quantconnect--lean/Tests/TestData/spy_asi.csv at main

Files

T

wehub-resource-sync 0fc60fdcb1 chore: import upstream snapshot with attribution

2026-07-13 13:02:50 +08:00

504 KiB

Raw Permalink Blame History

1	time	open	high	low	close	Volume	ASI
2	1993-01-29T14:30:00Z	43.9688	43.96899	43.75	43.938	1003200	0
3	1993-02-01T14:30:00Z	43.96875	44.25	43.96875	44.25	480500	2.850911854
4	1993-02-02T14:30:00Z	44.21875	44.375	44.125	44.34375	201300	3.403503318
5	1993-02-03T14:30:00Z	44.40625	44.84375	44.375	44.8125	529400	7.664866954
6	1993-02-04T14:30:00Z	44.96875	45.09375	44.875	45	531500	9.188304454
7	1993-02-05T14:30:00Z	44.96875	45.0625	44.71875	44.96875	492100	9.071116954
8	1993-02-08T14:30:00Z	44.96875	45.125	44.90625	44.96875	596100	9.071116954
9	1993-02-09T14:30:00Z	44.8125	44.8125	44.5625	44.65625	122100	6.048423502
10	1993-02-10T14:30:00Z	44.65625	44.75	44.53125	44.71875	379600	6.214143198
11	1993-02-11T14:30:00Z	44.78125	45.125	44.78125	44.9375	19500	8.245393198
12	1993-02-12T14:30:00Z	44.875	44.875	44.59375	44.59375	42500	5.524039032
13	1993-02-16T14:30:00Z	44.46875	44.46875	43.40625	43.46875	374800	-5.002411132
14	1993-02-17T14:30:00Z	43.46875	43.53125	43.28125	43.4375	210900	-5.698211913
15	1993-02-18T14:30:00Z	43.9375	43.9375	42.8125	43.40625	378100	-6.748858465
16	1993-02-19T14:30:00Z	43.40625	43.5625	43.34375	43.5625	34900	-6.466740409
17	1993-02-22T14:30:00Z	43.6875	43.78125	43.5625	43.71875	513600	-5.348132454
18	1993-02-23T14:30:00Z	43.84375	43.875	43.46875	43.6875	373700	-5.731387171
19	1993-02-24T14:30:00Z	43.71875	44.25	43.71875	44.25	26300	-0.997012171
20	1993-02-25T14:30:00Z	44.21875	44.375	44.125	44.34375	44500	-0.407088702
21	1993-02-26T14:30:00Z	44.4375	44.4375	44.1875	44.40625	66200	-0.135821341
22	1993-03-01T14:30:00Z	44.5625	44.5625	44.21875	44.28125	66500	-1.047279674
23	1993-03-02T14:30:00Z	44.3125	44.9375	44.25	44.9375	182400	3.815397516
24	1993-03-03T14:30:00Z	45	45.15625	44.9375	45.125	280100	5.296517308
25	1993-03-04T14:30:00Z	45.1875	45.1875	44.875	44.875	89500	3.591971854
26	1993-03-05T14:30:00Z	44.9375	45.125	44.71875	44.75	40000	2.634310563
27	1993-03-08T14:30:00Z	44.84375	45.75	44.84375	45.75	50800	11.42337306
28	1993-03-09T14:30:00Z	45.65625	45.6875	45.5	45.59375	169300	11.56043447
29	1993-03-10T14:30:00Z	45.59375	45.6875	45.40625	45.6875	194400	12.05385552
30	1993-03-11T14:30:00Z	45.71875	45.84375	45.5	45.5625	70900	11.48038477
31	1993-03-12T14:30:00Z	45.1875	45.21875	44.8125	45.09375	643600	7.267568319
32	1993-03-15T14:30:00Z	45.0625	45.3125	45.0625	45.3125	310800	8.869130819
33	1993-03-16T14:30:00Z	45.3125	45.4375	45.3125	45.3125	30800	9.129547486
34	1993-03-17T14:30:00Z	45.25	45.25	44.96875	45.03125	21800	6.444000611
35	1993-03-18T14:30:00Z	45.21875	45.5	45.21875	45.3125	59300	8.308347202
36	1993-03-19T14:30:00Z	45.28125	45.28125	45.03125	45.03125	66900	5.98043335
37	1993-03-22T14:30:00Z	44.59375	44.875	44.5625	44.78125	183400	4.566101454
38	1993-03-23T14:30:00Z	44.90625	44.9375	44.8125	44.875	55200	5.21714312
39	1993-03-24T14:30:00Z	44.8125	45.0625	44.59375	44.875	37200	5.303592915
40	1993-03-25T14:30:00Z	44.90625	45.25	44.84375	45.15625	110100	7.647342915
41	1993-03-26T14:30:00Z	45.125	45.15625	44.875	44.90625	101500	6.12923212
42	1993-03-29T14:30:00Z	44.9375	45.3125	44.9375	45.09375	87100	7.331945936
43	1993-03-30T14:30:00Z	45.15625	45.21875	45.09375	45.21875	56000	8.26200546
44	1993-03-31T14:30:00Z	45.34375	45.46875	45.1875	45.1875	111600	7.768584407
45	1993-04-01T14:30:00Z	45.25	45.25	44.9375	45.03125	129500	6.41441774
46	1993-04-02T14:30:00Z	44.65625	44.65625	44.09375	44.09375	59400	-2.858185415
47	1993-04-05T13:30:00Z	44.4375	44.4375	44.1875	44.3125	172200	-2.781455504
48	1993-04-06T13:30:00Z	44.40625	44.40625	44.0625	44.1875	129700	-3.888226338
49	1993-04-07T13:30:00Z	44.25	44.34375	44.15625	44.34375	28000	-3.289688031
50	1993-04-08T13:30:00Z	44.53125	44.53125	44.09375	44.28125	180800	-3.845832099
51	1993-04-12T13:30:00Z	44.71875	44.9375	44.65625	44.90625	348500	1.22080393
52	1993-04-13T13:30:00Z	44.875	45.15625	44.84375	45	146100	2.103956104
53	1993-04-14T13:30:00Z	45.03125	45.0625	44.90625	44.9375	119600	1.859815479
54	1993-04-15T13:30:00Z	44.90625	45.03125	44.75	44.9375	148600	1.829767402
55	1993-04-16T13:30:00Z	44.96875	45.03125	44.875	44.9375	47900	1.801865617
56	1993-04-19T13:30:00Z	44.9375	45.0625	44.71875	44.75	157000	0.677733672
57	1993-04-20T13:30:00Z	44.6875	44.75	44.25	44.53125	279500	-1.286552042
58	1993-04-21T13:30:00Z	44.625	44.625	44.375	44.5	67900	-1.73524292
59	1993-04-22T13:30:00Z	44.3125	44.6875	43.9375	43.9375	97700	-5.25086792
60	1993-04-23T13:30:00Z	43.84375	43.96875	43.6875	43.75	106000	-6.61805542
61	1993-04-26T13:30:00Z	43.78125	43.9375	43.28125	43.40625	62600	-9.008949817
62	1993-04-27T13:30:00Z	43.34375	43.875	43.34375	43.875	156800	-6.00602013
63	1993-04-28T13:30:00Z	43.8125	43.90625	43.71875	43.78125	85900	-5.934564337
64	1993-04-29T13:30:00Z	43.875	43.96875	43.625	43.96875	85000	-5.179356003
65	1993-04-30T13:30:00Z	44.125	44.28125	44.03125	44.03125	88500	-4.928955362
66	1993-05-03T13:30:00Z	44.09375	44.3125	43.90625	44.3125	80500	-3.426824681
67	1993-05-04T13:30:00Z	44.40625	44.625	44.34375	44.46875	149100	-2.08133857
68	1993-05-05T13:30:00Z	44.46875	44.75	44.46875	44.59375	109000	-0.878624754
69	1993-05-06T13:30:00Z	44.53125	44.5625	44.40625	44.4375	54700	-1.870211292
70	1993-05-07T13:30:00Z	44.46875	44.46875	44.28125	44.34375	68000	-2.702097866
71	1993-05-10T13:30:00Z	44.40625	44.6875	44.40625	44.4375	113900	-2.213816616
72	1993-05-11T13:30:00Z	44.4375	44.625	44.3125	44.625	42600	-1.156270885
73	1993-05-12T13:30:00Z	44.4375	44.59375	44.4375	44.5625	31000	-0.905154813
74	1993-05-13T13:30:00Z	44.375	44.375	44	44.03125	129100	-5.629275907
75	1993-05-14T13:30:00Z	44.03125	44.15625	43.96875	44	63500	-6.008740193
76	1993-05-17T13:30:00Z	44.125	44.15625	43.9375	44.15625	34000	-5.301574244
77	1993-05-18T13:30:00Z	44.1875	44.21875	43.96875	44.125	105200	-5.55015379
78	1993-05-19T13:30:00Z	44.125	45.03125	43.84375	45.03125	50200	0.775941989
79	1993-05-20T13:30:00Z	45.03125	45.15625	44.9375	45.15625	98200	1.502367428
80	1993-05-21T13:30:00Z	45.1875	45.25	44.71875	44.75	221400	-1.383917294
81	1993-05-24T13:30:00Z	44.84375	45.09375	44.84375	44.9375	30500	-0.722859602
82	1993-05-25T13:30:00Z	45.125	45.125	45.03125	45.03125	191800	-0.220627459
83	1993-05-26T13:30:00Z	45.15625	45.625	45.125	45.59375	102400	4.710344288
84	1993-05-27T13:30:00Z	45.65625	45.65625	45.375	45.4375	53800	4.163469288
85	1993-05-28T13:30:00Z	45.40625	45.40625	45	45.21875	79100	2.056655763
86	1993-06-01T13:30:00Z	45.375	45.8125	45.3125	45.65625	28300	5.376968263
87	1993-06-02T13:30:00Z	45.53125	45.75	45.34375	45.59375	20300	5.537060476
88	1993-06-03T13:30:00Z	45.5	45.5	45.34375	45.4375	21600	4.309381905
89	1993-06-04T13:30:00Z	45.3125	45.3125	45.09375	45.28125	32000	2.95247401
90	1993-06-07T13:30:00Z	45.375	45.375	45.125	45.125	121400	1.857540298
91	1993-06-08T13:30:00Z	45	45	44.71875	44.71875	104500	-1.951053452
92	1993-06-09T13:30:00Z	44.875	45.0625	44.8125	44.875	43300	-1.448227654
93	1993-06-10T13:30:00Z	44.84375	44.9375	44.75	44.90625	17900	-1.187810988
94	1993-06-11T13:30:00Z	45.0625	45.15625	44.90625	45.09375	647400	0.098953718
95	1993-06-14T13:30:00Z	45.15625	45.1875	45.03125	45.03125	64200	-0.319573068
96	1993-06-15T13:30:00Z	45.09375	45.125	44.9375	44.9375	142400	-0.863657889
97	1993-06-16T13:30:00Z	44.9375	45.03125	44.8125	45.03125	330900	-0.555892737
98	1993-06-17T13:30:00Z	45.125	45.1875	45.03125	45.1875	37400	0.590506719
99	1993-06-18T13:30:00Z	44.84375	44.84375	44.5	44.5	58500	-6.23394181
100	1993-06-21T13:30:00Z	44.625	44.625	44.53125	44.59375	29300	-6.26519181
101	1993-06-22T13:30:00Z	44.65625	44.65625	44.5625	44.625	137500	-6.235143733
102	1993-06-23T13:30:00Z	44.625	44.625	44.21875	44.21875	227600	-10.01978406
103	1993-06-24T13:30:00Z	44.34375	44.8125	44.34375	44.8125	243700	-5.759078045
104	1993-06-25T13:30:00Z	44.78125	44.90625	44.75	44.78125	44800	-5.574926259
105	1993-06-28T13:30:00Z	45	45.28125	44.9375	45.28125	439900	-0.829555889
106	1993-06-29T13:30:00Z	45.21875	45.21875	45	45.0625	207500	-2.072886682
107	1993-06-30T13:30:00Z	45.125	45.21875	45	45.0625	437600	-2.339221909
108	1993-07-01T13:30:00Z	45.125	45.125	44.875	44.9375	605700	-3.373229262
109	1993-07-02T13:30:00Z	44.78125	44.8125	44.53125	44.6875	285400	-5.607604262
110	1993-07-06T13:30:00Z	44.625	44.75	44.15625	44.21875	246400	-9.348209483
111	1993-07-07T13:30:00Z	44.1875	44.40625	44.1875	44.34375	343700	-8.976639361
112	1993-07-08T13:30:00Z	44.375	44.9375	44.3125	44.84375	248200	-4.654488626
113	1993-07-09T13:30:00Z	44.84375	44.96875	44.75	44.96875	378200	-3.945913045
114	1993-07-12T13:30:00Z	44.90625	44.96875	44.84375	44.9375	373700	-3.867788045
115	1993-07-13T13:30:00Z	44.96875	45.09375	44.65625	44.90625	389600	-4.083659755
116	1993-07-14T13:30:00Z	44.9375	45.1875	44.90625	45.0625	617300	-2.880945939
117	1993-07-15T13:30:00Z	45.03125	45.03125	44.78125	44.875	443800	-4.26869265
118	1993-07-16T13:30:00Z	44.90625	44.9375	44.6875	44.75	216400	-5.250533866
119	1993-07-19T13:30:00Z	44.75	44.75	44.59375	44.71875	188200	-5.680221366
120	1993-07-20T13:30:00Z	44.6875	44.84375	44.46875	44.84375	68500	-4.883027489
121	1993-07-21T13:30:00Z	44.78125	44.8125	44.65625	44.8125	142700	-4.752819155
122	1993-07-22T13:30:00Z	44.75	44.8125	44.5	44.5	632400	-7.372864887
123	1993-07-23T13:30:00Z	44.59375	44.71875	44.5625	44.71875	286200	-6.176575825
124	1993-07-26T13:30:00Z	44.84375	45.0625	44.84375	44.96875	121300	-3.813294575
125	1993-07-27T13:30:00Z	45	45.03125	44.78125	44.9375	92800	-3.943502908
126	1993-07-28T13:30:00Z	44.84375	44.9375	44.78125	44.84375	30800	-4.564951772
127	1993-07-29T13:30:00Z	44.9375	45.21875	44.875	45.09375	331000	-2.425006119
128	1993-07-30T13:30:00Z	45.09375	45.09375	44.78125	44.84375	75300	-4.291325564
129	1993-08-02T13:30:00Z	44.90625	45.125	44.90625	44.96875	41300	-3.763981814
130	1993-08-03T13:30:00Z	45.0625	45.1875	44.84375	45	81600	-3.704538879
131	1993-08-04T13:30:00Z	45	45.09375	44.875	45	434000	-3.756622212
132	1993-08-05T13:30:00Z	45	45	44.84375	44.90625	36800	-4.635528462
133	1993-08-06T13:30:00Z	45.03125	45.0625	44.90625	44.96875	402300	-4.593069223
134	1993-08-09T13:30:00Z	45.09375	45.34375	45	45.21875	828200	-2.737600473
135	1993-08-10T13:30:00Z	45.1875	45.21875	45.125	45.1875	604900	-2.737600473
136	1993-08-11T13:30:00Z	45.15625	45.3125	45.15625	45.1875	542200	-2.659475473
137	1993-08-12T13:30:00Z	45.3125	45.3125	44.90625	45.0625	303700	-3.687629954
138	1993-08-13T13:30:00Z	45.09375	45.15625	45.09375	45.125	103500	-3.622525788
139	1993-08-16T13:30:00Z	45.15625	45.5	45.15625	45.375	241800	-1.278775788
140	1993-08-17T13:30:00Z	45.34375	45.53125	45.34375	45.53125	369300	-0.050197159
141	1993-08-18T13:30:00Z	45.6875	45.875	45.65625	45.78125	414300	2.200546889
142	1993-08-19T13:30:00Z	45.8125	45.8125	45.71875	45.78125	28500	2.226588556
143	1993-08-20T13:30:00Z	45.6875	45.8125	45.65625	45.8125	80700	2.635814746
144	1993-08-23T13:30:00Z	45.625	45.75	45.625	45.71875	15600	2.538158496
145	1993-08-24T13:30:00Z	45.71875	46.21875	45.71875	46.21875	273400	7.15569581
146	1993-08-25T13:30:00Z	46.21875	46.4375	46.15625	46.25	242300	7.73412129
147	1993-08-26T13:30:00Z	46.28125	46.53125	46.09375	46.28125	120000	7.888315369
148	1993-08-27T13:30:00Z	46.15625	46.25	46.15625	46.25	25700	7.999922512
149	1993-08-30T13:30:00Z	46.28125	46.5	46.28125	46.4375	183500	9.751816452
150	1993-08-31T13:30:00Z	46.40625	46.5625	46.34375	46.5625	66500	10.48571797
151	1993-09-01T13:30:00Z	46.40625	46.59375	46.40625	46.5	136500	10.58674167
152	1993-09-02T13:30:00Z	46.53125	46.59375	46.3125	46.34375	472400	9.715347443
153	1993-09-03T13:30:00Z	46.3125	46.4375	46.25	46.375	630500	9.754409943
154	1993-09-07T13:30:00Z	46.375	46.4375	46	46.0625	196400	7.410659943
155	1993-09-08T13:30:00Z	46.0625	46.0625	45.59375	45.90625	269900	5.7365528
156	1993-09-09T13:30:00Z	45.71875	46.03125	45.71875	46	239200	6.387594467
157	1993-09-10T13:30:00Z	46.125	46.4375	46.0625	46.40625	106500	9.928834221
158	1993-09-13T13:30:00Z	46.5625	46.5625	46.4375	46.4375	66900	10.10967913
159	1993-09-14T13:30:00Z	46.3125	46.3125	46.09375	46.25	184500	8.390929128
160	1993-09-15T13:30:00Z	46.0625	46.40625	45.90625	46.375	101000	9.497699961
161	1993-09-16T13:30:00Z	46.3125	46.34375	46.15625	46.28125	54300	9.345790239
162	1993-09-17T13:30:00Z	45.875	45.90625	45.75	45.8125	200900	4.549783295
163	1993-09-20T13:30:00Z	45.875	45.96875	45.4375	45.4375	57800	1.938176152
164	1993-09-21T13:30:00Z	45.5	45.5625	44.8125	45.28125	318200	0.233630697
165	1993-09-22T13:30:00Z	45.4375	45.71875	45.375	45.65625	439700	2.872062715
166	1993-09-23T13:30:00Z	45.78125	45.9375	45.71875	45.90625	88500	4.990452138
167	1993-09-24T13:30:00Z	45.84375	45.875	45.71875	45.78125	53500	4.269298292
168	1993-09-27T13:30:00Z	46.125	46.28125	46.125	46.28125	274600	9.382934655
169	1993-09-28T13:30:00Z	46.3125	46.3125	46.15625	46.1875	158300	8.914184655
170	1993-09-29T13:30:00Z	46.1875	46.3125	45.96875	46.03125	221000	7.945760176
171	1993-09-30T13:30:00Z	46.03125	46.125	45.84375	45.9375	99300	7.288366884
172	1993-10-01T13:30:00Z	45.875	46.21875	45.8125	46.15625	22700	8.662656656
173	1993-10-04T13:30:00Z	46.21875	46.21875	46.09375	46.21875	1038500	8.928281656
174	1993-10-05T13:30:00Z	46.3125	46.3125	46	46.15625	436500	8.313047281
175	1993-10-06T13:30:00Z	46.1875	46.375	46.125	46.125	209200	7.832684106
176	1993-10-07T13:30:00Z	46.1875	46.1875	45.96875	46	59400	6.856121606
177	1993-10-08T13:30:00Z	46.125	46.15625	45.71875	46.0625	54400	6.799417977
178	1993-10-11T13:30:00Z	46.15625	46.25	46.15625	46.15625	467100	7.385355477
179	1993-10-12T13:30:00Z	46.21875	46.25	46.1875	46.21875	26200	7.854105477
180	1993-10-13T13:30:00Z	46.25	46.25	46.15625	46.21875	139100	7.78900131
181	1993-10-14T13:30:00Z	46.40625	46.8125	46.28125	46.8125	108100	12.9233121
182	1993-10-15T13:30:00Z	47.03125	47.15625	46.90625	47.0625	1502500	14.9032447
183	1993-10-18T13:30:00Z	47.03125	47.03125	46.875	46.9375	722400	13.83327187
