277344,324.3599853515625,319.05999755859375,323.1199951171875,321.3877868652344,1693100,0.0,0.0
2025-10-14 00:00:00-04:00,321.6099853515625,336.3299865722656,320.5,332.8500061035156,331.06561279296875,2810400,0.0,0.0
2025-10-15 00:00:00-04:00,333.8599853515625,336.9200134277344,330.2799987792969,330.6600036621094,328.8873596191406,2186000,0.0,0.0
2025-10-16 00:00:00-04:00,331.0199890136719,332.5,320.0,323.1199951171875,321.3877868652344,3268000,0.0,0.0
2025-10-17 00:00:00-04:00,332.3800048828125,348.70001220703125,331.0,346.6199951171875,344.76177978515625,7025200,0.0,0.0
2025-10-20 00:00:00-04:00,347.3900146484375,350.2200012207031,342.6499938964844,349.4800109863281,347.6064758300781,3465400,0.0,0.0
2025-10-21 00:00:00-04:00,352.0899963378906,356.6700134277344,350.7900085449219,355.2200012207031,353.315673828125,2658400,0.0,0.0
2025-10-22 00:00:00-04:00,355.2799987792969,357.7300109863281,349.17999267578125,352.0,350.1129455566406,2710000,0.0,0.0
2025-10-23 00:00:00-04:00,352.7200012207031,356.17999267578125,350.54998779296875,354.92999267578125,353.0272216796875,1892600,0.0,0.0
2025-10-24 00:00:00-04:00,358.3999938964844,362.32000732421875,356.8699951171875,357.55999755859375,355.64312744140625,2397500,0.0,0.0
2025-10-27 00:00:00-04:00,362.0,362.8399963378906,358.9100036621094,361.6700134277344,359.73114013671875,2179900,0.0,0.0
2025-10-28 00:00:00-04:00,361.2200012207031,362.5299987792969,359.44000244140625,361.0299987792969,359.09454345703125,1416800,0.0,0.0
2025-10-29 00:00:00-04:00,359.0,362.0,355.8800048828125,358.2200012207031,356.2995910644531,1840500,0.0,0.0
2025-10-30 00:00:00-04:00,358.5899963378906,365.75,357.9599914550781,358.8800048828125,356.9560546875,2045100,0.0,0.0
2025-10-31 00:00:00-04:00,357.0,361.989990234375,356.0,360.7300109863281,358.7961730957031,2155600,0.0,0.0
2025-11-03 00:00:00-05:00,361.0,363.5400085449219,358.8500061035156,361.6199951171875,359.6813659667969,1822900,0.0,0.0
2025-11-04 00:00:00-05:00,359.32000732421875,362.5400085449219,356.8500061035156,360.489990234375,358.5574035644531,1887800,0.0,0.0
2025-11-05 00:00:00-05:00,359.69000244140625,367.82000732421875,356.4100036621094,365.79998779296875,363.8389587402344,2195800,0.0,0.0
2025-11-06 00:00:00-05:00,366.0400085449219,369.260009765625,362.4100036621094,365.7300109863281,363.76934814453125,2354600,0.0,0.0
2025-11-07 00:00:00-05:00,364.1400146484375,370.0,361.0,368.5400085449219,366.5643005371094,2752200,0.0,0.0
2025-11-10 00:00:00-05:00,369.4800109863281,371.79998779296875,362.760009765625,367.8800048828125,365.9078369140625,2876800,0.0,0.0
2025-11-11 00:00:00-05:00,367.8900146484375,373.0799865722656,366.260009765625,370.1600036621094,368.17559814453125,2132900,0.0,0.0
2025-11-12 00:00:00-05:00,371.1099853515625,377.2300109863281,370.510009765625,372.7699890136719,370.7715759277344,2961500,0.0,0.0
2025-11-13 00:00:00-05:00,371.0899963378906,373.8900146484375,363.3399963378906,364.7300109863281,362.7746887207031,2273500,0.0,0.0
2025-11-14 00:00:00-05:00,361.79998779296875,362.20001220703125,355.3999938964844,357.17999267578125,355.2651672363281,2943500,0.0,0.0
2025-11-17 00:00:00-05:00,356.2200012207031,358.2300109863281,339.3999938964844,341.25,339.42059326171875,3599000,0.0,0.0
2025-11-18 00:00:00-05:00,336.8500061035156,343.7300109863281,334.1000061035156,340.6600036621094,338.8337707519531,4216800,0.0,0.0