184	1993-10-19T13:30:00Z	46.875	46.96875	46.59375	46.59375	880100	11.09506721
185	1993-10-20T13:30:00Z	46.75	46.75	46.5625	46.65625	230400	10.88791759
186	1993-10-21T13:30:00Z	46.6875	46.6875	46.53125	46.59375	56200	10.31047194
187	1993-10-22T13:30:00Z	46.65625	46.84375	46.375	46.375	390700	9.095194162
188	1993-10-25T13:30:00Z	46.40625	46.5625	46.28125	46.5	114500	9.433735828
189	1993-10-26T13:30:00Z	46.46875	46.5	46.3125	46.46875	186200	9.39033305
190	1993-10-27T13:30:00Z	46.40625	46.53125	46.40625	46.5	118400	9.634473675
191	1993-10-28T13:30:00Z	46.5625	46.96875	46.5625	46.84375	129600	12.8620955
192	1993-10-29T13:30:00Z	46.8125	46.875	46.78125	46.84375	80700	13.06670859
193	1993-11-01T14:30:00Z	46.78125	47	46.78125	46.96875	36400	14.04327109
194	1993-11-02T14:30:00Z	46.90625	47	46.65625	46.9375	262100	14.19952109
195	1993-11-03T14:30:00Z	46.90625	46.90625	46.125	46.34375	479100	8.726978617
196	1993-11-04T14:30:00Z	46.34375	46.34375	45.8125	45.84375	130400	4.32563414
197	1993-11-05T14:30:00Z	45.71875	46.0625	45.53125	46.0625	363200	5.116184736
198	1993-11-08T14:30:00Z	46.09375	46.25	45.96875	46.125	367600	5.639788459
199	1993-11-09T14:30:00Z	46.4375	46.46875	46.125	46.15625	246900	5.019128737
200	1993-11-10T14:30:00Z	46.15625	46.5	46.03125	46.5	46500	6.793924932
201	1993-11-11T14:30:00Z	46.5	46.625	46.34375	46.375	88900	6.5238119
202	1993-11-12T14:30:00Z	46.46875	46.75	46.4375	46.59375	108200	8.0863119
203	1993-11-15T14:30:00Z	46.6875	46.6875	46.4375	46.5625	243300	7.869298012
204	1993-11-16T14:30:00Z	46.65625	46.8125	46.46875	46.78125	492600	8.910964678
205	1993-11-17T14:30:00Z	46.8125	46.8125	46.40625	46.53125	39600	6.985741464
206	1993-11-18T14:30:00Z	46.46875	46.5625	46.28125	46.40625	240800	5.978797019
207	1993-11-19T14:30:00Z	46.25	46.375	46.21875	46.3125	106000	5.490515769
208	1993-11-22T14:30:00Z	46.1875	46.21875	45.875	46.03125	165300	3.176813846
209	1993-11-23T14:30:00Z	46.28125	46.3125	46.03125	46.28125	89700	4.334397688
210	1993-11-24T14:30:00Z	46.40625	46.5	46.34375	46.46875	77200	5.929449771
211	1993-11-26T14:30:00Z	46.59375	46.59375	46.46875	46.5	1019800	5.929449771
212	1993-11-29T14:30:00Z	46.625	46.71875	46.3125	46.3125	517500	4.761125908
213	1993-11-30T14:30:00Z	46.28125	46.5625	46.25	46.34375	230000	4.698625908
214	1993-12-01T14:30:00Z	46.59375	46.625	46.40625	46.40625	379200	4.595225172
215	1993-12-02T14:30:00Z	46.5	46.5625	46.40625	46.53125	352000	5.045946326
216	1993-12-03T14:30:00Z	46.5	46.71875	46.5	46.71875	306000	6.621916154
217	1993-12-06T14:30:00Z	46.78125	46.9375	46.78125	46.875	99500	8.077309299
218	1993-12-07T14:30:00Z	46.875	46.90625	46.78125	46.84375	88800	7.984792851
219	1993-12-08T14:30:00Z	46.84375	46.84375	46.78125	46.84375	146700	7.941390074
220	1993-12-09T14:30:00Z	46.84375	46.90625	46.625	46.6875	416500	6.802067157
221	1993-12-10T14:30:00Z	46.71875	46.71875	46.5	46.59375	412900	5.914283066
222	1993-12-13T14:30:00Z	46.59375	46.875	46.53125	46.875	273200	7.745337754
223	1993-12-14T14:30:00Z	46.90625	46.90625	46.53125	46.53125	41900	5.521516482
224	1993-12-15T14:30:00Z	46.59375	46.625	46.46875	46.46875	82600	5.008821169
225	1993-12-16T14:30:00Z	46.65625	46.65625	46.5625	46.625	78200	5.754559806
226	1993-12-17T14:30:00Z	46.40625	46.59375	46.375	46.5625	104700	5.804963031
227	1993-12-20T14:30:00Z	46.53125	46.65625	46.5	46.625	68800	6.250275531
228	1993-12-21T14:30:00Z	46.5625	46.5625	46.40625	46.46875	205700	5.085634328
229	1993-12-22T14:30:00Z	46.59375	46.8125	46.5	46.78125	410300	7.42504405
230	1993-12-23T14:30:00Z	46.75	46.84375	46.6875	46.75	533800	7.470116165
231	1993-12-27T14:30:00Z	46.75	47	46.75	47	447100	9.813866165
232	1993-12-28T14:30:00Z	46.96875	47.125	46.9375	47.09375	880600	10.49745992
233	1993-12-29T14:30:00Z	47.125	47.15625	47	47.03125	266700	10.25331929
234	1993-12-30T14:30:00Z	47	47	46.75	46.84375	219900	8.49550679
235	1993-12-31T14:30:00Z	46.9375	47	46.5625	46.59375	312900	6.795327487
236	1994-01-03T14:30:00Z	46.59375	46.65625	46.40625	46.46875	960900	5.841475743
237	1994-01-04T14:30:00Z	46.53125	46.65625	46.46875	46.65625	164300	7.013350743
238	1994-01-05T14:30:00Z	46.71875	46.78125	46.53125	46.75	710900	7.403975743
239	1994-01-06T14:30:00Z	46.8125	46.84375	46.6875	46.75	201000	7.320270386
240	1994-01-07T14:30:00Z	46.84375	47.0625	46.71875	47.03125	775500	9.273395386
241	1994-01-10T14:30:00Z	47.09375	47.59375	46.96875	47.59375	593700	13.77012504
242	1994-01-11T14:30:00Z	47.5625	47.5625	47.34375	47.5	295200	13.77012504
243	1994-01-12T14:30:00Z	47.53125	47.53125	47.1875	47.34375	158400	12.32651091
244	1994-01-13T14:30:00Z	47.21875	47.3125	47.15625	47.21875	244300	11.40575198
245	1994-01-14T14:30:00Z	47.375	47.5	47.375	47.40625	137200	13.16356448
246	1994-01-17T14:30:00Z	47.40625	47.46875	47.3125	47.40625	17700	13.19146626
247	1994-01-18T14:30:00Z	47.46875	47.53125	47.375	47.46875	166400	13.50396626
248	1994-01-19T14:30:00Z	47.40625	47.46875	47.25	47.34375	200800	12.52740376
249	1994-01-20T14:30:00Z	47.40625	47.5	47.375	47.46875	281100	13.40631001
250	1994-01-21T14:30:00Z	47.53125	47.53125	47.34375	47.375	85600	12.80534848
251	1994-01-24T14:30:00Z	47.34375	47.5625	47.1875	47.1875	373800	11.94302536
252	1994-01-25T14:30:00Z	47.21875	47.25	47.09375	47.1875	310400	11.77896286
253	1994-01-26T14:30:00Z	47.1875	47.34375	47.125	47.3125	145100	12.55347795
254	1994-01-27T14:30:00Z	47.40625	47.8125	47.34375	47.75	344500	16.43605371
255	1994-01-28T14:30:00Z	47.9375	48.03125	47.875	47.875	356500	17.47271236
256	1994-01-31T14:30:00Z	48.0625	48.3125	48	48.21875	313800	20.31646236
257	1994-02-01T14:30:00Z	48.15625	48.15625	47.90625	47.96875	303600	18.45861175
258	1994-02-02T14:30:00Z	48.125	48.28125	48.09375	48.28125	307600	20.72012491
259	1994-02-03T14:30:00Z	48.1875	48.1875	47.90625	48.0625	466100	19.17424725
260	1994-02-04T14:30:00Z	48.0625	48.125	46.96875	46.96875	1403200	9.54996682
261	1994-02-07T14:30:00Z	46.84375	47.3125	46.84375	47.1875	516400	9.889193794
262	1994-02-08T14:30:00Z	47.28125	47.28125	47.03125	47.21875	188200	10.13901211
263	1994-02-09T14:30:00Z	47.25	47.4375	47.1875	47.40625	144600	11.42577681
264	1994-02-10T14:30:00Z	47.375	47.40625	47	47	883900	8.263084928
265	1994-02-11T14:30:00Z	47.03125	47.28125	46.8125	47.15625	519400	8.653709928
266	1994-02-14T14:30:00Z	47.0625	47.375	47	47.21875	2742100	9.232135409
267	1994-02-15T14:30:00Z	47.3125	47.5	47.25	47.46875	374700	11.35052483
268	1994-02-16T14:30:00Z	47.53125	47.53125	47.34375	47.4375	287600	11.21582656
269	1994-02-17T14:30:00Z	47.65625	47.6875	47.03125	47.15625	342400	9.143718079
270	1994-02-18T14:30:00Z	47.1875	47.21875	46.75	46.875	313300	6.738290447
271	1994-02-22T14:30:00Z	47	47.34375	47	47.34375	154500	10.14050819
272	1994-02-23T14:30:00Z	47.40625	47.4375	47.0625	47.21875	391700	9.634019842
273	1994-02-24T14:30:00Z	47.0625	47.0625	46.5625	46.59375	770800	3.686754217
274	1994-02-25T14:30:00Z	46.65625	46.8125	46.5625	46.8125	531300	4.355803419
275	1994-02-28T14:30:00Z	46.9375	47.0625	46.8125	46.8125	333000	4.22911423
276	1994-03-01T14:30:00Z	46.8125	46.90625	46.375	46.625	423600	2.710017008
277	1994-03-02T14:30:00Z	46.0625	46.6875	45.9375	46.6875	581500	4.479318478
278	1994-03-03T14:30:00Z	46.625	46.625	46.4375	46.5625	223200	4.479318478
279	1994-03-04T14:30:00Z	46.5625	46.8125	46.40625	46.6875	595800	5.115892552
280	1994-03-07T14:30:00Z	46.875	47	46.875	46.9375	539800	7.557298802
281	1994-03-08T14:30:00Z	46.96875	46.96875	46.6875	46.75	880300	6.077035644
282	1994-03-09T14:30:00Z	46.8125	47	46.59375	46.96875	2500100	6.898010221
283	1994-03-10T14:30:00Z	46.96875	46.96875	46.46875	46.59375	207400	3.863589931
284	1994-03-11T14:30:00Z	46.6875	46.90625	46.4375	46.84375	576600	4.677392014
285	1994-03-14T14:30:00Z	47.03125	47.03125	46.84375	46.90625	345900	4.879439428
286	1994-03-15T14:30:00Z	47.03125	47.125	46.84375	46.875	748600	4.264205053
287	1994-03-16T14:30:00Z	46.96875	47.25	46.8125	47.25	455500	6.607955053
288	1994-03-17T14:30:00Z	47.09375	47.3125	47.09375	47.25	133000	7.109433093
289	1994-03-18T14:30:00Z	46.75	47.03125	46.71875	46.96875	365500	6.152732882
290	1994-03-21T14:30:00Z	46.8125	46.9375	46.71875	46.84375	324800	5.857124773
291	1994-03-22T14:30:00Z	46.84375	47.0625	46.75	46.96875	435700	6.690775688
292	1994-03-23T14:30:00Z	46.9375	47.0625	46.90625	46.9375	698500	6.690775688
293	1994-03-24T14:30:00Z	46.75	46.84375	46.15625	46.375	1200500	1.70407356
294	1994-03-25T14:30:00Z	46.40625	46.53125	45.9375	45.9375	100900	-1.341025871
295	1994-03-28T14:30:00Z	46	46.0625	45.59375	46	1117200	-1.541546705
296	1994-03-29T14:30:00Z	46	46.03125	45.09375	45.09375	338400	-9.75443733
297	1994-03-30T14:30:00Z	45.125	45.25	44.46875	44.46875	1123900	-14.3268695
298	1994-03-31T14:30:00Z	44.46875	44.6875	43.53125	44.59375	788800	-14.22285693
299	1994-04-04T13:30:00Z	43.34375	44.03125	43.34375	43.90625	2627300	-17.15254443
300	1994-04-05T13:30:00Z	44.34375	44.8125	44.34375	44.8125	1179000	-8.389277917
301	1994-04-06T13:30:00Z	44.875	44.90625	44.5	44.8125	516500	-8.068615603
302	1994-04-07T13:30:00Z	44.78125	45.125	44.53125	45.03125	666100	-7.016932911
303	1994-04-08T13:30:00Z	44.9375	44.9375	44.46875	44.6875	242400	-9.4873721
304	1994-04-11T13:30:00Z	44.8125	45.0625	44.70312	44.875	203300	-8.635104332
305	1994-04-12T13:30:00Z	44.92187	45	44.71875	44.8125	1409200	-8.969183279
306	1994-04-13T13:30:00Z	44.79687	44.90625	44.25	44.578	364100	-10.87861391
307	1994-04-14T13:30:00Z	44.5	44.82812	44.40625	44.59375	419900	-10.8526766
308	1994-04-15T13:30:00Z	44.57812	44.78125	44.51562	44.59375	387300	-10.72597947
309	1994-04-18T13:30:00Z	44.64062	44.76562	44.15625	44.29687	369100	-12.79856061
310	1994-04-19T13:30:00Z	44.25	44.53125	43.98437	44.35937	472200	-12.70211847
311	1994-04-20T13:30:00Z	44.40625	44.51562	44.07812	44.3125	508000	-12.95322104
312	1994-04-21T13:30:00Z	44.5	44.96875	44.34375	44.90625	200300	-8.176107068
313	1994-04-22T13:30:00Z	45.01562	45.04687	44.73437	44.85937	301800	-8.236926644
314	1994-04-25T13:30:00Z	44.84375	45.35937	44.84375	45.32812	394600	-4.45169534
315	1994-04-26T13:30:00Z	45.26562	45.34375	45.1875	45.28125	399000	-4.191725419
316	1994-04-28T13:30:00Z	45.1875	45.25	44.8125	44.95312	287000	-7.021284988
317	1994-04-29T13:30:00Z	44.875	45.15625	44.8125	45.09375	481900	-6.417308405
318	1994-05-02T13:30:00Z	45.09375	45.71875	44.9375	45.375	275000	-4.190380835
319	1994-05-03T13:30:00Z	45.39062	45.40625	45.0625	45.32812	183400	-4.227255835
320	1994-05-04T13:30:00Z	45.42187	45.42187	45.07812	45.25	401900	-5.008473227
321	1994-05-05T13:30:00Z	45.29687	45.375	45.1875	45.1875	659800	-5.551366002
322	1994-05-06T13:30:00Z	44.96875	44.96875	44.59375	44.75	216300	-9.715548884
323	1994-05-09T13:30:00Z	44.625	44.75	44.28125	44.35937	499300	-12.95136511
324	1994-05-10T13:30:00Z	44.57812	44.84375	44.54687	44.70312	583400	-10.70027918
325	1994-05-11T13:30:00Z	44.65625	44.71875	44.17187	44.29687	210600	-13.88597122
326	1994-05-12T13:30:00Z	44.57812	44.625	44.40625	44.51562	305200	-13.33469029
327	1994-05-13T13:30:00Z	44.64062	44.64062	44.29687	44.51562	321300	-13.63190496
328	1994-05-16T13:30:00Z	44.60937	44.75	44.51562	44.53125	450400	-13.93344983
329	1994-05-17T13:30:00Z	44.5625	45.1875	44.5	45.1875	470200	-8.426915237
330	1994-05-18T13:30:00Z	45.21875	45.6875	45.01562	45.51562	824800	-6.038986259
331	1994-05-19T13:30:00Z	45.42187	45.85937	45.42187	45.73437	531000	-4.15295398
332	1994-05-20T13:30:00Z	45.65625	45.6875	45.5	45.5625	370400	-4.865546292
333	1994-05-23T13:30:00Z	45.51562	45.53125	45.34375	45.48437	262700	-5.572742413
334	1994-05-24T13:30:00Z	45.60937	45.84375	45.60937	45.67187	549600	-4.017758315
335	1994-05-25T13:30:00Z	45.5	45.82812	45.34375	45.79687	738200	-2.832166869
336	1994-05-26T13:30:00Z	45.78125	45.9375	45.73437	45.82812	369600	-2.42366403
337	1994-05-27T13:30:00Z	45.75	45.875	45.67187	45.875	162000	-1.873230456
338	1994-05-31T13:30:00Z	45.73437	45.90625	45.65625	45.8125	160000	-1.835240873
339	1994-06-01T13:30:00Z	45.70312	46.01562	45.5625	46.01562	200500	-0.582660687
340	1994-06-02T13:30:00Z	46.04687	46.04687	45.89062	45.96875	55100	-0.608677353
341	1994-06-03T13:30:00Z	46	46.39062	45.85937	46.23437	550400	1.130388429
342	1994-06-06T13:30:00Z	46.32812	46.46875	46.1875	46.21875	99300	1.079902252
343	1994-06-07T13:30:00Z	46.14062	46.21875	46.03125	46.15625	120600	0.632476922
344	1994-06-08T13:30:00Z	46.26562	46.26562	45.78125	45.78125	131900	-2.311277686
345	1994-06-09T13:30:00Z	45.98437	46.03125	45.89062	46.03125	80500	-1.558947325
346	1994-06-10T13:30:00Z	46.07812	46.20312	46.07812	46.10937	83100	-0.851575188
347	1994-06-13T13:30:00Z	46.04687	46.1875	46.03125	46.17187	109700	-0.456274592
348	1994-06-14T13:30:00Z	46.3125	46.54687	46.3125	46.53125	161000	3.032158345
349	1994-06-15T13:30:00Z	46.54687	46.5625	46.3125	46.34375	142800	1.980486871
350	1994-06-16T13:30:00Z	46.34375	46.46875	46.29687	46.4375	44000	2.295727175
351	1994-06-17T13:30:00Z	46.15625	46.20312	45.8125	45.875	403800	-2.701998549
352	1994-06-20T13:30:00Z	45.54687	45.625	45.4375	45.48437	137400	-6.217659264
353	1994-06-21T13:30:00Z	45.45312	45.45312	44.90625	45.09375	139200	-9.879721764
354	1994-06-22T13:30:00Z	45.21875	45.42187	45.17187	45.26562	279900	-9.308922622
355	1994-06-23T13:30:00Z	45.34375	45.40625	44.9375	45	922500	-11.12624264
356	1994-06-24T13:30:00Z	44.78125	44.78125	44	44.0625	353800	-19.97624264
357	1994-06-27T13:30:00Z	44.23437	44.82812	44.01562	44.82812	371200	-15.71863585
358	1994-06-28T13:30:00Z	44.84375	44.84375	44.25	44.60937	5382301	-16.63146908
359	1994-06-29T13:30:00Z	44.67187	45.01562	44.625	44.75	311800	-15.95868946
360	1994-06-30T13:30:00Z	44.82812	44.84375	44.3125	44.46875	271900	-18.15004441
361	1994-07-01T13:30:00Z	44.6875	44.6875	44.375	44.5625	406900	-18.34914576
362	1994-07-05T13:30:00Z	44.65625	44.85937	44.51562	44.79687	112000	-16.99625969
363	1994-07-06T13:30:00Z	44.625	44.8125	44.46875	44.73437	174800	-16.84828723
364	1994-07-07T13:30:00Z	44.73437	44.92187	44.6875	44.92187	66700	-15.46649677
365	1994-07-08T13:30:00Z	44.64062	44.98437	44.625	44.90625	148400	-14.717142
366	1994-07-11T13:30:00Z	44.9375	45.01562	44.53125	44.75	124000	-15.498392
367	1994-07-12T13:30:00Z	44.76562	44.82812	44.51562	44.8125	257300	-15.33915626
368	1994-07-13T13:30:00Z	44.82812	45.03125	44.82812	44.89062	532700	-14.5956337
369	1994-07-14T13:30:00Z	45.10937	45.46875	45.07812	45.375	494200	-10.0225266
370	1994-07-15T13:30:00Z	45.34375	45.48437	45.32812	45.39062	49100	-9.698754839
371	1994-07-18T13:30:00Z	45.39062	45.57812	45.39062	45.46875	72300	-8.940441257
372	1994-07-19T13:30:00Z	45.54687	45.5625	45.375	45.375	609500	-9.393700313
373	1994-07-20T13:30:00Z	45.40625	45.40625	45.0625	45.17187	185300	-11.2284916
374	1994-07-21T13:30:00Z	45.17187	45.29687	45.07812	45.26562	86300	-10.99742222
375	1994-07-22T13:30:00Z	45.375	45.40625	45.25	45.34375	151600	-10.57703635
376	1994-07-25T13:30:00Z	45.35937	45.45312	45.3125	45.40625	120900	-10.21724298
377	1994-07-26T13:30:00Z	45.39062	45.42187	45.3125	45.35937	489600	-10.46298446
378	1994-07-27T13:30:00Z	45.35937	45.35937	45.17187	45.35937	83200	-10.50985946
379	1994-07-28T13:30:00Z	45.35937	45.57812	45.35937	45.45312	828200	-9.630953208
380	1994-07-29T13:30:00Z	45.76562	46.04687	45.75	45.90625	459100	-5.301443659
381	1994-08-01T13:30:00Z	45.9375	46.15625	45.89062	46.125	486300	-3.495468199
382	1994-08-02T13:30:00Z	46.28125	46.375	46.03125	46.1875	505500	-3.245468199
383	1994-08-03T13:30:00Z	46.17187	46.23437	46.09375	46.20312	144100	-3.21758342
384	1994-08-04T13:30:00Z	46.17187	46.21875	45.92187	45.9375	231700	-5.380966188
385	1994-08-05T13:30:00Z	45.70312	45.84375	45.65625	45.78125	138400	-6.435635688
386	1994-08-08T13:30:00Z	45.82812	45.9375	45.78125	45.89062	328600	-5.545905903
387	1994-08-09T13:30:00Z	45.71875	45.96875	45.71875	45.96875	105900	-4.661260683
388	1994-08-10T13:30:00Z	46	46.1875	45.9375	46.14062	840300	-3.328285683
389	1994-08-11T13:30:00Z	46.03125	46.23437	45.73437	45.96875	876200	-4.125201778
390	1994-08-12T13:30:00Z	46.04687	46.34375	46.04687	46.32812	184100	-0.896091408
391	1994-08-15T13:30:00Z	46.375	46.48437	46.3125	46.3125	325900	-0.801563246
392	1994-08-16T13:30:00Z	46.34375	46.6875	46.15625	46.64062	1089500	1.173851039
393	1994-08-17T13:30:00Z	46.70312	46.73437	46.57812	46.60937	133700	1.163916663
394	1994-08-18T13:30:00Z	46.45312	46.5625	46.40625	46.45312	620000	0.040883611
395	1994-08-19T13:30:00Z	46.46875	46.51562	46.3125	46.42187	103200	-0.195753224
396	1994-08-22T13:30:00Z	46.4375	46.4375	46.28125	46.375	79700	-0.665826034
397	1994-08-23T13:30:00Z	46.57812	46.85937	46.51562	46.64062	268600	1.315663904
398	1994-08-24T13:30:00Z	46.6875	47.14062	46.67187	47.14062	254700	5.954320154
399	1994-08-25T13:30:00Z	47.09375	47.20312	46.89062	47.01562	147400	5.767952634
400	1994-08-26T13:30:00Z	47.125	47.78125	47.125	47.6875	339500	11.88377368
401	1994-08-29T13:30:00Z	47.8125	47.98437	47.64062	47.65625	350300	12.00347932
402	1994-08-30T13:30:00Z	47.64062	47.85937	47.57812	47.78125	36000	12.62275752
403	1994-08-31T13:30:00Z	47.70312	47.89062	47.59375	47.65625	356200	12.22295007
404	1994-09-01T13:30:00Z	47.5	47.53125	47.32812	47.5	294600	10.98093473
405	1994-09-02T13:30:00Z	47.71875	47.71875	47.21875	47.29687	99600	9.525219887
406	1994-09-06T13:30:00Z	47.26562	47.35937	47.125	47.3125	229800	9.315338619
407	1994-09-07T13:30:00Z	47.42187	47.42187	47.21875	47.26562	27900	8.954896533
408	1994-09-08T13:30:00Z	47.35937	47.5625	47.34375	47.5	284800	10.61511364
409	1994-09-09T13:30:00Z	47.03125	47.125	46.8125	47	488400	6.757354401
410	1994-09-12T13:30:00Z	47	47.0625	46.78125	46.85937	129400	5.72269055
411	1994-09-13T13:30:00Z	46.95312	47.125	46.85937	47	389200	6.434219191
412	1994-09-14T13:30:00Z	46.84375	47.10937	46.84375	47.04687	423500	6.998135266
413	1994-09-15T13:30:00Z	47.17187	47.64062	47.17187	47.64062	779800	12.60190401
414	1994-09-16T13:30:00Z	47	47.14062	46.84375	47.01562	571300	8.851880556
415	1994-09-19T13:30:00Z	47.125	47.32812	47.01562	47.0625	167300	8.972467453
416	1994-09-20T13:30:00Z	46.8125	46.85937	46.17187	46.17187	355600	0.487677975
417	1994-09-21T13:30:00Z	46.3125	46.3125	45.73437	46.17187	397500	-0.36591665
418	1994-09-22T13:30:00Z	46.28125	46.28125	46.01562	46.0625	266400	-1.190258287
419	1994-09-23T13:30:00Z	46.07812	46.17187	45.82812	45.90625	176600	-2.281724586
420	1994-09-26T13:30:00Z	46.07812	46.17187	45.98437	46.14062	223000	-0.910320994
421	1994-09-27T13:30:00Z	46.14062	46.26562	46	46.10937	479500	-1.007975508
422	1994-09-28T13:30:00Z	46.35937	46.53125	46.32812	46.46875	324000	2.33620476
423	1994-09-29T13:30:00Z	46.46875	46.46875	46.09375	46.23437	195900	0.447521308
424	1994-09-30T13:30:00Z	46.21875	46.4375	46.17187	46.17187	5200	-0.118432015
425	1994-10-03T13:30:00Z	46.20312	46.25	45.98437	46.0625	72600	-0.927146185
426	1994-10-04T13:30:00Z	46.29687	46.29687	45.34375	45.375	84200	-6.307134754
427	1994-10-05T13:30:00Z	45.29687	45.39062	45	45.39062	461900	-6.940999623
428	1994-10-06T13:30:00Z	45.42187	45.45312	45.17187	45.25	345200	-7.852424302
429	1994-10-07T13:30:00Z	45.25	45.57812	45.20312	45.45312	188700	-6.568336641
430	1994-10-10T13:30:00Z	45.65625	46.01562	45.64062	45.9375	213600	-1.995344436
431	1994-10-11T13:30:00Z	46.14062	46.75	46.14062	46.625	461400	4.504651014
432	1994-10-12T13:30:00Z	46.6875	46.75	46.57812	46.6875	162400	4.994227237
433	1994-10-13T13:30:00Z	47.21875	47.32812	46.79687	46.84375	1564500	4.780686325
434	1994-10-14T13:30:00Z	47	47.0625	46.6875	47.04687	72800	5.168034242
435	1994-10-17T13:30:00Z	47	47.0625	46.90625	46.95312	282300	4.61615877
436	1994-10-18T13:30:00Z	46.90625	46.90625	46.6875	46.84375	132100	3.620103385
437	1994-10-19T13:30:00Z	46.67187	47.23437	46.65625	47.0625	136700	5.258418579
438	1994-10-20T13:30:00Z	47.0625	47.0625	46.60937	46.75	290300	3.350319442
439	1994-10-21T13:30:00Z	46.625	46.6875	46.35937	46.5625	87800	1.693648643
440	1994-10-24T13:30:00Z	46.57812	46.76562	46.15625	46.17187	149600	-0.781977412
441	1994-10-25T13:30:00Z	46.01562	46.3125	46	46.21875	91800	-0.660351823
442	1994-10-26T13:30:00Z	46.39062	46.4375	46.17187	46.39062	201000	0.301707878
443	1994-10-27T13:30:00Z	46.5625	46.67187	46.45312	46.67187	210300	2.663750846
444	1994-10-28T13:30:00Z	46.76562	47.70312	46.76562	47.65625	192100	11.94604755
445	1994-10-31T14:30:00Z	47.54687	47.59375	47.46875	47.48437	36300	12.00644168
446	1994-11-01T14:30:00Z	47.28125	47.28125	46.9375	46.95312	435200	6.734660436
447	1994-11-02T14:30:00Z	46.8125	47.23437	46.6875	46.6875	115600	5.588264625
448	1994-11-03T14:30:00Z	46.84375	47.01562	46.78125	46.9375	87000	7.331430016
449	1994-11-04T14:30:00Z	47.15625	47.15625	46.32812	46.32812	124400	2.858908971
450	1994-11-07T14:30:00Z	46.3125	46.59375	46.3125	46.46875	115000	2.89876612
451	1994-11-08T14:30:00Z	46.625	46.98437	46.54687	46.82812	308300	6.023704093
452	1994-11-09T14:30:00Z	47.32812	47.32812	46.5	46.90625	318500	5.732057575
453	1994-11-10T14:30:00Z	46.9375	47.03125	46.54687	46.57812	172100	3.396673622
454	1994-11-11T14:30:00Z	46.51562	46.5625	46.28125	46.40625	302200	1.847313163
455	1994-11-14T14:30:00Z	46.60937	46.85937	46.60937	46.84375	181400	5.788823498
456	1994-11-15T14:30:00Z	46.79687	47.09375	46.32812	46.6875	316900	5.193180059
457	1994-11-16T14:30:00Z	46.76562	46.84375	46.60937	46.84375	106900	5.819934138
458	1994-11-17T14:30:00Z	46.875	46.875	46.34375	46.53125	104700	3.182535869
459	1994-11-18T14:30:00Z	46.54687	46.625	46.26562	46.46875	269300	2.483526722
460	1994-11-21T14:30:00Z	46.4375	46.57812	46	46	283100	-0.982342856
461	1994-11-22T14:30:00Z	45.82812	46	45	45	483600	-9.56507525
462	1994-11-23T14:30:00Z	45.03125	45.26562	44.60937	45.25	601600	-9.13422918
463	1994-11-25T14:30:00Z	45.28125	45.53125	45.28125	45.46875	77300	-7.119175826
464	1994-11-28T14:30:00Z	45.45312	45.6875	45.34375	45.67187	79900	-5.861380826
465	1994-11-29T14:30:00Z	45.65625	45.75	45.5	45.65625	105500	-5.723646852
466	1994-11-30T14:30:00Z	45.89062	45.95312	45.59375	45.59375	218800	-6.812710238
467	1994-12-01T14:30:00Z	45.64062	45.64062	45.04687	45.14062	439000	-10.79040939
468	1994-12-02T14:30:00Z	45.04687	45.5625	45.04687	45.5625	318500	-8.507356701
469	1994-12-05T14:30:00Z	45.65625	45.8125	45.5	45.60937	139200	-7.96811044
470	1994-12-06T14:30:00Z	45.4375	45.65625	45.35937	45.64062	249900	-7.355008933
471	1994-12-07T14:30:00Z	45.35937	45.5	45.26562	45.3125	531900	-9.338133828
472	1994-12-08T14:30:00Z	45.5	45.5625	44.75	44.875	261500	-12.58717075
473	1994-12-09T14:30:00Z	44.875	45.07812	44.6875	45.04687	235900	-12.35142172
474	1994-12-12T14:30:00Z	44.95312	45.34375	44.95312	45.34375	151100	-10.06129315
475	1994-12-13T14:30:00Z	45.3125	45.53125	45.3125	45.51562	70900	-8.686900436
476	1994-12-14T14:30:00Z	45.45312	45.95312	45.45312	45.75	203300	-6.534271437
477	1994-12-15T14:30:00Z	45.8125	46.03125	45.8125	45.89062	130100	-5.157710479
478	1994-12-16T14:30:00Z	45.67187	45.84375	45.625	45.75	266100	-5.678015976
479	1994-12-19T14:30:00Z	45.75	45.84375	45.60937	45.8125	1120200	-5.285879955
480	1994-12-20T14:30:00Z	45.85937	45.89062	45.67187	45.67187	675600	-6.106240372
481	1994-12-21T14:30:00Z	45.70312	46.26562	45.70312	46.15625	544500	-2.163324747
482	1994-12-22T14:30:00Z	46.15625	46.20312	45.96875	46.01562	222000	-2.492527737
483	1994-12-23T14:30:00Z	45.98437	46.17187	45.98437	46.0625	125800	-2.269776794
484	1994-12-27T14:30:00Z	46.21875	46.40625	46.1875	46.3125	95200	-0.009732615
485	1994-12-28T14:30:00Z	46.35937	46.35937	45.96875	46.07812	358200	-1.833925634
486	1994-12-29T14:30:00Z	46.25	46.25	46.0625	46.10937	220100	-2.289678475
487	1994-12-30T14:30:00Z	46.20312	46.25	45.5625	45.5625	2209500	-6.557444573
488	1995-01-03T14:30:00Z	45.70312	45.84375	45.6875	45.78125	324300	-6.104381222
489	1995-01-04T14:30:00Z	45.98437	46	45.75	46	351800	-4.85606636
490	1995-01-05T14:30:00Z	46.03125	46.10937	45.95312	46	89800	-4.906077402
491	1995-01-06T14:30:00Z	46.09375	46.25	45.90625	46.04687	448400	-4.836666291
492	1995-01-09T14:30:00Z	46.03125	46.09375	46	46.09375	36800	-4.652176579
493	1995-01-10T14:30:00Z	46.20312	46.39062	46.14062	46.14062	229800	-4.4516191
494	1995-01-11T14:30:00Z	46.29687	46.29687	45.8125	46.17187	222400	-4.643878835
495	1995-01-12T14:30:00Z	46.125	46.21875	46.03125	46.1875	40300	-4.581081961
496	1995-01-13T14:30:00Z	46.4375	46.73437	46.375	46.73437	170600	0.602790522
497	1995-01-16T14:30:00Z	46.71875	47.03125	46.71875	47.01562	105100	3.020553071
498	1995-01-17T14:30:00Z	46.92187	47.0625	46.85937	47.03125	89500	3.529481049
499	1995-01-18T14:30:00Z	47	47.07812	46.875	46.98437	84500	3.413589333
500	1995-01-19T14:30:00Z	46.82812	46.875	46.6875	46.71875	139100	0.969158761
501	1995-01-20T14:30:00Z	46.65625	46.67187	46.45312	46.54687	78700	-0.594817229
502	1995-01-23T14:30:00Z	46.23437	46.6875	46.20312	46.6875	53700	0.832016489
503	1995-01-24T14:30:00Z	46.67187	46.75	46.64062	46.75	32400	1.208931347
504	1995-01-25T14:30:00Z	46.51562	47.04687	46.51562	46.875	15700	2.301149391
505	1995-01-26T14:30:00Z	46.84375	46.98437	46.75	46.92187	9800	2.724708507
506	1995-01-27T14:30:00Z	47.23437	47.23437	46.92187	47.10937	91200	3.574888179
507	1995-01-30T14:30:00Z	47.01562	47.04687	46.84375	46.90625	26600	1.768294429
508	1995-01-31T14:30:00Z	47	47.17187	46.92187	47.09375	127500	2.97361379
509	1995-02-01T14:30:00Z	47.15625	47.32812	47	47.07812	380200	2.843375132
510	1995-02-02T14:30:00Z	47.0625	47.35937	47.0625	47.35937	131700	5.122027139
511	1995-02-03T14:30:00Z	47.65625	48.10937	47.57812	48.03125	405100	11.24398866
512	1995-02-06T14:30:00Z	48.01562	48.375	47.96875	48.23437	405400	12.98957265
513	1995-02-07T14:30:00Z	48.3125	48.3125	48.14062	48.29687	702900	13.27242632
514	1995-02-08T14:30:00Z	48.23437	48.46875	48.20312	48.29687	521500	13.38140069
515	1995-02-09T14:30:00Z	48.21875	48.29687	48.125	48.29687	390700	13.69469941
516	1995-02-10T14:30:00Z	48.23437	48.35937	48.09375	48.35937	148300	14.33815316
517	1995-02-13T14:30:00Z	48.32812	48.46875	48.32812	48.375	79700	14.61783962
518	1995-02-14T14:30:00Z	48.53125	48.53125	48.25	48.4375	170200	14.70898924
519	1995-02-15T14:30:00Z	48.4375	48.76562	48.39062	48.70312	431500	16.63906828
520	1995-02-16T14:30:00Z	48.64062	48.6875	48.5	48.64062	99300	16.65801025
521	1995-02-17T14:30:00Z	48.59375	48.625	48.4375	48.45312	49100	14.98223255
522	1995-02-21T14:30:00Z	48.45312	48.53125	48.42187	48.4375	168000	14.7842977
523	1995-02-22T14:30:00Z	48.48437	48.79687	48.45312	48.79687	386400	18.01765083
524	1995-02-23T14:30:00Z	48.98437	49.15625	48.85937	48.875	402800	18.57921664
525	1995-02-24T14:30:00Z	48.9375	49.01562	48.8125	49	307600	19.07080889
526	1995-02-27T14:30:00Z	48.85937	49	48.53125	48.60937	280900	16.0465851
527	1995-02-28T14:30:00Z	48.5625	49.01562	48.5625	49.01562	493500	18.85495703
528	1995-03-01T14:30:00Z	48.96875	49.03125	48.65625	48.70312	237900	17.32761337
529	1995-03-02T14:30:00Z	48.6875	48.76562	48.54687	48.76562	488600	17.44799812
530	1995-03-03T14:30:00Z	48.60937	48.78125	48.48437	48.78125	290000	18.12076792
531	1995-03-06T14:30:00Z	48.45312	48.8125	48.39062	48.8125	85700	19.45432798
532	1995-03-07T14:30:00Z	48.64062	48.75	48.21875	48.4375	180900	17.25445645
533	1995-03-08T14:30:00Z	48.51562	48.625	48.34375	48.5625	155900	17.5991401
534	1995-03-09T14:30:00Z	48.54687	48.59375	48.42187	48.54687	63500	17.58042199
535	1995-03-10T14:30:00Z	48.59375	49.39062	48.53125	49.26562	192100	24.05239032
536	1995-03-13T14:30:00Z	49.23437	49.39062	49.17187	49.21875	261300	24.2812547
537	1995-03-14T14:30:00Z	49.35937	49.64062	49.35937	49.57812	223300	27.72923922
538	1995-03-15T14:30:00Z	49.5	49.57812	49.29687	49.48437	278500	27.48394998
539	1995-03-16T14:30:00Z	49.4375	49.8125	49.4375	49.78125	20400	29.99990721
540	1995-03-17T14:30:00Z	49.4375	49.625	49.40625	49.5625	89900	29.56942251
541	1995-03-20T14:30:00Z	49.625	49.625	49.46875	49.5625	91700	29.56942251
542	1995-03-21T14:30:00Z	49.5625	49.875	49.35937	49.4375	104400	28.82264645
543	1995-03-22T14:30:00Z	49.53125	49.53125	49.32812	49.48437	74900	28.79983756
544	1995-03-23T14:30:00Z	49.42187	49.65625	49.35937	49.51562	220500	29.03099625
545	1995-03-24T14:30:00Z	49.67187	50.21875	49.67187	50.21875	134000	35.80815145
546	1995-03-27T14:30:00Z	50.29687	50.42187	50.17187	50.42187	132100	37.1289278
547	1995-03-28T14:30:00Z	50.29687	50.42187	50.23437	50.42187	121900	37.63115994