2025-11-19 00:00:00-05:00,341.7099914550781,345.32000732421875,340.739990234375,344.6400146484375,342.7923889160156,2005000,0.0,0.0
2025-11-20 00:00:00-05:00,349.9700012207031,353.1300048828125,340.32000732421875,343.79998779296875,341.9569091796875,3095700,0.0,0.0
2025-11-21 00:00:00-05:00,345.6000061035156,356.30999755859375,344.29998779296875,352.8900146484375,350.9981689453125,3044100,0.0,0.0
2025-11-24 00:00:00-05:00,353.6199951171875,356.3900146484375,350.17999267578125,355.92999267578125,354.0218505859375,3330900,0.0,0.0
2025-11-25 00:00:00-05:00,357.04998779296875,363.7900085449219,355.30999755859375,362.6400146484375,360.6959228515625,2059400,0.0,0.0
2025-11-26 00:00:00-05:00,362.7099914550781,366.7300109863281,362.7099914550781,363.9700012207031,362.018798828125,1679900,0.0,0.0
2025-11-28 00:00:00-05:00,365.69000244140625,367.5299987792969,364.010009765625,365.2699890136719,363.3117980957031,872300,0.0,0.0
2025-12-01 00:00:00-05:00,363.8599853515625,366.5299987792969,360.1400146484375,360.30999755859375,358.3783874511719,2229100,0.0,0.0
2025-12-02 00:00:00-05:00,362.0799865722656,363.6600036621094,357.3500061035156,360.70001220703125,358.7663269042969,2135400,0.0,0.0
2025-12-03 00:00:00-05:00,361.0199890136719,370.20001220703125,360.79998779296875,368.1300048828125,366.1564636230469,2651800,0.0,0.0
2025-12-04 00:00:00-05:00,368.989990234375,373.05999755859375,368.1300048828125,371.1499938964844,369.1602783203125,2027200,0.0,0.0
2025-12-05 00:00:00-05:00,369.45001220703125,374.8800048828125,369.05999755859375,370.3500061035156,368.36456298828125,1978700,0.0,0.0
2025-12-08 00:00:00-05:00,369.9100036621094,370.0,360.70001220703125,362.2799987792969,360.33782958984375,2581400,0.0,0.0
2025-12-09 00:00:00-05:00,363.0299987792969,368.07000732421875,362.5,363.9100036621094,361.9591064453125,2197600,0.0,0.0
2025-12-10 00:00:00-05:00,363.0,377.9800109863281,363.0,375.57000732421875,373.55657958984375,2804400,0.0,0.0
2025-12-11 00:00:00-05:00,376.5,385.9200134277344,375.6000061035156,384.8900146484375,382.8266296386719,2975800,0.0,0.0
2025-12-12 00:00:00-05:00,386.489990234375,387.489990234375,378.6000061035156,382.55999755859375,380.50909423828125,2477800,0.0,0.0
2025-12-15 00:00:00-05:00,384.3999938964844,385.75,379.8699951171875,382.57000732421875,380.5190734863281,2734700,0.0,0.0
2025-12-16 00:00:00-05:00,384.0,384.7799987792969,378.82000732421875,380.75,378.7088317871094,2584400,0.0,0.0
2025-12-17 00:00:00-05:00,381.54998779296875,384.3399963378906,374.54998779296875,375.6099853515625,373.5963439941406,2973900,0.0,0.0
2025-12-18 00:00:00-05:00,380.0,380.5400085449219,373.8500061035156,375.5199890136719,373.5068664550781,2884400,0.0,0.0
2025-12-19 00:00:00-05:00,375.5400085449219,377.54998779296875,372.7699890136719,376.510009765625,374.4915771484375,7934300,0.0,0.0
2025-12-22 00:00:00-05:00,378.3299865722656,382.4200134277344,377.0799865722656,380.8500061035156,378.80828857421875,2747400,0.0,0.0
2025-12-23 00:00:00-05:00,380.75,384.54998779296875,380.1000061035156,382.19000244140625,380.1410827636719,1768200,0.0,0.0
2025-12-24 00:00:00-05:00,382.19000244140625,384.7300109863281,380.739990234375,383.1099853515625,381.05615234375,817100,0.0,0.0
2025-12-26 00:00:00-05:00,382.3299865722656,382.6700134277344,380.2699890136719,381.04998779296875,379.0072021484375,1114900,0.0,0.0