548	1995-03-29T14:30:00Z	50.375	50.89062	50.125	50.40625	246100	37.74606875
549	1995-03-30T14:30:00Z	50.51562	50.51562	50.10937	50.3125	298400	36.90585354
550	1995-03-31T14:30:00Z	49.92187	50.17187	49.54687	50.10937	541300	35.87864436
551	1995-04-03T13:30:00Z	50.09375	50.23437	50.0625	50.23437	193300	36.74361056
552	1995-04-04T13:30:00Z	50.25	50.5625	50.25	50.5625	66900	39.740963
553	1995-04-05T13:30:00Z	50.45312	50.60937	50.42187	50.5625	107200	40.18044003
554	1995-04-06T13:30:00Z	50.6875	50.79687	50.59375	50.75	352500	41.64528229
555	1995-04-07T13:30:00Z	50.85937	50.85937	50.46875	50.70312	361400	41.17199762
556	1995-04-10T13:30:00Z	50.625	50.79687	50.59375	50.79687	285400	41.56890601
557	1995-04-11T13:30:00Z	50.92187	50.9375	50.59375	50.625	250300	40.65847409
558	1995-04-12T13:30:00Z	50.78125	50.79687	50.60937	50.79687	144400	41.09133204
559	1995-04-13T13:30:00Z	50.89062	51.09375	50.85937	51.07812	243400	43.69974366
560	1995-04-17T13:30:00Z	51.26562	51.3125	50.625	50.78125	178900	41.80173003
561	1995-04-18T13:30:00Z	50.82812	50.82812	50.48437	50.60937	329500	40.19568974
562	1995-04-19T13:30:00Z	50.60937	50.71875	50.29687	50.5625	223000	39.68343077
563	1995-04-20T13:30:00Z	50.70312	50.78125	50.4375	50.64062	207900	39.81863316
564	1995-04-21T13:30:00Z	50.65625	50.90625	50.65625	50.89062	145000	41.95312526
565	1995-04-24T13:30:00Z	50.85937	51.48437	50.85937	51.48437	169000	47.19085126
566	1995-04-25T13:30:00Z	51.40625	51.48437	51.3125	51.34375	293200	47.13971507
567	1995-04-26T13:30:00Z	51.25	51.42187	51.125	51.39062	204400	47.5840253
568	1995-04-27T13:30:00Z	51.3125	51.54687	51.28125	51.51562	502200	48.43376698
569	1995-04-28T13:30:00Z	51.5	51.67187	51.17187	51.59375	130800	49.11945471
570	1995-05-01T13:30:00Z	51.54687	51.65625	51.45312	51.45312	518700	48.48297738
571	1995-05-02T13:30:00Z	51.5	51.64062	51.39062	51.5625	228400	48.98523095
572	1995-05-03T13:30:00Z	51.73437	52.28125	51.73437	52.28125	724700	55.96705493
573	1995-05-04T13:30:00Z	52.34375	52.6875	52.125	52.25	311400	56.17982969
574	1995-05-05T13:30:00Z	52.46875	52.46875	52.07812	52.1875	314900	55.431755
575	1995-05-08T13:30:00Z	52.14062	52.73437	52.09375	52.5625	183100	57.91072813
576	1995-05-09T13:30:00Z	52.78125	52.84375	52.4375	52.51562	180600	57.65575738
577	1995-05-10T13:30:00Z	52.65625	52.67187	52.32812	52.57812	330300	57.53297918
578	1995-05-11T13:30:00Z	52.65625	52.71875	52.48437	52.71875	351700	58.06034168
579	1995-05-12T13:30:00Z	52.51562	52.875	52.5	52.75	94600	58.63456918
580	1995-05-15T13:30:00Z	52.89062	53	52.78125	53	147200	60.57208092
581	1995-05-16T13:30:00Z	52.98437	53.15625	52.89062	53.03125	221600	60.84552508
582	1995-05-17T13:30:00Z	53.03125	53.04687	52.78125	52.82812	189200	59.19493939
583	1995-05-18T13:30:00Z	52.73437	52.76562	52.0625	52.0625	577800	52.17199928
584	1995-05-19T13:30:00Z	51.98437	52.1875	51.90625	52.09375	363900	51.99367813
585	1995-05-22T13:30:00Z	52.26562	52.75	52.23437	52.67187	216000	57.40141258
586	1995-05-23T13:30:00Z	52.76562	53.15625	52.60937	53.15625	136800	61.04885923
587	1995-05-24T13:30:00Z	53.25	53.42187	52.79687	53.125	370800	61.06100431
588	1995-05-25T13:30:00Z	52.96875	53.21875	52.71875	53.17187	379900	61.62105578
589	1995-05-26T13:30:00Z	52.96875	52.98437	52.35937	52.5625	518600	56.59450193
590	1995-05-30T13:30:00Z	52.6875	52.82812	52.375	52.54687	61500	56.03330542
591	1995-05-31T13:30:00Z	52.57812	53.64062	52.45312	53.64062	564500	64.92219209
592	1995-06-01T13:30:00Z	53.40625	53.90625	53.25	53.5	810100	65.37737695
593	1995-06-02T13:30:00Z	53.28125	53.92187	53.09375	53.54687	112900	66.00629205
594	1995-06-05T13:30:00Z	53.54687	54.04687	53.5	53.875	257200	68.85269048
595	1995-06-06T13:30:00Z	53.82812	54.01562	53.78125	53.78125	165800	68.75504697
596	1995-06-07T13:30:00Z	53.67187	53.70312	53.4375	53.5	41900	66.18222172
597	1995-06-08T13:30:00Z	53.48437	53.64062	53.375	53.375	141100	65.54809456
598	1995-06-09T13:30:00Z	53.26562	53.32812	52.75	53.0625	304900	62.80644777
599	1995-06-12T13:30:00Z	53.23437	53.57812	53.20312	53.35937	378500	64.81106357
600	1995-06-13T13:30:00Z	53.60937	53.96875	53.5625	53.9375	120000	70.27564013
601	1995-06-14T13:30:00Z	53.85937	53.95312	53.6875	53.89062	389400	70.50385607
602	1995-06-15T13:30:00Z	53.96875	54.23437	53.875	54.125	274500	72.37807973
603	1995-06-16T13:30:00Z	53.70312	53.96875	53.70312	53.96875	325100	72.48571799
604	1995-06-19T13:30:00Z	54.125	54.60937	54.09375	54.57812	134600	78.09113678
605	1995-06-20T13:30:00Z	54.42187	54.60937	54.39062	54.4375	287800	78.02222476
606	1995-06-21T13:30:00Z	54.60937	54.65625	54.40625	54.40625	158200	77.32813779
607	1995-06-22T13:30:00Z	54.64062	55.15625	54.64062	55.125	297000	83.56922352
608	1995-06-23T13:30:00Z	55	55.03125	54.84375	55.01562	315400	83.66577538
609	1995-06-26T13:30:00Z	54.85937	54.95312	54.35937	54.35937	132900	77.78090499
610	1995-06-27T13:30:00Z	54.34375	54.70312	54.21875	54.25	127700	76.78932794
611	1995-06-28T13:30:00Z	54.25	54.75	54.07812	54.53125	212600	78.5800454
612	1995-06-29T13:30:00Z	54.53125	54.67187	54.0625	54.4375	89200	78.27697205
613	1995-06-30T13:30:00Z	54.54687	54.73437	54.29687	54.40625	714100	77.77381262
614	1995-07-03T13:30:00Z	54.46875	54.60937	54.46875	54.60937	9500	79.23494105
615	1995-07-05T13:30:00Z	54.76562	55.0625	54.64062	54.8125	409300	80.80313289
616	1995-07-06T13:30:00Z	54.82812	55.51562	54.71875	55.51562	202500	86.55632519
617	1995-07-07T13:30:00Z	55.40625	55.78125	55.375	55.76562	481700	88.2838104
618	1995-07-10T13:30:00Z	55.8125	55.95312	55.70312	55.79687	400400	88.67442391
619	1995-07-11T13:30:00Z	55.75	55.79687	55.45312	55.53125	420500	86.33290003
620	1995-07-12T13:30:00Z	55.64062	56.3125	55.53125	56.21875	203400	91.71769851
621	1995-07-13T13:30:00Z	56.14062	56.26562	56.03125	56.09375	215600	91.7056288
622	1995-07-14T13:30:00Z	55.79687	56.09375	55.75	56.04687	543700	92.106964
623	1995-07-17T13:30:00Z	56.125	56.42187	56.07812	56.35937	171500	94.84132511
624	1995-07-18T13:30:00Z	56.26562	56.26562	55.82812	55.875	221200	91.04329928
625	1995-07-19T13:30:00Z	55.65625	55.71875	54.20312	55.26562	486600	85.46873088
626	1995-07-20T13:30:00Z	55.32812	55.57812	55.03125	55.46875	318900	86.00142338
627	1995-07-21T13:30:00Z	55.42187	55.625	55.1875	55.40625	94000	85.87069128
628	1995-07-24T13:30:00Z	55.48437	55.875	55.48437	55.8125	108400	89.69777485
629	1995-07-25T13:30:00Z	55.875	56.3125	55.70312	56.23437	107400	92.78740793
630	1995-07-26T13:30:00Z	56.20312	56.46875	56.17187	56.1875	167800	92.92060077
631	1995-07-27T13:30:00Z	56.45312	56.70312	56.45312	56.65625	187700	97.64068411
632	1995-07-28T13:30:00Z	56.70312	56.70312	56.25	56.29687	415600	95.06221821
633	1995-07-31T13:30:00Z	56.34375	56.39062	56.03125	56.15625	342500	93.85230149
634	1995-08-01T13:30:00Z	56.23437	56.23437	55.75	56.0625	141000	92.76946776
635	1995-08-02T13:30:00Z	56.39062	56.79687	55.84375	55.9375	240400	90.9515479
636	1995-08-03T13:30:00Z	55.54687	55.95312	55.45312	55.92187	1193600	91.24076963
637	1995-08-04T13:30:00Z	56.03125	56.07812	55.92187	55.98437	240500	91.75955869
638	1995-08-07T13:30:00Z	56.10937	56.28125	56.07812	56.10937	193100	92.56265752
639	1995-08-08T13:30:00Z	56.14062	56.3125	55.9375	56.10937	951900	92.50975908
640	1995-08-09T13:30:00Z	56.29687	56.29687	56.04687	56.09375	107100	91.94161135
641	1995-08-10T13:30:00Z	56.15625	56.28125	55.73437	55.96875	280800	90.92866407
642	1995-08-11T13:30:00Z	55.92187	55.98437	55.42187	55.65625	257200	88.16798579
643	1995-08-14T13:30:00Z	55.79687	56.15625	55.67187	56.15625	254800	91.59894314
644	1995-08-15T13:30:00Z	56.14062	56.14062	55.65625	56.04687	44400	91.24237862
645	1995-08-16T13:30:00Z	56	56.20312	55.9375	56.20312	374900	92.0341913
646	1995-08-17T13:30:00Z	56.23437	56.23437	55.90625	56.10937	353800	91.51771468
647	1995-08-18T13:30:00Z	56.39062	56.40625	56.125	56.17187	85400	91.06515724
648	1995-08-21T13:30:00Z	56.40625	56.64062	56	56.01562	266700	89.35340686
649	1995-08-22T13:30:00Z	56.09375	56.21875	55.8125	56.125	220200	89.42230713
650	1995-08-23T13:30:00Z	56.17187	56.20312	55.92187	55.92187	176500	88.01547267
651	1995-08-24T13:30:00Z	55.9375	56.09375	55.75	55.98437	167400	88.07744202
652	1995-08-25T13:30:00Z	56.07812	56.39062	56.07812	56.29687	195000	91.04413754
653	1995-08-28T13:30:00Z	56.45312	56.45312	56	56.09375	293000	89.84525506
654	1995-08-29T13:30:00Z	56.15625	56.25	55.76562	56.23437	1133100	90.16610607
655	1995-08-30T13:30:00Z	56.28125	56.42187	56.21875	56.35937	437400	91.13239635
656	1995-08-31T13:30:00Z	56.34375	56.5	56.29687	56.40625	491900	91.51790357
657	1995-09-01T13:30:00Z	56.39062	56.75	56.34375	56.65625	629900	93.54699616
658	1995-09-05T13:30:00Z	56.82812	57.21875	56.73437	57.1875	272200	98.18016372
659	1995-09-06T13:30:00Z	57.23437	57.35937	57.21875	57.29687	214500	99.1861478
660	1995-09-07T13:30:00Z	57.35937	57.39062	57.25	57.32812	258800	99.30333905
661	1995-09-08T13:30:00Z	57.54687	57.54687	57.17187	57.54687	107300	100.0566873
662	1995-09-11T13:30:00Z	57.64062	57.8125	57.64062	57.70312	260700	101.4796726
663	1995-09-12T13:30:00Z	57.71875	57.96875	57.57812	57.96875	139500	103.1398601
664	1995-09-13T13:30:00Z	57.90625	58.3125	57.89062	58.23437	239800	105.322894
665	1995-09-14T13:30:00Z	58.4375	58.8125	58.28125	58.76562	457600	109.7342088
666	1995-09-15T13:30:00Z	58.40625	58.57812	58.20312	58.4375	431200	108.2631523
667	1995-09-18T13:30:00Z	58.23437	58.26562	57.9375	58.21875	307500	106.6427908
668	1995-09-19T13:30:00Z	58.32812	58.53125	58.125	58.5	549600	108.3727246
669	1995-09-20T13:30:00Z	58.59375	58.78125	58.54687	58.78125	290800	110.815376
670	1995-09-21T13:30:00Z	58.70312	58.75	58.0625	58.29687	508500	106.9782692
671	1995-09-22T13:30:00Z	57.82812	58.375	57.78125	58.3125	449900	107.7024894
672	1995-09-25T13:30:00Z	58.375	58.375	58.01562	58.21875	130000	107.506387
673	1995-09-26T13:30:00Z	58.39062	58.53125	58.0625	58.20312	466600	106.9354543
674	1995-09-27T13:30:00Z	57.95312	58.1875	57.59375	58.15625	654400	106.9813848
675	1995-09-28T13:30:00Z	58.20312	58.59375	58.15625	58.59375	456200	110.809521
676	1995-09-29T13:30:00Z	58.54687	58.90625	58.40625	58.48437	606600	110.6690883
677	1995-10-02T13:30:00Z	58.48437	58.625	58.04687	58.1875	293100	108.5464023
678	1995-10-03T13:30:00Z	58.1875	58.34375	57.95312	58.25	839700	108.6079551
679	1995-10-04T13:30:00Z	58.28125	58.28125	58.10937	58.1875	248800	108.168498
680	1995-10-05T13:30:00Z	58.25	58.35937	58.09375	58.35937	268800	108.9233177
681	1995-10-06T13:30:00Z	58.39062	58.57812	58.39062	58.40625	75300	109.4099835
682	1995-10-09T13:30:00Z	58.1875	58.21875	57.8125	57.92187	358200	104.8935363
683	1995-10-10T13:30:00Z	57.32812	57.89062	57.26562	57.89062	360800	105.9585738
684	1995-10-11T13:30:00Z	58.09375	58.09375	57.875	58.07812	228100	107.0901316
685	1995-10-12T13:30:00Z	58.125	58.46875	58.125	58.4375	199800	110.456736
686	1995-10-13T13:30:00Z	58.70312	58.85937	58.625	58.625	488100	111.9272307
687	1995-10-16T13:30:00Z	58.45312	58.5625	58.34375	58.34375	443600	109.6089699
688	1995-10-17T13:30:00Z	58.40625	58.79687	58.29687	58.73437	146000	112.4409431
689	1995-10-18T13:30:00Z	59.01562	59.09375	58.71875	58.90625	228100	113.4200566
690	1995-10-19T13:30:00Z	58.875	59.1875	58.79687	59.1875	500600	115.1450026
691	1995-10-20T13:30:00Z	59.14062	59.1875	58.82812	58.82812	748400	112.8988776
692	1995-10-23T13:30:00Z	58.54687	58.8125	58.54687	58.70312	533000	112.273882
693	1995-10-24T13:30:00Z	58.78125	58.84375	58.625	58.76562	172200	112.5934871
694	1995-10-25T13:30:00Z	58.8125	58.89062	58.28125	58.28125	302700	108.8720096
695	1995-10-26T13:30:00Z	58.375	58.42187	57.28125	57.75	606800	104.079046
696	1995-10-27T13:30:00Z	57.6875	58.1875	57.42187	58.1875	905800	105.6547789
697	1995-10-30T14:30:00Z	58.32812	58.59375	58.32812	58.5625	488700	109.0545359
698	1995-10-31T14:30:00Z	58.71875	58.84375	58.3125	58.3125	508200	107.8787868
699	1995-11-01T14:30:00Z	58.28125	58.78125	58.23437	58.78125	415700	110.667263
700	1995-11-02T14:30:00Z	58.6875	59.15625	58.6875	59.15625	326000	113.5661117
701	1995-11-03T14:30:00Z	59.23437	59.25	59.0625	59.23437	615000	113.941703
702	1995-11-06T14:30:00Z	59.21875	59.21875	59.01562	59.03125	311200	112.0175684
703	1995-11-07T14:30:00Z	59	59	58.625	58.8125	358200	109.9319099
704	1995-11-08T14:30:00Z	58.89062	59.375	58.89062	59.34375	357200	114.3143976
705	1995-11-09T14:30:00Z	59.57812	59.57812	59.28125	59.5625	503700	115.472321
706	1995-11-10T14:30:00Z	59.23437	59.60937	59.21875	59.53125	795600	116.0892292
707	1995-11-13T14:30:00Z	59.42187	59.65625	59.3125	59.46875	818500	116.2042383
708	1995-11-14T14:30:00Z	59.35937	59.48437	59.07812	59.07812	341800	113.1695414
709	1995-11-15T14:30:00Z	59.14062	59.6875	59.10937	59.67187	584700	117.69505
710	1995-11-16T14:30:00Z	59.67187	60.0625	59.65625	60	577700	120.5257361
711	1995-11-17T14:30:00Z	60.09375	60.20312	60.01562	60.1875	267000	121.9740512
712	1995-11-20T14:30:00Z	60.28125	60.29687	59.85937	59.875	448800	119.7842006
713	1995-11-21T14:30:00Z	59.9375	60.35937	59.92187	60.35937	119200	122.9796709
714	1995-11-22T14:30:00Z	60.3125	60.375	60.17187	60.17187	351600	122.4011432
715	1995-11-24T14:30:00Z	60.23437	60.32812	60.1875	60.32812	62400	123.2945934
716	1995-11-27T14:30:00Z	60.45312	60.64062	60.34375	60.34375	273000	123.2016314
717	1995-11-28T14:30:00Z	60.29687	60.98437	60.15625	60.98437	479000	127.6808674
718	1995-11-29T14:30:00Z	61.09375	61.09375	60.84375	61.04687	549200	128.1202997
719	1995-11-30T14:30:00Z	61.04687	61.20312	60.84375	60.90625	286200	127.3586134
720	1995-12-01T14:30:00Z	60.98437	61.07812	60.84375	60.98437	465200	127.5298497
721	1995-12-04T14:30:00Z	61.125	61.73437	61.04687	61.73437	631700	134.4082302
722	1995-12-05T14:30:00Z	61.67187	62.20312	61.625	62.14062	567700	137.5886083
723	1995-12-06T14:30:00Z	62.29687	62.53125	62	62.28125	272800	138.5299136
724	1995-12-07T14:30:00Z	62.20312	62.28125	61.90625	61.95312	289700	135.7028837
725	1995-12-08T14:30:00Z	62.21875	62.23437	61.76562	62.15625	296900	136.0648028
726	1995-12-11T14:30:00Z	62.28125	62.54687	62.15625	62.42187	186500	137.9897117
727	1995-12-12T14:30:00Z	62.14062	62.35937	62.14062	62.23437	299400	137.3395513