2025-12-29 00:00:00-05:00,381.0,381.3900146484375,374.9700012207031,375.32000732421875,373.30792236328125,1736800,0.0,0.0
2025-12-30 00:00:00-05:00,375.0299987792969,375.42999267578125,372.95001220703125,373.3900146484375,371.3882751464844,1319500,0.0,0.0
2025-12-31 00:00:00-05:00,373.2699890136719,374.3699951171875,369.8699951171875,369.95001220703125,367.96673583984375,1469300,0.0,0.0
2026-01-02 00:00:00-05:00,369.5,372.8699951171875,367.25,372.7300109863281,371.5553894042969,2076100,0.82,0.0
2026-01-05 00:00:00-05:00,372.29998779296875,383.70001220703125,372.25,379.79998779296875,378.60308837890625,2362000,0.0,0.0
2026-01-06 00:00:00-05:00,380.3699951171875,386.260009765625,376.2099914550781,383.55999755859375,382.3512268066406,2544100,0.0,0.0
2026-01-07 00:00:00-05:00,383.8999938964844,384.989990234375,376.5199890136719,378.2200012207031,377.028076171875,2178600,0.0,0.0
2026-01-08 00:00:00-05:00,378.1700134277344,385.1300048828125,376.510009765625,382.9800109863281,381.7730712890625,2707700,0.0,0.0
2026-01-09 00:00:00-05:00,383.0,384.8900146484375,373.8299865722656,375.6099853515625,374.42626953125,2767700,0.0,0.0
2026-01-12 00:00:00-05:00,360.5,362.0400085449219,355.510009765625,359.5899963378906,358.456787109375,7015900,0.0,0.0
2026-01-13 00:00:00-05:00,359.6000061035156,360.2900085449219,355.95001220703125,358.0,356.8717956542969,3775000,0.0,0.0
2026-01-14 00:00:00-05:00,356.44000244140625,358.3900146484375,350.7200012207031,358.260009765625,357.1309814453125,3583400,0.0,0.0
2026-01-15 00:00:00-05:00,358.3699951171875,361.1000061035156,355.7300109863281,357.3699951171875,356.2437744140625,2868300,0.0,0.0
2026-01-16 00:00:00-05:00,361.1499938964844,369.3999938964844,359.8999938964844,364.7900085449219,363.6404113769531,3555100,0.0,0.0
2026-01-20 00:00:00-05:00,356.0,361.1600036621094,351.3500061035156,352.19000244140625,351.0801086425781,3049600,0.0,0.0
2026-01-21 00:00:00-05:00,352.29998779296875,362.6300048828125,352.2699890136719,359.6099853515625,358.4767150878906,2780300,0.0,0.0
2026-01-22 00:00:00-05:00,362.7300109863281,370.1000061035156,362.7300109863281,368.0199890136719,366.8601989746094,2628500,0.0,0.0
2026-01-23 00:00:00-05:00,362.7300109863281,363.75,358.25,361.69000244140625,360.5501708984375,2801800,0.0,0.0
2026-01-26 00:00:00-05:00,362.19000244140625,364.8699951171875,360.6600036621094,363.25,362.1052551269531,2131200,0.0,0.0
2026-01-27 00:00:00-05:00,363.260009765625,363.4200134277344,355.7699890136719,359.45001220703125,358.3172302246094,1916000,0.0,0.0
2026-01-28 00:00:00-05:00,359.239990234375,361.57000732421875,356.54998779296875,356.989990234375,355.8649597167969,2386500,0.0,0.0
2026-01-29 00:00:00-05:00,360.2699890136719,362.2900085449219,355.6499938964844,358.5,357.3702087402344,4217500,0.0,0.0
2026-01-30 00:00:00-05:00,355.0,356.010009765625,344.5,352.1700134277344,351.0601806640625,5381200,0.0,0.0
2026-02-02 00:00:00-05:00,350.3500061035156,355.29998779296875,347.010009765625,352.8299865722656,351.71807861328125,2603200,0.0,0.0
2026-02-03 00:00:00-05:00,353.92999267578125,358.3699951171875,346.8999938964844,349.6300048828125,348.5281677246094,2854600,0.0,0.0
2026-02-04 00:00:00-05:00,349.6300048828125,357.3299865722656,347.5400085449219,353.6700134277344,352.5554504394531,3241900,0.0,0.0
2026-02-05 00:00:00-05:00,350.54998779296875,357.32000732421875,348.3500061035156,354.6199951171875,353.50244140625,4074900,0.0,0.0