728	1995-12-13T14:30:00Z	62.3125	62.70312	62.3125	62.625	390700	141.0269693
729	1995-12-14T14:30:00Z	62.6875	62.79687	62.01562	62.17187	395000	138.2224031
730	1995-12-15T14:30:00Z	61.875	61.875	61.59375	61.8125	416700	134.8618447
731	1995-12-18T14:30:00Z	61.26562	61.26562	60.60937	60.625	862300	122.7435934
732	1995-12-19T14:30:00Z	60.65625	61.34375	60.57812	61.26562	1022600	126.5533776
733	1995-12-20T14:30:00Z	61.45312	61.51562	60.67187	60.67187	1349800	123.4536448
734	1995-12-21T14:30:00Z	61.03125	61.17187	60.75	60.98437	857600	123.9000631
735	1995-12-22T14:30:00Z	61.3125	61.375	61.14062	61.20312	332800	125.0471942
736	1995-12-26T14:30:00Z	61.45312	61.53125	61.32812	61.5	432200	127.0980067
737	1995-12-27T14:30:00Z	61.65625	61.65625	61.35937	61.46875	151800	126.739533
738	1995-12-28T14:30:00Z	61.34375	61.65625	61.25	61.40625	256200	126.503811
739	1995-12-29T14:30:00Z	61.46875	61.53125	61.25	61.48437	339200	126.8378735
740	1996-01-02T14:30:00Z	61.40625	62.14062	61.34375	62.14062	514400	132.0998999
741	1996-01-03T14:30:00Z	62.34375	62.5	62	62.3125	610300	133.2165593
742	1996-01-04T14:30:00Z	62.39062	62.625	61.21875	61.71875	1129700	128.6844581
743	1996-01-05T14:30:00Z	61.3125	61.75	61.17187	61.59375	302400	127.9865511
744	1996-01-08T14:30:00Z	61.8125	61.90625	61.73437	61.82812	179900	129.9396136
745	1996-01-09T14:30:00Z	62.0625	62.0625	60.625	60.76562	415500	121.034379
746	1996-01-10T14:30:00Z	60.6875	60.8125	59.64062	59.96875	787700	114.0766091
747	1996-01-11T14:30:00Z	60.0625	60.32812	59.78125	60.32812	513200	115.042641
748	1996-01-12T14:30:00Z	60.48437	60.5	59.67187	60.23437	390400	114.3441188
749	1996-01-15T14:30:00Z	60.25	60.45312	59.85937	60.10937	154100	113.423351
750	1996-01-16T14:30:00Z	60.40625	60.89062	59.89062	60.84375	454500	117.7534047
751	1996-01-17T14:30:00Z	60.70312	61.125	60.45312	60.65625	407600	117.4360277
752	1996-01-18T14:30:00Z	60.89062	60.90625	60.375	60.85937	425500	118.0050928
753	1996-01-19T14:30:00Z	60.85937	61.42187	60.79687	61.26562	169800	121.3471067
754	1996-01-22T14:30:00Z	61.21875	61.42187	61.10937	61.28125	288100	121.6972069
755	1996-01-23T14:30:00Z	61.25	61.42187	61.125	61.42187	362100	122.4540316
756	1996-01-24T14:30:00Z	61.51562	62.04687	61.48437	61.92187	1506500	127.0312951
757	1996-01-25T14:30:00Z	61.96875	62	61.625	61.70312	298400	126.0579411
758	1996-01-26T14:30:00Z	61.65625	62.26562	61.57812	62.23437	726300	129.5735428
759	1996-01-29T14:30:00Z	62.1875	62.48437	62.14062	62.48437	254800	131.3110353
760	1996-01-30T14:30:00Z	62.60937	63.14062	62.53125	63.01562	272100	136.0017901
761	1996-01-31T14:30:00Z	63	63.6875	62.96875	63.67187	498000	141.6007773
762	1996-02-01T14:30:00Z	63.60937	63.90625	63.5625	63.90625	373900	143.1774966
763	1996-02-02T14:30:00Z	63.875	64.01562	63.5	63.64062	496200	141.8490776
764	1996-02-05T14:30:00Z	63.53125	64.25	63.4375	64.15625	295300	145.2136592
765	1996-02-06T14:30:00Z	64.1875	64.82812	64.09375	64.76562	301600	150.1863738
766	1996-02-07T14:30:00Z	64.75	65.14062	64.6875	65.14062	585100	152.9896972
767	1996-02-08T14:30:00Z	65.04687	65.90625	64.92187	65.84375	1526600	158.2931453
768	1996-02-09T14:30:00Z	65.8125	66.375	65.51562	65.82812	804600	158.8934739
769	1996-02-12T14:30:00Z	65.95312	66.625	65.89062	66.32812	626500	163.3683095
770	1996-02-13T14:30:00Z	66.04687	66.6875	66	66.1875	1045900	163.4357148
771	1996-02-14T14:30:00Z	66.14062	66.35937	65.57812	65.60937	431400	159.6635242
772	1996-02-15T14:30:00Z	65.46875	65.90625	65.125	65.20312	889500	157.4383119
773	1996-02-16T14:30:00Z	65.07812	65.23437	64.73437	64.9375	606100	155.3572605
774	1996-02-20T14:30:00Z	64.4375	64.625	63.875	64.29687	492300	150.0943074
775	1996-02-21T14:30:00Z	64.42187	65.14062	64.42187	65.09375	434000	157.184461
776	1996-02-22T14:30:00Z	65.45312	66.32812	65.40625	66.125	721400	166.6889684
777	1996-02-23T14:30:00Z	66.5	66.60937	65.32812	65.9375	1430400	165.6552849
778	1996-02-26T14:30:00Z	65.75	65.89062	64.96875	65	1408400	157.5533103
779	1996-02-27T14:30:00Z	65.15625	65.17187	64.5	64.79687	601000	155.4794073
780	1996-02-28T14:30:00Z	65.3125	65.73437	64.5	64.5	865900	151.9707027
781	1996-02-29T14:30:00Z	64.125	64.95312	63.875	63.875	914300	149.0648225
782	1996-03-01T14:30:00Z	64.64062	64.89062	63.60937	64.89062	1452600	154.1576608
783	1996-03-04T14:30:00Z	65.03125	65.65625	64.8125	65.26562	652600	157.0865123
784	1996-03-05T14:30:00Z	65.10937	65.875	65.07812	65.875	402000	161.7646937
785	1996-03-06T14:30:00Z	65.78125	65.96875	65.29687	65.29687	624700	159.1323639
786	1996-03-07T14:30:00Z	65.42187	65.65625	65.23437	65.625	534200	160.4089497
787	1996-03-08T14:30:00Z	64.1875	64.875	62	63.5	2289900	143.812256
788	1996-03-11T14:30:00Z	63.25	64.32812	63.0625	64.23437	1511400	147.6096675
789	1996-03-12T14:30:00Z	63.8125	64.04687	62.90625	63.73437	1385300	145.9670109
790	1996-03-13T14:30:00Z	64.15625	64.4375	63.79687	64.17187	1019300	148.6732186
791	1996-03-14T14:30:00Z	64.26562	64.8125	64.23437	64.45312	725600	151.1469656
792	1996-03-15T14:30:00Z	64.0625	64.32812	63.75	64.125	869200	149.548986
793	1996-03-18T14:30:00Z	64.71875	65.35937	64.57812	65.35937	917600	161.3861897
794	1996-03-19T14:30:00Z	65.9375	66	65	65.21875	858500	160.2133308
795	1996-03-20T14:30:00Z	65.53125	65.53125	64.64062	65.14062	744300	158.6835891
796	1996-03-21T14:30:00Z	65.21875	65.25	64.76562	64.98437	650800	157.1892528
797	1996-03-22T14:30:00Z	65.01562	65.32812	64.9375	65.15625	344500	158.0673471
798	1996-03-25T14:30:00Z	65.75	65.8125	64.85937	65.03125	802400	156.2030175
799	1996-03-26T14:30:00Z	64.92187	65.51562	64.85937	65.34375	969400	157.4479027
800	1996-03-27T14:30:00Z	65.4375	65.48437	64.6875	64.75	809600	153.6659325
801	1996-03-28T14:30:00Z	64.51562	65.03125	64.5	65	1001300	154.46672
802	1996-03-29T14:30:00Z	65.1875	65.1875	64.375	64.6875	457700	152.6198396
803	1996-04-01T14:30:00Z	65	65.45312	64.79687	65.4375	773400	157.4496998
804	1996-04-02T14:30:00Z	65.51562	65.5625	65.29687	65.5625	638800	158.0539672
805	1996-04-03T14:30:00Z	65.32812	65.60937	65.17187	65.5625	288000	158.754572
806	1996-04-04T14:30:00Z	65.5625	65.71875	65.5	65.51562	934900	158.713287
807	1996-04-08T13:30:00Z	63.875	64.39062	63.59375	64.39062	2217200	151.0134334
808	1996-04-09T13:30:00Z	64.64062	64.64062	64.01562	64.14062	1180900	149.8597683
809	1996-04-10T13:30:00Z	64.03125	64.3125	62.75	63	939500	140.6855648
810	1996-04-11T13:30:00Z	63.15625	63.46875	62.125	62.92187	1276000	139.1382831
811	1996-04-12T13:30:00Z	63.35937	63.8125	63.17187	63.71875	411300	145.3378651
812	1996-04-15T13:30:00Z	64.04687	64.32812	63.84375	64.25	484200	149.6605146
813	1996-04-16T13:30:00Z	64.375	64.65625	64.23437	64.4375	429700	151.1083973
814	1996-04-17T13:30:00Z	64.375	64.5625	63.84375	64.28125	525300	150.1609239
815	1996-04-18T13:30:00Z	64.4375	64.57812	64.09375	64.375	818600	150.3036513
816	1996-04-19T13:30:00Z	64.6875	64.85937	64.42187	64.53125	885100	150.700678
817	1996-04-22T13:30:00Z	65.125	65.28125	64.59375	65.03125	828900	153.2618893
818	1996-04-23T13:30:00Z	64.92187	65.28125	64.78125	65.23437	225400	154.2646729
819	1996-04-24T13:30:00Z	65.5625	65.5625	64.85937	65	699000	152.9521963
820	1996-04-25T13:30:00Z	65.14062	65.5625	64.75	65.29687	475500	153.8166758
821	1996-04-26T13:30:00Z	65.46875	65.8125	65.23437	65.4375	563300	154.6733587
822	1996-04-29T13:30:00Z	65.15625	65.5625	65.15625	65.4375	219900	155.2371854
823	1996-04-30T13:30:00Z	65.4375	65.5625	65.125	65.39062	184400	155.2371565
824	1996-05-01T13:30:00Z	65.375	65.79687	65.28125	65.53125	561900	156.2339988
825	1996-05-02T13:30:00Z	65.01562	65.375	64.09375	64.40625	1299600	147.2998319
826	1996-05-03T13:30:00Z	64.78125	64.98437	63.75	64.3125	1329300	145.8787245
827	1996-05-06T13:30:00Z	64.5625	64.5625	63.6875	64.25	647500	144.5561359
828	1996-05-07T13:30:00Z	64.25	64.25	63.76562	63.98437	582100	141.9912589
829	1996-05-08T13:30:00Z	63.67187	64.78125	63.07812	64.78125	1694700	146.1048992
830	1996-05-09T13:30:00Z	64.5625	65.0625	64.5	64.73437	593400	146.7671308
831	1996-05-10T13:30:00Z	65.375	65.59375	65.0625	65.375	925100	151.7404135
832	1996-05-13T13:30:00Z	65.53125	66.64062	65.46875	66.35937	867500	160.8167635
833	1996-05-14T13:30:00Z	66.625	66.9375	66.5625	66.76562	632300	164.4300495
834	1996-05-15T13:30:00Z	66.78125	67.3125	66.64062	66.6875	466100	163.9957385
835	1996-05-16T13:30:00Z	66.3125	66.9375	66.28125	66.82812	514400	165.3965725
836	1996-05-17T13:30:00Z	67	67.29687	67	67.1875	427700	168.7288584
837	1996-05-20T13:30:00Z	67.65625	67.75	66.98437	67.64062	788500	170.8584703
838	1996-05-21T13:30:00Z	67.75	67.875	67.5	67.54687	352700	170.0882663
839	1996-05-22T13:30:00Z	67.625	68.1875	67.39062	68.1875	1218100	174.2028992
840	1996-05-23T13:30:00Z	68.28125	68.4375	67.53125	67.90625	967900	172.9173348
841	1996-05-24T13:30:00Z	67.96875	68.32812	67.9375	68.17187	659100	174.3592481
842	1996-05-28T13:30:00Z	68.375	68.375	67.3125	67.48437	456400	169.1389283
843	1996-05-29T13:30:00Z	67.625	67.6875	66.8125	67.03125	649600	165.4179587
844	1996-05-30T13:30:00Z	66.9375	67.71875	66.75	67.375	895800	167.0105068
845	1996-05-31T13:30:00Z	67.35937	67.64062	66.875	66.875	923500	164.7504582
846	1996-06-03T13:30:00Z	66.89062	67.10937	66.70312	67.0625	503100	165.1736376
847	1996-06-04T13:30:00Z	67.375	67.59375	67.25	67.53125	627100	169.2497917
848	1996-06-05T13:30:00Z	67.5625	68.20312	67.42187	68.125	428000	173.9288863
849	1996-06-06T13:30:00Z	68.5	68.5	67.5	67.625	523300	171.1998623
850	1996-06-07T13:30:00Z	66.1875	67.64062	66.1875	67.625	1422800	173.8867863
851	1996-06-10T13:30:00Z	67.53125	67.73437	67.29687	67.40625	548800	174.0878463
852	1996-06-11T13:30:00Z	67.65625	68.03125	67.34375	67.34375	688700	172.7291507
853	1996-06-12T13:30:00Z	67.5625	67.73437	67.10937	67.21875	1120600	171.427084
854	1996-06-13T13:30:00Z	67.375	67.46875	66.82812	67.21875	1502000	170.8757954
855	1996-06-14T13:30:00Z	67.25	67.25	66.71875	66.9375	1468200	168.2644941
856	1996-06-17T13:30:00Z	66.96875	67.21875	66.71875	66.89062	1101000	167.7656326
857	1996-06-18T13:30:00Z	66.84375	67.03125	66.32812	66.34375	718000	163.7939791
858	1996-06-19T13:30:00Z	66.65625	67	66.42187	66.64062	552100	164.7005958
859	1996-06-20T13:30:00Z	66.70312	66.92187	66.1875	66.59375	1234400	164.2960463
860	1996-06-21T13:30:00Z	66.5625	66.8125	66.375	66.8125	573300	165.2266591
861	1996-06-24T13:30:00Z	66.96875	67.21875	66.84375	66.9375	416500	166.1897517
862	1996-06-25T13:30:00Z	67.125	67.17187	66.78125	66.85937	454400	165.3855033
863	1996-06-26T13:30:00Z	66.78125	66.92187	66.39062	66.40625	838200	161.9196895
864	1996-06-27T13:30:00Z	66.40625	67.04687	66.15625	66.875	1090500	164.3982913
865	1996-06-28T13:30:00Z	67.15625	67.5	66.96875	67.10937	1060800	166.2416481
866	1996-07-01T13:30:00Z	67.28125	67.70312	67.1875	67.6875	471300	171.2834402
867	1996-07-02T13:30:00Z	67.625	67.64062	67.32812	67.4375	389400	170.0400567
868	1996-07-03T13:30:00Z	67.40625	67.5	67.0625	67.29687	308300	168.8681454
869	1996-07-05T13:30:00Z	66.125	66.4375	65.375	65.57812	842900	152.9039833
870	1996-07-08T13:30:00Z	65.625	65.98437	65.125	65.3125	942000	151.3158468
871	1996-07-09T13:30:00Z	65.60937	65.8125	65.375	65.57812	739200	152.2979611
872	1996-07-10T13:30:00Z	65.5625	65.84375	64.92187	65.84375	1132300	154.0557862
873	1996-07-11T13:30:00Z	65.5625	65.6875	63.875	64.51562	1587400	142.8785728
874	1996-07-12T13:30:00Z	64.625	64.90625	64.07812	64.5625	1312000	142.2611462
875	1996-07-15T13:30:00Z	64.71875	64.71875	62.65625	62.65625	1951300	125.3306363
876	1996-07-16T13:30:00Z	62.84375	63.5	60.375	62.8125	4141000	123.8620205
877	1996-07-17T13:30:00Z	63.75	64	63	63.5625	1340500	128.2309256
878	1996-07-18T13:30:00Z	63.75	64.54687	63.32812	64.4375	1432500	133.9275113
879	1996-07-19T13:30:00Z	64.28125	64.375	63.625	63.96875	1216000	131.5133207
880	1996-07-22T13:30:00Z	63.53125	63.75	63.01562	63.5	519800	127.8785226
881	1996-07-23T13:30:00Z	63.59375	63.9375	62.57812	62.6875	1479800	122.5118837
882	1996-07-24T13:30:00Z	61.9375	63.1875	61.625	62.8125	2463400	123.7588132
883	1996-07-25T13:30:00Z	63.4375	63.5625	63.125	63.375	1989800	128.0857363
884	1996-07-26T13:30:00Z	63.5625	63.8125	63.39062	63.71875	642300	130.5802399
885	1996-07-29T13:30:00Z	63.625	63.71875	62.9375	63.01562	1297900	124.8138262
886	1996-07-30T13:30:00Z	63.4375	63.6875	62.9375	63.625	1868200	127.3770186
887	1996-07-31T13:30:00Z	63.67187	64.26562	63.51562	64.09375	767100	131.0276231
888	1996-08-01T13:30:00Z	64.15625	65.39062	64.0625	65.15625	1168600	140.458232
889	1996-08-02T13:30:00Z	66	66.59375	65.75	66.5625	1098500	152.9757882
890	1996-08-05T13:30:00Z	66.57812	66.59375	65.96875	66.17187	710200	150.7794948
891	1996-08-06T13:30:00Z	66.15625	66.51562	65.79687	66.375	640000	151.3821877
892	1996-08-07T13:30:00Z	66.625	66.75	66.125	66.54687	917800	152.0287135
893	1996-08-08T13:30:00Z	66.5625	66.5625	66.1875	66.4375	925100	150.9390644
894	1996-08-09T13:30:00Z	66.67187	66.76562	66.0625	66.21875	648800	149.4181179
895	1996-08-12T13:30:00Z	66.25	66.85937	66	66.70312	764200	151.8783203
896	1996-08-13T13:30:00Z	66.57812	66.625	66	66.17187	805200	148.3671129
897	1996-08-14T13:30:00Z	66.1875	66.46875	66	66.40625	533800	149.1550812
898	1996-08-15T13:30:00Z	66.23437	66.625	66.20312	66.28125	632600	149.0206124
899	1996-08-16T13:30:00Z	66.46875	66.875	66.46875	66.84375	475100	154.5445225
900	1996-08-19T13:30:00Z	66.85937	66.92187	66.625	66.875	436400	155.009381
901	1996-08-20T13:30:00Z	66.89062	66.90625	66.67187	66.82812	645700	154.6139339
902	1996-08-21T13:30:00Z	66.65625	66.8125	66.375	66.59375	266400	152.8859552
903	1996-08-22T13:30:00Z	66.75	67.34375	66.71875	67.21875	584800	158.5109552
904	1996-08-23T13:30:00Z	67.09375	67.20312	66.64062	66.85937	757100	156.6221457
905	1996-08-26T13:30:00Z	66.70312	66.78125	66.42187	66.53125	784700	153.7943484
906	1996-08-27T13:30:00Z	66.71875	66.84375	66.5	66.78125	389400	154.9977992
907	1996-08-28T13:30:00Z	66.9375	67	66.65625	66.67187	227600	154.1358482
908	1996-08-29T13:30:00Z	66.59375	66.59375	65.625	66.01562	680200	147.9735606
909	1996-08-30T13:30:00Z	66	66.01562	65.125	65.32812	1500900	141.6929663
910	1996-09-03T13:30:00Z	64.46875	65.84375	64.375	65.75	1782000	144.9487126
911	1996-09-04T13:30:00Z	65.75	66.75	65.48437	65.8125	930200	146.5804808
912	1996-09-05T13:30:00Z	65.5	65.76562	65.01562	65.01562	616600	140.1205975
913	1996-09-06T13:30:00Z	65.25	66.17187	65.14062	65.9375	804900	146.9289177
914	1996-09-09T13:30:00Z	66.1875	66.73437	66.07812	66.71875	719200	153.6850082
915	1996-09-10T13:30:00Z	66.625	66.90625	66.375	66.6875	669900	154.1146957
916	1996-09-11T13:30:00Z	66.5625	67.125	66.40625	67.0625	713500	156.5000016
917	1996-09-12T13:30:00Z	67.25	67.73437	67.15625	67.53125	713300	160.6117334
918	1996-09-13T13:30:00Z	68.3125	68.625	68.125	68.5625	2008800	170.2805819
919	1996-09-16T13:30:00Z	68.65625	69.15625	68.5625	68.8125	1220200	172.4894733
920	1996-09-17T13:30:00Z	68.875	68.98437	68.23437	68.65625	604700	171.4519875
921	1996-09-18T13:30:00Z	68.5625	68.75	68.21875	68.48437	225500	170.2123692
922	1996-09-19T13:30:00Z	68.375	68.79687	68.28125	68.75	410000	171.7948529
923	1996-09-20T13:30:00Z	68.59375	68.78125	68.375	68.64062	948400	171.8314389
924	1996-09-23T13:30:00Z	68.46875	68.75	68.15625	68.625	466800	172.2025483
925	1996-09-24T13:30:00Z	68.5625	69.25	68.3125	68.60937	1269800	172.3900183
926	1996-09-25T13:30:00Z	68.9375	68.9375	68.5	68.65625	1353300	172.0155382
927	1996-09-26T13:30:00Z	68.75	69.1875	68.39062	68.625	773200	171.3873746
928	1996-09-27T13:30:00Z	68.71875	68.71875	68.375	68.6875	407600	171.4524787
929	1996-09-30T13:30:00Z	68.78125	69.0625	68.57812	68.625	578200	170.7456407
930	1996-10-01T13:30:00Z	68.70312	69.04687	68.4375	69	561400	172.7152398
931	1996-10-02T13:30:00Z	69.25	69.59375	69.15625	69.46875	609000	176.8193884
932	1996-10-03T13:30:00Z	69.5	69.53125	69.20312	69.40625	342200	176.5822219
933	1996-10-04T13:30:00Z	69.6875	70.34375	69.5	70.34375	754100	184.5449622
934	1996-10-07T13:30:00Z	70.3125	70.625	70.25	70.42187	235100	185.5130084
935	1996-10-08T13:30:00Z	70.45312	70.6875	70.01562	70.14062	386200	184.0236177
936	1996-10-09T13:30:00Z	70.25	70.375	69.51562	69.59375	528800	180.0523055
937	1996-10-10T13:30:00Z	69.59375	69.85937	69.375	69.45312	1562200	179.0922066
938	1996-10-11T13:30:00Z	69.71875	70.3125	69.71875	70.3125	331300	186.9973884
939	1996-10-14T13:30:00Z	70.3125	70.6875	70.29687	70.40625	201600	188.2541702
940	1996-10-15T13:30:00Z	71.125	71.125	69.95312	70.3125	776900	186.4631749
941	1996-10-16T13:30:00Z	70.5	70.65625	69.9375	70.65625	590100	187.0193189
942	1996-10-17T13:30:00Z	70.875	71.03125	70.54687	70.84375	792500	187.9638062
943	1996-10-18T13:30:00Z	70.875	71.3125	70.71875	71.21875	695800	190.5891105
944	1996-10-21T13:30:00Z	71.28125	71.625	70.9375	71.125	879200	190.3069925
945	1996-10-22T13:30:00Z	71.0625	71.07812	70.59375	70.625	848900	185.705967
946	1996-10-23T13:30:00Z	70.46875	70.89062	70.1875	70.85937	735900	186.7839231
947	1996-10-24T13:30:00Z	70.85937	70.98437	70.21875	70.25	379300	182.9974547
948	1996-10-25T13:30:00Z	70.23437	70.5625	70.125	70.3125	568300	182.8293169
949	1996-10-28T14:30:00Z	70.375	70.73437	69.8125	69.84375	975400	180.4563863
950	1996-10-29T14:30:00Z	70.0625	70.57812	69.70312	70.40625	815900	183.1960418
951	1996-10-30T14:30:00Z	70.625	70.625	70.09375	70.17187	495400	182.0093092
952	1996-10-31T14:30:00Z	70.26562	70.875	70.1875	70.84375	726300	186.616182
953	1996-11-01T14:30:00Z	70.98437	71.15625	70.26562	70.59375	821300	185.5662956
954	1996-11-04T14:30:00Z	70.6875	71.0625	70.53125	71.0625	1608400	188.1684514
955	1996-11-05T14:30:00Z	71.29687	71.79687	71.28125	71.46875	764000	191.9101883
956	1996-11-06T14:30:00Z	71.59375	72.875	71.53125	72.84375	1665000	204.5732144
957	1996-11-07T14:30:00Z	72.625	73.29687	72.53125	73.01562	1446300	206.3585943
958	1996-11-08T14:30:00Z	73.03125	73.4375	72.75	73.42187	1355700	208.7067359
959	1996-11-11T14:30:00Z	73.25	73.51562	73.21875	73.34375	655900	208.9204296
960	1996-11-12T14:30:00Z	73.54687	73.59375	73.01562	73.125	719900	207.5354853
961	1996-11-13T14:30:00Z	73.20312	73.5625	73.01562	73.45312	481900	208.992703
962	1996-11-14T14:30:00Z	73.1875	73.9375	73.15625	73.9375	558800	212.3004084
963	1996-11-15T14:30:00Z	74.125	74.5	73.71875	74.03125	2250900	213.1509629
964	1996-11-18T14:30:00Z	74.17187	74.25	73.73437	74.04687	1518200	212.9089262
965	1996-11-19T14:30:00Z	74.14062	74.59375	74.03125	74.57812	1029300	217.0465051
966	1996-11-20T14:30:00Z	74.5625	75.01562	74.3125	74.70312	730000	218.0718936
967	1996-11-21T14:30:00Z	74.79687	74.84375	74.375	74.59375	653000	217.3565394
968	1996-11-22T14:30:00Z	74.70312	75.25	74.70312	75.17187	965100	222.1457562
969	1996-11-25T14:30:00Z	75.25	76.15625	75.07812	76.125	2058800	229.9065886
970	1996-11-26T14:30:00Z	76.28125	76.6875	75.46875	75.875	2861800	229.2378556
971	1996-11-27T14:30:00Z	76.0625	76.1875	75.64062	75.73437	872000	228.0141978
972	1996-11-29T14:30:00Z	76	76.21875	75.85937	76.01562	1073400	229.2579651
973	1996-12-02T14:30:00Z	75.92187	76.125	75.39062	76.04687	1350600	229.7746556
974	1996-12-03T14:30:00Z	76.0625	76.57812	74.75	74.75	1777800	221.3967657
975	1996-12-04T14:30:00Z	74.875	75.0625	74.09375	74.95312	2365100	221.1249517
976	1996-12-05T14:30:00Z	74.84375	75.14062	74.53125	74.75	1697700	220.1587183
977	1996-12-06T14:30:00Z	73.25	74.75	72.65625	74.3125	3401800	220.5933066
978	1996-12-09T14:30:00Z	74.6875	75.42187	74.57812	75.40625	1864600	230.1869344
979	1996-12-10T14:30:00Z	75.5625	75.67187	74.96875	75.04687	1331600	228.831815
980	1996-12-11T14:30:00Z	73.625	74.625	73.3125	74.35937	1847900	225.8847942
981	1996-12-12T14:30:00Z	74.78125	74.875	72.9375	73.125	2540200	218.012804
982	1996-12-13T14:30:00Z	73.0625	73.57812	72.40625	73.3125	1678300	217.7251261
983	1996-12-16T14:30:00Z	73.5	73.6875	72.0625	72.375	1831100	211.0700335
984	1996-12-17T14:30:00Z	72.15625	73.28125	71.875	72.95312	2023200	213.4038119
985	1996-12-18T14:30:00Z	73.375	73.76562	73.26562	73.53125	1666800	218.4819665
986	1996-12-19T14:30:00Z	74.1875	75.125	73.89062	75.04687	2269300	232.0844623
987	1996-12-20T14:30:00Z	75.125	75.71875	74.75	74.84375	1543200	231.6271311
988	1996-12-23T14:30:00Z	75.09375	75.20312	74.32812	74.65625	1263700	230.0024704
989	1996-12-24T14:30:00Z	74.84375	75.20312	74.79687	75.20312	633000	233.6026695
990	1996-12-26T14:30:00Z	75.4375	75.82812	75.375	75.78125	1384300	238.8191447
991	1996-12-27T14:30:00Z	75.78125	76.03125	75.5	75.875	410400	239.4644177
992	1996-12-30T14:30:00Z	76.125	76.125	75.15625	75.21875	694100	234.5477715
993	1996-12-31T14:30:00Z	75.28125	75.375	73.84375	73.84375	1378100	223.2040215
994	1997-01-02T14:30:00Z	74.375	74.375	72.75	74.03125	2031900	222.0198434
995	1997-01-03T14:30:00Z	74.375	75.125	74.07812	75.09375	2123200	229.9181054
996	1997-01-06T14:30:00Z	75.09375	75.4375	74.3125	74.4375	1374100	226.9065504
997	1997-01-07T14:30:00Z	74.4375	75.46875	74.125	75.34375	939000	232.0160468
998	1997-01-08T14:30:00Z	75.75	75.78125	74.6875	74.6875	1802200	229.030886
999	1997-01-09T14:30:00Z	75.0625	75.875	74.9375	75.3125	1415700	231.7376874
1000	1997-01-10T14:30:00Z	74.25	76.25	74.25	76.125	2369500	237.5733882
1001	1997-01-13T14:30:00Z	76.5	76.5	75.64062	76.01562	1364600	237.8404914
1002	1997-01-14T14:30:00Z	76.6875	77.39062	76.5	76.96875	2111200	244.5067037
1003	1997-01-15T14:30:00Z	76.71875	77.20312	76.375	76.78125	1583900	244.1517425
1004	1997-01-16T14:30:00Z	77.03125	77.29687	76.5	77.09375	1308400	245.5771431
1005	1997-01-17T14:30:00Z	77.20312	77.75	77.10937	77.5625	1604000	249.6787056
1006	1997-01-20T14:30:00Z	77.75	78.09375	77.46875	77.65625	1889900	250.3137427
1007	1997-01-21T14:30:00Z	77.375	78.54687	77.10937	78.28125	2785800	254.3322487
1008	1997-01-22T14:30:00Z	78.3125	78.84375	77.875	78.84375	1201600	257.4342708
1009	1997-01-23T14:30:00Z	79.0625	79.6875	76.90625	77.75	2601100	250.7140546
1010	1997-01-24T14:30:00Z	77.875	77.90625	76.75	76.75	2176000	242.7535283
1011	1997-01-27T14:30:00Z	76.875	77.23437	76.375	76.53125	2108500	240.970309
1012	1997-01-28T14:30:00Z	77.625	77.84375	76	76.75	4376000	239.6750788
1013	1997-01-29T14:30:00Z	76.875	77.5	76.59375	77.5	1122700	243.1907038
1014	1997-01-30T14:30:00Z	77.875	78.53125	77.40625	78.5	2126300	250.5792327
1015	1997-01-31T14:30:00Z	78.9375	79.40625	78.375	78.40625	3208100	249.6103799
1016	1997-02-03T14:30:00Z	78.71875	78.89062	78.35937	78.64062	755000	249.8952693
1017	1997-02-04T14:30:00Z	78.75	79.20312	78.4375	79.125	654100	252.8162422
1018	1997-02-05T14:30:00Z	79.23437	79.46875	77.125	77.64062	2255400	241.5982678
1019	1997-02-06T14:30:00Z	77.78125	78.20312	77.40625	78.15625	2483100	242.494426
1020	1997-02-07T14:30:00Z	78.8125	79.25	77.78125	79.21875	2321000	248.4416916
1021	1997-02-10T14:30:00Z	79.25	79.53125	78.42187	78.46875	1670000	244.1681189
1022	1997-02-11T14:30:00Z	78.78125	79.375	78.125	79.375	1664300	248.1176544
1023	1997-02-12T14:30:00Z	79.375	80.64062	79.26562	80.5	2675400	257.6503691
1024	1997-02-13T14:30:00Z	80.8125	81.5625	80.6875	81.375	1104800	265.2870879
1025	1997-02-14T14:30:00Z	81.1875	81.46875	80.90625	81.1875	1112900	265.0917754
1026	1997-02-18T14:30:00Z	81.34375	81.9375	80.75	81.875	833100	268.8541109
1027	1997-02-19T14:30:00Z	81.65625	82	81.15625	81.32812	648100	266.1947014
1028	1997-02-20T14:30:00Z	81.03125	81.35937	80.15625	80.34375	1193900	258.1581289
1029	1997-02-21T14:30:00Z	80.40625	80.76562	80.14062	80.375	1844400	257.6411313
1030	1997-02-24T14:30:00Z	79.96875	81.375	79.96875	81.32812	787300	264.8234186
1031	1997-02-25T14:30:00Z	81.40625	81.53125	80.875	81.39062	1653900	265.9451035
1032	1997-02-26T14:30:00Z	81.3125	81.4375	79.625	80.59375	1597800	258.89689
1033	1997-02-27T14:30:00Z	80.8125	80.8125	79.375	79.39062	1813100	249.0349887
1034	1997-02-28T14:30:00Z	79.25	79.875	79.0625	79.15625	2961200	247.3846252
1035	1997-03-03T14:30:00Z	78.75	79.75	78.6875	79.6875	1210400	250.7217992
1036	1997-03-04T14:30:00Z	79.90625	80.125	79.09375	79.25	1478700	249.1641217
1037	1997-03-05T14:30:00Z	79.71875	80.59375	79.45312	80.59375	1254800	258.8223077
1038	1997-03-06T14:30:00Z	80.625	80.90625	79.875	80.125	1528500	257.0254327
1039	1997-03-07T14:30:00Z	80.4375	81.15625	80.25	80.84375	1859300	261.7213032
1040	1997-03-10T14:30:00Z	80.9375	81.6875	80.54687	81.6875	1074900	267.3263809
1041	1997-03-11T14:30:00Z	81.75	81.79687	81.25	81.25	624600	265.4646661
1042	1997-03-12T14:30:00Z	81.3125	81.34375	80.29687	80.53125	1055600	259.1899204
1043	1997-03-13T14:30:00Z	80.25	80.46875	79.0625	79.28125	2514100	248.3411988
1044	1997-03-14T14:30:00Z	79.64062	80.03125	79.25	79.6875	1642700	249.1999888
1045	1997-03-17T14:30:00Z	79.25	80.03125	78.4375	79.90625	3013500	251.9182106
1046	1997-03-18T14:30:00Z	80	80.10937	78.71875	79.04687	1352500	246.3237786
1047	1997-03-19T14:30:00Z	78.84375	79.5	78.0625	78.78125	1510000	244.3590694
1048	1997-03-20T14:30:00Z	78.75	79	77.875	78.375	1808200	241.3330634
1049	1997-03-21T14:30:00Z	78.6875	78.75	78.34375	78.4375	2810600	240.6006415
1050	1997-03-24T14:30:00Z	78.5	79.57812	78.09375	79.53125	2145600	247.7295395
1051	1997-03-25T14:30:00Z	79.34375	79.96875	78.53125	78.75	2125800	244.705346
1052	1997-03-26T14:30:00Z	79.0625	79.65625	78.6875	79.09375	1335300	245.7747844
1053	1997-03-27T14:30:00Z	79.375	79.375	76.15625	77	2898500	227.1486872
1054	1997-03-31T14:30:00Z	75.6875	75.6875	75.6875	75.6875	4270699	214.6389216
1055	1997-04-01T14:30:00Z	75.25	76.1875	75.04687	75.85937	3210900	216.3117659
1056	1997-04-02T14:30:00Z	75.625	75.9375	74.4375	74.5	2672700	206.7948299
1057	1997-04-03T14:30:00Z	74.4375	75.125	74.1875	74.90625	2284200	207.9466728
1058	1997-04-04T14:30:00Z	74.5	75.85937	74.15625	75.84375	3706700	213.5968901
1059	1997-04-07T13:30:00Z	76.1875	76.625	76.14062	76.14062	2596200	216.6682909
1060	1997-04-08T13:30:00Z	76.125	76.78125	75.84375	76.6875	1822700	220.112018
1061	1997-04-09T13:30:00Z	77	77.04687	75.84375	76.0625	2453200	216.3715426
1062	1997-04-10T13:30:00Z	76.09375	76.54687	75.6875	75.78125	1996500	214.5118992
1063	1997-04-11T13:30:00Z	75.0625	75.3125	73.375	73.375	4221602	192.2666193
1064	1997-04-14T13:30:00Z	73.73437	74.45312	73.3125	74.35937	3988500	196.0400298
1065	1997-04-15T13:30:00Z	75.25	75.64062	74.5	75.625	2760400	205.4664156
1066	1997-04-16T13:30:00Z	75.375	76.60937	75.25	76.5	2273300	211.9495199
1067	1997-04-17T13:30:00Z	76.5	77	76	76.1875	1386000	211.4922028
1068	1997-04-18T13:30:00Z	76.8125	76.98437	76.25	76.5625	1702100	212.5067424
1069	1997-04-21T13:30:00Z	76.75	76.90625	75.46875	76.0625	2809400	208.3766968
1070	1997-04-22T13:30:00Z	76.10937	77.73437	76	77.73437	3215000	221.0527662
1071	1997-04-23T13:30:00Z	77.65625	78.03125	77.1875	77.8125	2047700	222.5908518
1072	1997-04-24T13:30:00Z	78.04687	78.28125	76.875	77.42187	2689900	219.8986862
1073	1997-04-25T13:30:00Z	77.0625	77.20312	76.42187	76.53125	1606200	212.0628952
1074	1997-04-28T13:30:00Z	76.5	77.8125	76.375	77.28125	1666500	217.2022375
1075	1997-04-29T13:30:00Z	78.59375	79.78125	78.29687	79.71875	3197400	240.0258722
1076	1997-04-30T13:30:00Z	79.25	80.6875	79.21875	80.09375	3372200	243.7559921
1077	1997-05-01T13:30:00Z	80.21875	80.53125	79.3125	80	2149500	243.7826742
1078	1997-05-02T13:30:00Z	80.28125	81.67187	80.0625	81.4375	1448300	255.8690972
1079	1997-05-05T13:30:00Z	81.65625	83.5625	81.29687	83.375	3636200	271.912166
1080	1997-05-06T13:30:00Z	82.96875	83.46875	82.5	83.3125	1721100	274.0202316
1081	1997-05-07T13:30:00Z	83	83	81.40625	81.5	2327200	257.9489218
1082	1997-05-08T13:30:00Z	81.3125	83.21875	81.1875	82.0625	2923700	260.4600825
1083	1997-05-09T13:30:00Z	82.96875	83.125	81.65625	82.625	2558200	262.7780365
1084	1997-05-12T13:30:00Z	82.9375	84.25	82.875	84	2357900	274.4352101
1085	1997-05-13T13:30:00Z	83.9375	84.09375	83.01562	83.65625	1195100	273.4336644
1086	1997-05-14T13:30:00Z	84.23437	84.5	83.4375	83.8125	2772000	272.8517795
1087	1997-05-15T13:30:00Z	83.8125	84.59375	83.51562	84.375	884100	275.8974898
1088	1997-05-16T13:30:00Z	84.125	84.3125	83	83.21875	1934200	267.3942003
1089	1997-05-19T13:30:00Z	83.3125	83.90625	83.0625	83.46875	1375800	267.8019329
1090	1997-05-20T13:30:00Z	83.28125	84.6875	82.75	84.46875	1756400	274.0943922
1091	1997-05-21T13:30:00Z	84.6875	84.98437	83.65625	84.28125	1208000	273.8014225