2026-02-06 00:00:00-05:00,358.20001220703125,361.3900146484375,354.69000244140625,359.1499938964844,358.0181579589844,3301700,0.0,0.0
2026-02-09 00:00:00-05:00,359.0,361.739990234375,355.67999267578125,359.6600036621094,358.52655029296875,2219700,0.0,0.0
2026-02-10 00:00:00-05:00,359.6199951171875,369.5,359.3299865722656,363.20001220703125,362.055419921875,3506900,0.0,0.0
2026-02-11 00:00:00-05:00,367.55999755859375,369.5,353.95001220703125,354.010009765625,352.8943786621094,3437100,0.0,0.0
2026-02-12 00:00:00-05:00,356.5,359.05999755859375,340.3800048828125,342.8800048828125,341.7994384765625,4141900,0.0,0.0
2026-02-13 00:00:00-05:00,342.6000061035156,344.8699951171875,336.2099914550781,337.5,336.4364013671875,3814400,0.0,0.0
2026-02-17 00:00:00-05:00,338.7300109863281,346.6300048828125,338.0,344.5299987792969,343.4442443847656,3186000,0.0,0.0
2026-02-18 00:00:00-05:00,346.0899963378906,348.04998779296875,345.0,346.239990234375,345.1488342285156,1900600,0.0,0.0
2026-02-19 00:00:00-05:00,343.75,344.6199951171875,338.2900085449219,342.6499938964844,341.5701599121094,2786500,0.0,0.0
2026-02-20 00:00:00-05:00,341.54998779296875,346.2799987792969,338.5,346.17999267578125,345.08905029296875,2738900,0.0,0.0
2026-02-23 00:00:00-05:00,343.3500061035156,345.8299865722656,317.1499938964844,321.239990234375,320.2276306152344,7092600,0.0,0.0
2026-02-24 00:00:00-05:00,320.489990234375,323.5899963378906,316.07000732421875,320.4800109863281,319.47003173828125,7925900,0.0,0.0
2026-02-25 00:00:00-05:00,323.4599914550781,329.1300048828125,322.32000732421875,327.0899963378906,326.0592041015625,3843800,0.0,0.0
2026-02-26 00:00:00-05:00,329.8399963378906,336.6199951171875,329.75,335.32000732421875,334.2632751464844,3215500,0.0,0.0
2026-02-27 00:00:00-05:00,320.8999938964844,321.510009765625,307.6499938964844,308.8999938964844,307.926513671875,9817300,0.0,0.0
2026-03-02 00:00:00-05:00,303.20001220703125,310.4200134277344,301.2799987792969,307.42999267578125,306.4611511230469,6280000,0.0,0.0
2026-03-03 00:00:00-05:00,300.1099853515625,309.4100036621094,299.75,307.82000732421875,306.8499450683594,5673100,0.0,0.0
2026-03-04 00:00:00-05:00,309.1099853515625,312.4599914550781,307.0,311.2099914550781,310.229248046875,4055200,0.0,0.0
2026-03-05 00:00:00-05:00,306.8599853515625,309.5,304.79998779296875,307.2099914550781,306.2418518066406,4601800,0.0,0.0
2026-03-06 00:00:00-05:00,300.67999267578125,303.0,294.510009765625,301.0,300.0514221191406,5500100,0.0,0.0
2026-03-09 00:00:00-04:00,294.5299987792969,306.29998779296875,292.42999267578125,305.3800048828125,304.4176330566406,4695000,0.0,0.0
2026-03-10 00:00:00-04:00,305.95001220703125,308.25,301.0199890136719,303.1499938964844,302.19464111328125,3488800,0.0,0.0
2026-03-11 00:00:00-04:00,302.4700012207031,306.8500061035156,300.8500061035156,305.989990234375,305.02569580078125,3512200,0.0,0.0
2026-03-12 00:00:00-04:00,300.5400085449219,304.8399963378906,298.7300109863281,301.8900146484375,300.9386291503906,3602400,0.0,0.0
2026-03-13 00:00:00-04:00,304.32000732421875,305.7099914550781,299.8399963378906,299.9599914550781,299.0146789550781,2645800,0.0,0.0
2026-03-16 00:00:00-04:00,301.010009765625,304.0299987792969,295.8299865722656,298.20001220703125,297.26025390625,3604200,0.0,0.0
2026-03-17 00:00:00-04:00,303.8599853515625,306.2900085449219,299.8399963378906,300.2699890136719,299.3236999511719,3616000,0.0,0.0
2026-03-18 00:00:00-04:00,299.1499938964844,301.07000732421875,293.3599853515625,294.3900146484375,293.4622802734375,3303100,0.0,0.0
2026-03-19 00:00:00-04:00,292.2799987792969,297.6199951171875,291.2799987792969,294.92999267578125,294.00054931640625,3027200,0.0,0.0
2026-03-20 00:00:00-04:00,294.9700012207031,296.5,290.9700012207031,295.5,294.5687561035156,7116500,0.0,0.0
2026-03-23 00:00:00-04:00,304.9800109863281,304.9800109863281,297.9599914550781,301.9100036621094,300.95855712890625,4319800,0.0,0.0
2026-03-24 00:00:00-04:00,298.80999755859375,303.8399963378906,297.95001220703125,302.0,301.04827880859375,3639100,0.0,0.0
2026-03-25 00:00:00-04:00,305.0,306.3800048828125,296.9100036621094,300.239990234375,299.2938232421875,2823800,0.0,0.0
2026-03-26 00:00:00-04:00,298.57000732421875,302.70001220703125,295.8500061035156,299.3900146484375,298.4465026855469,2887500,0.0,0.0
2026-03-27 00:00:00-04:00,297.2900085449219,297.95001220703125,291.5,292.2699890136719,291.34893798828125,2751000,0.0,0.0
2026-03-30 00:00:00-04:00,294.67999267578125,301.4599914550781,293.70001220703125,297.489990234375,296.552490234375,3851100,0.0,0.0
2026-03-31 00:00:00-04:00,302.9800109863281,304.4700012207031,297.5799865722656,302.4800109863281,301.5267639160156,3516600,0.0,0.0
2026-04-01 00:00:00-04:00,306.7699890136719,307.25,299.6300048828125,301.45001220703125,300.5000305175781,3403300,0.0,0.0
2026-04-02 00:00:00-04:00,295.3999938964844,302.75,292.5799865722656,300.17999267578125,300.17999267578125,2105500,0.95,0.0
2026-04-06 00:00:00-04:00,298.760009765625,305.7900085449219,298.4100036621094,305.7300109863281,305.7300109863281,2185200,0.0,0.0
2026-04-07 00:00:00-04:00,302.5299987792969,307.1199951171875,301.7099914550781,307.0299987792969,307.0299987792969,2265500,0.0,0.0
2026-04-08 00:00:00-04:00,317.25,322.5,314.94000244140625,316.3399963378906,316.3399963378906,3654200,0.0,0.0
2026-04-09 00:00:00-04:00,314.30999755859375,318.1499938964844,312.17999267578125,317.7699890136719,317.7699890136719,1996200,0.0,0.0
2026-04-10 00:00:00-04:00,317.3699951171875,318.0,313.1300048828125,313.5,313.5,1991300,0.0,0.0
2026-04-13 00:00:00-04:00,311.17999267578125,324.2200012207031,310.0,323.82000732421875,323.82000732421875,2581800,0.0,0.0
2026-04-14 00:00:00-04:00,325.0,328.9100036621094,323.75,326.9599914550781,326.9599914550781,2288700,0.0,0.0
2026-04-15 00:00:00-04:00,328.8800048828125,332.3999938964844,327.239990234375,329.05999755859375,329.05999755859375,2542300,0.0,0.0
2026-04-16 00:00:00-04:00,328.7699890136719,331.1700134277344,325.2300109863281,325.760009765625,325.760009765625,2018700,0.0,0.0
2026-04-17 00:00:00-04:00,330.0,339.9800109863281,329.5299987792969,331.69000244140625,331.69000244140625,4775500,0.0,0.0
2026-04-20 00:00:00-04:00,331.67999267578125,334.739990234375,329.5299987792969,329.8699951171875,329.8699951171875,2280600,0.0,0.0
2026-04-21 00:00:00-04:00,331.79998779296875,338.0899963378906,328.45001220703125,329.7900085449219,329.7900085449219,2916800,0.0,0.0
2026-04-22 00:00:00-04:00,331.1099853515625,334.5,328.0,332.8999938964844,332.8999938964844,4339800,0.0,0.0
2026-04-23 00:00:00-04:00,332.20001220703125,332.20001220703125,314.75,318.54998779296875,318.54998779296875,4580600,0.0,0.0
2026-04-24 00:00:00-04:00,316.510009765625,318.82000732421875,312.5,314.0799865722656,314.0799865722656,2967500,0.0,0.0