1092	1997-05-22T13:30:00Z	84.375	84.46875	83.5625	84	907600	271.2593319
1093	1997-05-23T13:30:00Z	84.375	85.21875	84.15625	84.78125	644400	276.7552773
1094	1997-05-27T13:30:00Z	84.375	85.53125	84.26562	85.125	1531000	279.5677671
1095	1997-05-28T13:30:00Z	85.125	85.45312	84.51562	85.10937	716700	280.1231661
1096	1997-05-29T13:30:00Z	85.09375	85.25	84.5	84.60937	1282700	276.3540579
1097	1997-05-30T13:30:00Z	83.21875	85.5625	83.125	85.15625	2143300	281.4105585
1098	1997-06-02T13:30:00Z	85.34375	85.5	84.71875	84.78125	1479100	281.0392236
1099	1997-06-03T13:30:00Z	84.40625	85.4375	84.34375	84.5	1562100	279.7931793
1100	1997-06-04T13:30:00Z	84.53125	84.75	84.07812	84.40625	1063100	279.289534
1101	1997-06-05T13:30:00Z	84.59375	85.3125	84.42187	84.71875	1180800	281.3838036
1102	1997-06-06T13:30:00Z	84.59375	86.4375	84.59375	86.375	1511100	296.1543114
1103	1997-06-09T13:30:00Z	86.4375	86.875	86.34375	86.8125	1823400	299.5793114
1104	1997-06-10T13:30:00Z	86.84375	87.40625	86.5	87.07812	1217500	301.3477772
1105	1997-06-11T13:30:00Z	87	87.40625	86.82812	87.28125	1673800	302.6436939
1106	1997-06-12T13:30:00Z	87.875	89	87.5625	88.96875	4273301	317.662392
1107	1997-06-13T13:30:00Z	89.0625	90	88.90625	89.71875	2132900	324.0340438
1108	1997-06-16T13:30:00Z	89.75	90	89.46875	89.75	800400	324.5278114
1109	1997-06-17T13:30:00Z	89.4375	90.23437	88.9375	89.625	2048100	324.4054464
1110	1997-06-18T13:30:00Z	89.125	89.625	88.96875	89.3125	1971900	323.4028423
1111	1997-06-19T13:30:00Z	89.60937	90.5	89.375	90.23437	2029900	331.3066264
1112	1997-06-20T13:30:00Z	89.9375	90.34375	89.5	89.57812	1396900	328.1869767
1113	1997-06-23T13:30:00Z	89.40625	89.90625	87.34375	87.40625	3991500	311.0137815
1114	1997-06-24T13:30:00Z	88.25	89.875	88	89.625	4895102	324.9095235
1115	1997-06-25T13:30:00Z	89.48437	90.25	87.9375	89	4708898	322.8311786
1116	1997-06-26T13:30:00Z	88.84375	89.625	87.6875	88.5625	2569900	320.0449212
1117	1997-06-27T13:30:00Z	88.96875	89.71875	88.6875	88.90625	2617900	321.5484342
1118	1997-06-30T13:30:00Z	88.90625	89.46875	87.875	88.3125	2384900	317.919035
1119	1997-07-01T13:30:00Z	88.5	89.5625	88.39062	89.34375	1749000	325.4172252
1120	1997-07-02T13:30:00Z	89.5625	90.8125	89.21875	90.8125	1961800	337.1402027
1121	1997-07-03T13:30:00Z	91.875	92.15625	91.46875	92.0625	2539100	347.6135483
1122	1997-07-07T13:30:00Z	92.375	92.5	90.90625	91.125	1158600	340.9375811
1123	1997-07-08T13:30:00Z	91.25	92.1875	91.1875	92.07812	3396500	346.1496625
1124	1997-07-09T13:30:00Z	92.3125	92.375	90.03125	91.0625	5390301	338.9597726
1125	1997-07-10T13:30:00Z	91.125	91.84375	90.48437	91.46875	2072200	339.7355442
1126	1997-07-11T13:30:00Z	91.59375	92.1875	91.375	91.78125	2260400	342.1964817
1127	1997-07-14T13:30:00Z	91.89062	92.3125	91.21875	92.0625	3186400	343.4727095
1128	1997-07-15T13:30:00Z	92.3125	92.76562	91.46875	92.53125	2983100	345.5098199
1129	1997-07-16T13:30:00Z	93.125	94.09375	92.89062	93.75	2621300	356.283833
1130	1997-07-17T13:30:00Z	93.625	93.8125	92.78125	93.28125	1794800	353.8141579
1131	1997-07-18T13:30:00Z	93.01562	93.21875	91.0625	91.29687	3961900	335.9440404
1132	1997-07-21T13:30:00Z	91.28125	91.59375	90.6875	91.3125	3810300	334.8081676
1133	1997-07-22T13:30:00Z	91.6875	93.79687	91.625	93.73437	4243398	357.7615854
1134	1997-07-23T13:30:00Z	93.9375	94.48437	93.53125	93.65625	3204300	358.6991014
1135	1997-07-24T13:30:00Z	93.9375	94.26562	92.6875	94.09375	4152699	360.3347328
1136	1997-07-25T13:30:00Z	94.5625	94.8125	93.625	94.03125	2364800	359.2760644
1137	1997-07-28T13:30:00Z	94.25	94.5625	93.5	93.96875	2794700	358.3429047
1138	1997-07-29T13:30:00Z	93.625	94.46875	93.42187	94.28125	2737100	360.08775
1139	1997-07-30T13:30:00Z	94.5	95.625	94.40625	95.40625	4839801	370.211272
1140	1997-07-31T13:30:00Z	95.40625	96.03125	95.03125	95.3125	2138700	370.4849583
1141	1997-08-01T13:30:00Z	95.5	95.71875	93.8125	94.9375	7077699	367.1828328
1142	1997-08-04T13:30:00Z	94.78125	95.54687	94.40625	95.1875	2339500	368.1117541
1143	1997-08-05T13:30:00Z	95.09375	95.6875	94.90625	95.25	1467000	368.969055
1144	1997-08-06T13:30:00Z	95.4375	96.53125	95.0625	96.03125	2478200	374.9023046
1145	1997-08-07T13:30:00Z	96.5	96.625	95.125	95.3125	3641900	370.9025638
1146	1997-08-08T13:30:00Z	94.3125	94.75	92.40625	93.375	7167602	354.0983777
1147	1997-08-11T13:30:00Z	93.75	94.28125	92.625	94.0625	6355898	355.9239846
1148	1997-08-12T13:30:00Z	94.21875	94.54687	92.46875	92.5625	6160801	345.5299387
1149	1997-08-13T13:30:00Z	93.6875	93.84375	91.46875	92.28125	6982301	341.5148171
1150	1997-08-14T13:30:00Z	93.09375	93.3125	91.71875	92.625	3462700	340.7123886
1151	1997-08-15T13:30:00Z	92.125	92.125	89.625	89.78125	4907102	313.6858218
1152	1997-08-18T13:30:00Z	90.375	91.78125	89.34375	91.78125	5638898	322.4390518
1153	1997-08-19T13:30:00Z	92.21875	92.90625	91.53125	92.84375	3802800	329.4703018
1154	1997-08-20T13:30:00Z	92.9375	94.3125	92.60937	94.25	3558200	340.4241852
1155	1997-08-21T13:30:00Z	94.125	94.25	92.09375	92.59375	5392602	329.0665791
1156	1997-08-22T13:30:00Z	91	92.73437	90.5625	92.5625	7172898	330.8912911
1157	1997-08-25T13:30:00Z	92.78125	93.40625	91.84375	92.21875	3888000	330.2584786
1158	1997-08-26T13:30:00Z	92	92.5625	90.70312	90.85937	4290000	320.452756
1159	1997-08-27T13:30:00Z	91	91.96875	90.40625	91.40625	5484301	322.1971692
1160	1997-08-28T13:30:00Z	91.1875	91.9375	90	90.01562	4287898	314.1152404
1161	1997-08-29T13:30:00Z	90.125	91.10937	89.71875	90.375	2652300	314.8924289
1162	1997-09-02T13:30:00Z	90.6875	93.35937	90.59375	93.3125	7294000	342.2756576
1163	1997-09-03T13:30:00Z	93.29687	94	92.75	92.8125	2812500	342.0819517
1164	1997-09-04T13:30:00Z	93.0625	93.71875	92.75	93.40625	2473700	345.4316764
1165	1997-09-05T13:30:00Z	93.96875	94.4375	92.59375	93.14062	3663300	343.4484783
1166	1997-09-08T13:30:00Z	93.71875	94	93.3125	93.54687	803500	344.0690236
1167	1997-09-09T13:30:00Z	93.21875	94.28125	92.90625	93.59375	1885200	344.6886051
1168	1997-09-10T13:30:00Z	93.125	93.5	91.65625	91.65625	3623700	328.9559525
1169	1997-09-11T13:30:00Z	91.78125	91.90625	90.25	91.1875	7055898	324.0354349
1170	1997-09-12T13:30:00Z	92	92.96875	90.9375	92.65625	6708000	332.4548738
1171	1997-09-15T13:30:00Z	92.65625	93.3125	92.1875	92.5	2060500	332.2311522
1172	1997-09-16T13:30:00Z	93.3125	95.28125	93.03125	94.8125	6979000	352.8034716
1173	1997-09-17T13:30:00Z	95.375	95.5	94.5	94.8125	2220000	353.0964403
1174	1997-09-18T13:30:00Z	95	96.375	94.96875	95.21875	5045398	355.3500461
1175	1997-09-19T13:30:00Z	94.65625	95.35937	94.40625	95.03125	1566400	355.6256046
1176	1997-09-22T13:30:00Z	95.5	96.20312	95.21875	95.5625	3259000	359.7271671
1177	1997-09-23T13:30:00Z	95.5625	95.70312	94.75	95.125	1872800	356.3690349
1178	1997-09-24T13:30:00Z	95.375	96.10937	94.28125	94.34375	2793100	351.9036352
1179	1997-09-25T13:30:00Z	94.25	94.75	93.625	93.6875	6327801	348.0205579
1180	1997-09-26T13:30:00Z	94.4375	94.8125	94.1875	94.46875	3995800	352.5638271
1181	1997-09-29T13:30:00Z	94.5	95.5625	94.15625	95.375	2065000	359.0976238
1182	1997-09-30T13:30:00Z	95	95.6875	94.375	94.375	4137602	354.633338
1183	1997-10-01T13:30:00Z	95.25	95.8125	94.78125	95.625	3567500	362.9110768
1184	1997-10-02T13:30:00Z	95.53125	96.1875	95.3125	96.15625	2577500	366.3132945
1185	1997-10-03T13:30:00Z	97.46875	97.75	95.34375	96.64062	6499898	367.193958
1186	1997-10-06T13:30:00Z	97.3125	97.60937	96.90625	97.28125	2272100	369.6203931
1187	1997-10-07T13:30:00Z	97.53125	98.5	97.20312	98.1875	1832800	376.7814341
1188	1997-10-08T13:30:00Z	98.35937	98.375	96.73437	97.5	4439398	371.9848729
1189	1997-10-09T13:30:00Z	96.78125	97.60937	96.21875	97.15625	3607800	370.1339177
1190	1997-10-10T13:30:00Z	96.3125	96.98437	96.25	96.875	2858100	370.7148487
1191	1997-10-13T13:30:00Z	97.34375	97.54687	96.71875	96.96875	1760300	370.9180363
1192	1997-10-14T13:30:00Z	97.46875	97.5	96.1875	97	2235700	369.8872203
1193	1997-10-15T13:30:00Z	96.3125	97.0625	96.28125	96.78125	2601700	369.3794078
1194	1997-10-16T13:30:00Z	97.3125	97.5	95	95.25	9488102	358.9777054
1195	1997-10-17T13:30:00Z	95.01562	95.375	93	94.28125	8151301	349.9701162
1196	1997-10-20T13:30:00Z	94.84375	95.75	94.15625	95.625	3636400	357.9796578
1197	1997-10-21T13:30:00Z	96.21875	97.5	96.03125	97.48437	5225398	374.8467656
1198	1997-10-22T13:30:00Z	97.34375	97.39062	96.53125	96.84375	4485199	372.049073
1199	1997-10-23T13:30:00Z	94.9375	95.75	94.28125	94.9375	8054102	356.8517646
1200	1997-10-24T13:30:00Z	96.15625	96.15625	93.67187	94	6778699	350.4340783
1201	1997-10-27T14:30:00Z	93.01562	93.9375	86.84375	87.1875	10840699	290.5251192
1202	1997-10-28T14:30:00Z	84.375	92.875	84.375	92.21875	19548000	317.2863876
1203	1997-10-29T14:30:00Z	92.5	93.75	91.28125	91.96875	10184199	320.4089763
1204	1997-10-30T14:30:00Z	90.625	92.5625	89.75	89.9375	9772898	308.6016363
1205	1997-10-31T14:30:00Z	91.8125	92.5	90.4375	92.0625	7072699	321.9983541
1206	1997-11-03T14:30:00Z	93.1875	94.375	92.875	94	5548500	339.6632846
1207	1997-11-04T14:30:00Z	93.875	94.4375	93.28125	94	3455700	340.5410684
1208	1997-11-05T14:30:00Z	94.1875	95.28125	93.84375	94.3125	4774898	342.7559953
1209	1997-11-06T14:30:00Z	94.03125	94.34375	93.5	93.95312	3679800	340.6249528
1210	1997-11-07T14:30:00Z	92.375	93.25	91.4375	92.9375	10606801	335.1965928
1211	1997-11-10T14:30:00Z	93.625	93.84375	92	92.375	4347898	332.1054265
1212	1997-11-11T14:30:00Z	92.6875	93.0625	92.03125	92.40625	3212400	330.7564076
1213	1997-11-12T14:30:00Z	91.625	92.71875	90.375	90.5	6775301	317.4037326
1214	1997-11-13T14:30:00Z	91.46875	92.15625	90.09375	91.8125	8589602	322.7175347
1215	1997-11-14T14:30:00Z	92.3125	93.39062	91.60937	93.0625	5827898	331.7554081
1216	1997-11-17T14:30:00Z	94.375	95.3125	94.03125	94.78125	5149898	346.9429081
1217	1997-11-18T14:30:00Z	94.8125	95.09375	93.89062	94.1875	3433600	343.5097293
1218	1997-11-19T14:30:00Z	93.6875	95.0625	93.6875	94.65625	4387801	346.3557114
1219	1997-11-20T14:30:00Z	95.3125	96.53125	95.28125	96.09375	4822699	359.7992991
1220	1997-11-21T14:30:00Z	96.625	96.8125	95.65625	96.75	5436500	362.8373681
1221	1997-11-24T14:30:00Z	96	96.34375	94.625	95	4337199	347.7498681
1222	1997-11-25T14:30:00Z	95.625	95.8125	94.65625	95.25	4525000	347.0727848
1223	1997-11-26T14:30:00Z	95.875	95.98437	95.3125	95.53125	2681100	347.1627816
1224	1997-11-28T14:30:00Z	95.75	96.25	95.59375	95.625	1564700	346.8451522
1225	1997-12-01T14:30:00Z	96.21875	98.09375	96.03125	98.09375	4850898	369.5173461
1226	1997-12-02T14:30:00Z	97.6875	97.98437	97.25	97.5	1974900	368.6002247
1227	1997-12-03T14:30:00Z	97.625	98.53125	96.875	97.78125	3302500	369.7828509
1228	1997-12-04T14:30:00Z	98.5	98.71875	97.375	97.6875	2872500	367.8297259
1229	1997-12-05T14:30:00Z	97.375	99	97.125	98.9375	3458800	375.0460088
1230	1997-12-08T14:30:00Z	98.96875	99	98.25	98.65625	2289200	374.8694249
1231	1997-12-09T14:30:00Z	98.21875	98.59375	97.625	98.0625	1703000	370.3857292
1232	1997-12-10T14:30:00Z	97.5625	97.84375	96.46875	97.21875	3558400	363.4896955
1233	1997-12-11T14:30:00Z	96.3125	96.59375	95.3125	95.5625	5072801	348.4724354
1234	1997-12-12T14:30:00Z	96.4375	96.5	94.90625	95.75	4478398	347.3416788
1235	1997-12-15T14:30:00Z	96.25	97.10937	95.875	96.71875	4674699	353.3070196
1236	1997-12-16T14:30:00Z	97.21875	97.8125	96.875	97.3125	2885800	357.880026
1237	1997-12-17T14:30:00Z	97.84375	97.875	96.70312	96.8125	2236300	354.7186316
1238	1997-12-18T14:30:00Z	96.9375	96.9375	95.21875	95.875	4658301	346.0175755
1239	1997-12-19T14:30:00Z	94.53125	95.875	92.375	94.78125	8556000	338.8469324
1240	1997-12-22T14:30:00Z	95.4375	95.90625	94.5625	95.39062	5136801	342.0890824
1241	1997-12-23T14:30:00Z	95.4375	95.625	93.53125	93.6875	4436500	327.7945579
1242	1997-12-24T14:30:00Z	94.4375	94.4375	93.25	93.40625	2019200	324.2338607
1243	1997-12-26T14:30:00Z	94.125	94.125	93.40625	93.78125	941800	323.9822982
1244	1997-12-29T14:30:00Z	94.59375	95.71875	94.4375	95.625	2080000	340.2211375
1245	1997-12-30T14:30:00Z	95.9375	97.25	95.84375	97.125	3616000	353.6882355
1246	1997-12-31T14:30:00Z	96.875	97.625	96.6875	97.0625	4359500	354.5189317
1247	1998-01-02T14:30:00Z	97.3125	97.65625	96.53125	97.5625	2360900	356.6465359
1248	1998-01-05T14:30:00Z	97.84375	98.4375	96.78125	97.78125	4191801	357.4419905
1249	1998-01-06T14:30:00Z	97.25	97.28125	96.1875	96.21875	3154900	342.0998568
1250	1998-01-07T14:30:00Z	96.09375	96.71875	95.21875	96.46875	4424199	342.7387457
1251	1998-01-08T14:30:00Z	96.3125	96.3125	95.375	95.625	3831000	335.999089
1252	1998-01-09T14:30:00Z	95.25	95.5	91.90625	92.3125	10258801	305.9265444
1253	1998-01-12T14:30:00Z	91.125	94.1875	90.90625	94	12097898	312.9030765
1254	1998-01-13T14:30:00Z	94.625	95.375	94.21875	95.3125	5224898	323.1885096
1255	1998-01-14T14:30:00Z	95.6875	95.96875	94.71875	95.75	3770400	325.0364663
1256	1998-01-15T14:30:00Z	95.5	95.75	94.8125	94.95312	2875400	318.5526856
1257	1998-01-16T14:30:00Z	96.25	96.6875	95.65625	96.3125	4374801	327.4976771
1258	1998-01-20T14:30:00Z	96.6875	98.01562	96.5	97.875	5091699	341.7245045
1259	1998-01-21T14:30:00Z	97.21875	97.6875	96.15625	96.9375	4699398	337.3577616
1260	1998-01-22T14:30:00Z	96.15625	96.875	95.875	96.07812	4543398	331.5177341
1261	1998-01-23T14:30:00Z	96.5	96.78125	95	95.9375	6350301	329.8660741
1262	1998-01-26T14:30:00Z	96.375	96.73437	95.40625	95.875	4362898	328.329551
1263	1998-01-27T14:30:00Z	95.8125	97.5	95.65625	96.84375	7044199	335.3421998
1264	1998-01-28T14:30:00Z	97.40625	98.10937	97.1875	97.71875	4268602	342.8865665
1265	1998-01-29T14:30:00Z	97.84375	99.5625	97.5625	98.25	8007699	347.3919707
1266	1998-01-30T14:30:00Z	98.78125	98.96875	98	98.3125	3649100	347.0968635
1267	1998-02-02T14:30:00Z	99.90625	100.5	99.75	99.9375	5756301	360.2299454
1268	1998-02-03T14:30:00Z	100	100.8125	99.71875	100.6875	2763000	365.6986954
1269	1998-02-04T14:30:00Z	100.28125	101.15625	99.9375	100.5625	3374000	366.3307178
1270	1998-02-05T14:30:00Z	101.3125	101.59375	100.03125	100.5	5076199	364.7579382
1271	1998-02-06T14:30:00Z	101	101.625	100.6875	101.625	5701199	371.7891882
1272	1998-02-09T14:30:00Z	101.71875	101.75	100.71875	101.28125	2322200	369.8514826
1273	1998-02-10T14:30:00Z	101.4375	102.46875	101.1875	102.25	3660400	376.6062228
1274	1998-02-11T14:30:00Z	102.09375	102.34375	101.70312	102.15625	4073200	377.1758861
1275	1998-02-12T14:30:00Z	101.71875	102.9375	100.875	102.59375	5024699	380.6078057
1276	1998-02-13T14:30:00Z	102.1875	102.51562	101.875	102	2101300	378.2640492
1277	1998-02-17T14:30:00Z	102.8125	103.09375	102.15625	102.5	3055500	380.1740906
1278	1998-02-18T14:30:00Z	102.3125	103.48437	102.28125	103.4375	3007400	387.0016835
1279	1998-02-19T14:30:00Z	103.25	103.40625	102.75	102.89062	3387800	384.9940934
1280	1998-02-20T14:30:00Z	103.07812	103.71875	102.375	103.65625	3707000	388.4775616
1281	1998-02-23T14:30:00Z	104.25	104.25	103.34375	104.0625	3227800	390.091615
1282	1998-02-24T14:30:00Z	103.90625	104.09375	102.9375	103.25	3386800	383.15168
1283	1998-02-25T14:30:00Z	103.75	104.875	103.625	104.53125	3481800	392.7134178
1284	1998-02-26T14:30:00Z	104.4375	105.21875	104.1875	105.125	3187600	396.6818692
1285	1998-02-27T14:30:00Z	104.96875	105.53125	104.53125	105.125	3442900	397.4735359
1286	1998-03-02T14:30:00Z	105.25	105.75	104.625	104.90625	4252301	396.2937959
1287	1998-03-03T14:30:00Z	104.53125	105.625	104.53125	105.5	3349200	400.0719934
1288	1998-03-04T14:30:00Z	105.09375	105.40625	104.4375	104.8125	4404102	396.9785345
1289	1998-03-05T14:30:00Z	103.5	104.4375	103.15625	103.84375	7268000	391.1459282
1290	1998-03-06T14:30:00Z	104.5625	105.9375	104.4375	105.9375	6896301	411.0734762
1291	1998-03-09T14:30:00Z	105.53125	106.21875	105.25	105.5625	3362800	411.0223229
1292	1998-03-10T14:30:00Z	106.21875	106.84375	105.9375	106.5625	5481898	419.5980654
1293	1998-03-11T14:30:00Z	106.96875	107.3125	106.78125	107.0625	3439600	423.6807267
1294	1998-03-12T14:30:00Z	107.09375	107.59375	106.5	107.5	3191300	425.7704339
1295	1998-03-13T14:30:00Z	107.84375	108	106.875	107.09375	2879400	423.605824
1296	1998-03-16T14:30:00Z	107.84375	108.375	107.53125	108.25	3223600	431.1131482
1297	1998-03-17T14:30:00Z	108.3125	108.5625	107.65625	108.5625	4581898	433.0980683
1298	1998-03-18T14:30:00Z	108.25	108.96875	108.03125	108.96875	1944100	435.8477021
1299	1998-03-19T14:30:00Z	108.96875	109.375	108.65625	109.25	2554800	437.54777
1300	1998-03-20T14:30:00Z	109.5625	110.1875	108.875	109.875	3123300	441.1560857
1301	1998-03-23T14:30:00Z	109.71875	110.3125	109.40625	109.625	4453102	440.505044
1302	1998-03-24T14:30:00Z	110.0625	110.8125	109.9375	110.5625	3333600	448.6965949
1303	1998-03-25T14:30:00Z	111.40625	111.53125	109.1875	110.15625	4597602	445.5419272
1304	1998-03-26T14:30:00Z	109.875	110.75	109.625	110.09375	3333500	444.8562105
1305	1998-03-27T14:30:00Z	110.75	110.78125	109	109.625	2611300	441.2200735
1306	1998-03-30T14:30:00Z	109.625	110.09375	108.96875	109.5625	3108700	440.1263235
1307	1998-03-31T14:30:00Z	110.15625	111.1875	109.75	109.9375	5926500	441.7677377
1308	1998-04-01T14:30:00Z	110.3125	111.07812	109.40625	110.82812	2929000	446.2837492
1309	1998-04-02T14:30:00Z	110.9375	112.25	110.75	112.03125	3920900	456.5344412
1310	1998-04-03T14:30:00Z	112.34375	112.8125	111.84375	112.59375	3787600	460.3117112
1311	1998-04-06T13:30:00Z	113.25	113.375	111.6875	111.6875	4550500	455.0522246
1312	1998-04-07T13:30:00Z	111.75	111.9375	110.15625	110.9375	5583699	448.2359589
1313	1998-04-08T13:30:00Z	111.21875	111.28125	109.75	110.3125	4854801	442.7531323
1314	1998-04-09T13:30:00Z	110.5625	111.28125	110.53125	111.1875	4481199	448.1108774
1315	1998-04-13T13:30:00Z	111.375	111.375	110	110.875	4350199	446.1418085
1316	1998-04-14T13:30:00Z	111.125	111.8125	110.90625	111.8125	3279100	452.613357
1317	1998-04-15T13:30:00Z	111.96875	112.125	111.15625	112.125	3867200	454.6360453
1318	1998-04-16T13:30:00Z	111.3125	111.5	110.5	110.8125	7177898	443.1882491
1319	1998-04-17T13:30:00Z	110.71875	112.4375	110.4375	112.28125	5688801	453.3444991
1320	1998-04-20T13:30:00Z	112	112.5625	111.875	112.25	3688300	454.4852373
1321	1998-04-21T13:30:00Z	112.4375	113.15625	111.90625	112.78125	4573199	457.7892738
1322	1998-04-22T13:30:00Z	112.875	113.4375	112.8125	113.09375	2386100	460.6559573
1323	1998-04-23T13:30:00Z	112.625	113	111.75	112	5062000	452.2575198
1324	1998-04-24T13:30:00Z	111.75	112.46875	110.34375	110.8125	11039699	444.0329906
1325	1998-04-27T13:30:00Z	109.375	109.6875	107.625	108.71875	14510199	425.5263308
1326	1998-04-28T13:30:00Z	109.78125	109.8125	108.125	108.5625	6511398	422.0939402
1327	1998-04-29T13:30:00Z	109.03125	109.96875	108.4375	109.3125	7703102	424.8989602
1328	1998-04-30T13:30:00Z	110.5625	111.92187	110.40625	111.34375	8684500	443.9555303
1329	1998-05-01T13:30:00Z	111.75	112.59375	111.3125	112.59375	4008800	453.8348292
1330	1998-05-04T13:30:00Z	112.71875	113.3125	112.15625	112.3125	4537199	452.9363917
1331	1998-05-05T13:30:00Z	112	112.15625	111.125	111.53125	5146398	446.0891135
1332	1998-05-06T13:30:00Z	112.125	112.125	110.1875	110.21875	5526102	436.3494807
1333	1998-05-07T13:30:00Z	110.5	110.5625	109.34375	109.34375	6940398	430.1246823
1334	1998-05-08T13:30:00Z	110	111.375	110	111.125	7951000	443.2182791
1335	1998-05-11T13:30:00Z	111.5625	112.21875	110.375	110.75	6336301	441.6098232
1336	1998-05-12T13:30:00Z	110.8125	111.96875	110.34375	111.9375	6045199	448.0551357
1337	1998-05-13T13:30:00Z	112.0625	112.5625	111.59375	112.21875	4441500	450.0570888
1338	1998-05-14T13:30:00Z	111.53125	112.6875	111.34375	111.65625	4187500	448.2341722
1339	1998-05-15T13:30:00Z	112	112.21875	110.8125	111.03125	6716102	444.279094
1340	1998-05-18T13:30:00Z	110.71875	111.59375	109.82812	110.59375	4847199	441.4994961
1341	1998-05-19T13:30:00Z	111	111.6875	110.78125	111.34375	5918699	447.4032603
1342	1998-05-20T13:30:00Z	112.09375	112.5	110.875	112.40625	5716602	452.9139267
1343	1998-05-21T13:30:00Z	112.375	112.78125	111.3125	111.6875	6301500	448.5637847
1344	1998-05-22T13:30:00Z	111.75	112.0625	110.9375	111.25	4862199	445.45761
1345	1998-05-26T13:30:00Z	112.09375	112.09375	109.1875	109.46875	6899301	431.7696267
1346	1998-05-27T13:30:00Z	109.3125	109.90625	107.57812	109.625	10202602	430.4085734
1347	1998-05-28T13:30:00Z	109.875	110.375	109.0625	110.125	4907602	432.7786577
1348	1998-05-29T13:30:00Z	110.625	110.8125	109.03125	109.03125	4772602	426.0006518
1349	1998-06-01T13:30:00Z	108.96875	110.21875	108.5625	109.53125	6092199	427.3834346
1350	1998-06-02T13:30:00Z	110	110.34375	109.15625	109.625	6701102	427.5626626
1351	1998-06-03T13:30:00Z	109.875	110.1875	107.875	107.875	6445102	414.6365262
1352	1998-06-04T13:30:00Z	108.25	110.0625	108.0625	109.875	6566301	426.8259087
1353	1998-06-05T13:30:00Z	110.375	112	109.875	112	8463199	444.370276
1354	1998-06-08T13:30:00Z	111.9375	112.46875	111.65625	111.875	4159898	444.9712376
1355	1998-06-09T13:30:00Z	111.71875	112.42187	111.40625	112.21875	2725300	446.8873633
1356	1998-06-10T13:30:00Z	111.625	113.0625	111.25	111.5	6186898	444.8365821
1357	1998-06-11T13:30:00Z	111.4375	111.875	109.375	109.40625	8056602	428.3579941
1358	1998-06-12T13:30:00Z	109.875	110.4375	108.25	110.4375	9779000	430.5154896
1359	1998-06-15T13:30:00Z	108.8125	109.90625	107.5	107.53125	10234199	408.2802465
1360	1998-06-16T13:30:00Z	108.40625	109.21875	107.75	109.1875	7471500	417.8722604
1361	1998-06-17T13:30:00Z	110.15625	111.78125	109.9375	111.46875	12057699	438.9097554
1362	1998-06-18T13:30:00Z	111.1875	111.4375	110.75	110.96875	3844600	437.6846133
1363	1998-06-19T13:30:00Z	111.0625	111.23437	109.625	110.0625	3549100	430.311315
1364	1998-06-22T13:30:00Z	110.25	111.0625	110.0625	110.59375	5438301	432.57694
1365	1998-06-23T13:30:00Z	111.09375	112.0625	111	111.90625	5004602	444.8342106
1366	1998-06-24T13:30:00Z	112.15625	113.6875	111.60937	113.40625	8291898	456.1957547
1367	1998-06-25T13:30:00Z	113.90625	114.4375	112.8125	113.21875	5854801	455.4680581
1368	1998-06-26T13:30:00Z	113.3125	113.84375	113.125	113.6875	4833102	457.5925098
1369	1998-06-29T13:30:00Z	114.25	114.6875	113.79687	114.09375	5953398	460.1300977
1370	1998-06-30T13:30:00Z	113.90625	114.1875	113.0625	113.3125	4284801	453.944328
1371	1998-07-01T13:30:00Z	114.0625	114.9375	113.625	114.625	3489500	463.0211698
1372	1998-07-02T13:30:00Z	114.71875	114.875	114.25	114.84375	3503900	464.3126239
1373	1998-07-06T13:30:00Z	114.78125	116	114.5625	116	3144400	473.1536312
1374	1998-07-07T13:30:00Z	115.98437	116.125	115.28125	115.78125	4920699	473.0925228
1375	1998-07-08T13:30:00Z	115.875	116.9375	115.75	116.625	6875000	479.9087584
1376	1998-07-09T13:30:00Z	116.28125	116.71875	115.625	115.84375	6942500	475.9453437
1377	1998-07-10T13:30:00Z	116.03125	116.9375	115.0625	116.46875	7849699	478.4751789
1378	1998-07-13T13:30:00Z	116.5625	116.84375	116.0625	116.5	6555102	478.7869935
1379	1998-07-14T13:30:00Z	116.9375	118.15625	116.9375	117.8125	6983602	491.1420843
1380	1998-07-15T13:30:00Z	118.0625	118.28125	117.53125	117.59375	4977500	490.4332889
1381	1998-07-16T13:30:00Z	117.6875	118.59375	117.0625	118.40625	6315602	494.4321041
1382	1998-07-17T13:30:00Z	118.625	119	118.3125	118.5625	3539500	495.735947
1383	1998-07-20T13:30:00Z	118.75	119.23437	117.9375	118.5625	2338400	495.3860134
1384	1998-07-21T13:30:00Z	119	119	116.28125	116.5	5518602	478.0672016
1385	1998-07-22T13:30:00Z	116.34375	116.98437	115.53125	116.5	10417301	476.4738589
1386	1998-07-23T13:30:00Z	116.3125	116.59375	113.90625	114.1875	15110898	456.6398466
1387	1998-07-24T13:30:00Z	114.96875	115.09375	112.875	114.09375	11540500	453.4704574
1388	1998-07-27T13:30:00Z	113.625	115	112.84375	114.90625	9600000	457.5309014
1389	1998-07-28T13:30:00Z	114.4375	114.65625	111.875	112.96875	13693000	443.7233008
1390	1998-07-29T13:30:00Z	113.71875	114.125	112.25	112.53125	7462398	439.2161416
1391	1998-07-30T13:30:00Z	113.625	114.59375	113.40625	114.21875	6821602	450.5347392
1392	1998-07-31T13:30:00Z	114.34375	114.5	111.3125	111.78125	7680500	431.094513
1393	1998-08-03T13:30:00Z	111.78125	112.42187	111.03125	111.3125	10486500	427.9935439
1394	1998-08-04T13:30:00Z	112.21875	112.21875	107	107	15091602	392.4375181
1395	1998-08-05T13:30:00Z	107.9375	108.875	105.59375	108.46875	21718400	393.535527
1396	1998-08-06T13:30:00Z	108.125	109.5	107.5625	108.9375	13084398	396.6730565
1397	1998-08-07T13:30:00Z	109.6875	110.59375	108.46875	109.125	12083801	397.1593715
1398	1998-08-10T13:30:00Z	108.75	109.65625	108.1875	108.5	6273000	393.9168047
1399	1998-08-11T13:30:00Z	106.78125	107.4375	105.5	106.875	14287102	381.764027
1400	1998-08-12T13:30:00Z	107.75	108.875	107.5	108.6875	11158398	398.6019265
1401	1998-08-13T13:30:00Z	108.8125	109.65625	107.375	107.375	9073898	392.7425515
1402	1998-08-14T13:30:00Z	108.34375	108.71875	105.78125	106.125	8628500	384.5283187
1403	1998-08-17T13:30:00Z	106	108.9375	105.5	108.375	11290000	397.2217201
1404	1998-08-18T13:30:00Z	109	110.59375	108.78125	110.375	7603898	414.6595008
1405	1998-08-19T13:30:00Z	111.09375	111.09375	109.625	110.09375	6258602	413.5280353
1406	1998-08-20T13:30:00Z	109.6875	110.40625	109.15625	109.4375	7402801	409.499715
1407	1998-08-21T13:30:00Z	108.1875	108.71875	105.5	108.5625	16685398	404.4299725
1408	1998-08-24T13:30:00Z	109.25	109.9375	108.3125	109.25	7201699	408.3362225
1409	1998-08-25T13:30:00Z	110.375	111.25	108.64062	109.5	9688301	407.4380206
1410	1998-08-26T13:30:00Z	108.28125	109.625	107.75	108.875	9339699	404.5812109
1411	1998-08-27T13:30:00Z	107	107.5625	103.46875	103.75	24887808	359.0441171
1412	1998-08-28T13:30:00Z	104.96875	105.71875	102.15625	103.375	23735904	353.4630624
1413	1998-08-31T13:30:00Z	103.75	104.01562	95	96	22563104	288.6957822
1414	1998-09-01T13:30:00Z	96.0625	100.5625	93.625	100.0625	24748496	301.9495234
1415	1998-09-02T13:30:00Z	99.8125	101.75	98.78125	99.34375	13843199	302.0740928
1416	1998-09-03T13:30:00Z	97.625	99.375	96.75	98.5625	17311296	299.5339174
1417	1998-09-04T13:30:00Z	99.4375	99.8125	95.75	97.75	17783808	293.717156
1418	1998-09-08T13:30:00Z	100.875	103	99.8125	103	14746500	335.3680398
1419	1998-09-09T13:30:00Z	102.75	103.125	100.4375	100.5	12109699	319.9743809
1420	1998-09-10T13:30:00Z	98.4375	99.34375	96.8125	98.5	19889296	304.0867479
1421	1998-09-11T13:30:00Z	98.1875	101.6875	97	101.6875	20379808	325.067593
1422	1998-09-14T13:30:00Z	102.875	104.45312	102.09375	103.4375	10686801	339.6814017
1423	1998-09-15T13:30:00Z	102.875	104.3125	102.28125	104.0625	8337898	344.204502
1424	1998-09-16T13:30:00Z	104.75	105.25	103.15625	105	11024898	348.4247839
1425	1998-09-17T13:30:00Z	102.25	103.03125	101.78125	102	12945199	321.6018672
1426	1998-09-18T13:30:00Z	102.375	102.40625	101.09375	102.09375	7019199	321.1513168
1427	1998-09-21T13:30:00Z	99.625	103.40625	98.9375	102.03125	8834602	325.802847
1428	1998-09-22T13:30:00Z	103.5	103.65625	102.15625	102.875	7270102	331.1192956
1429	1998-09-23T13:30:00Z	103.875	107	103.78125	107	13688500	368.3705711
1430	1998-09-24T13:30:00Z	106.3125	106.8125	103.25	104.375	11129500	353.5158175
1431	1998-09-25T13:30:00Z	103.125	105.42187	102.625	104.25	10247398	353.3595673
1432	1998-09-28T13:30:00Z	105.3125	106.3125	104.25	105.1875	8847801	359.7189423
1433	1998-09-29T13:30:00Z	105.375	105.9375	103.375	104.9375	10618102	357.5352074
1434	1998-09-30T13:30:00Z	103.5	104.3125	101.375	101.75	7908398	329.884408
1435	1998-10-01T13:30:00Z	100.03125	101.54687	98.09375	98.8125	13335602	307.0775505
1436	1998-10-02T13:30:00Z	98.875	100.875	97.21875	100.71875	14351801	315.289921
1437	1998-10-05T13:30:00Z	99.59375	99.96875	96.34375	98.6875	12807199	302.8870642
1438	1998-10-06T13:30:00Z	100.75	101.28125	97.53125	98.59375	12621000	297.1861648
1439	1998-10-07T13:30:00Z	98.625	100.03125	95.75	97.125	14348500	287.0175692
1440	1998-10-08T13:30:00Z	94.5625	96.75	92.21875	96.59375	20625008	287.676
1441	1998-10-09T13:30:00Z	97	98.78125	94.0625	98.53125	12708500	297.3952055
1442	1998-10-12T13:30:00Z	100.625	101.4375	99.6875	99.96875	9508500	307.3932917
1443	1998-10-13T13:30:00Z	99.5625	100.40625	98.75	99.625	6256801	305.3990924
1444	1998-10-14T13:30:00Z	98.9375	101.8125	98.84375	100.5625	8176898	313.4876886
1445	1998-10-15T13:30:00Z	100.125	107.25	99.9375	105.96875	20541104	360.7841525
1446	1998-10-16T13:30:00Z	106.125	106.75	105	106	16573898	363.4800352
1447	1998-10-19T13:30:00Z	105.6875	106.8125	105.5	106.375	7915898	366.0781457
1448	1998-10-20T13:30:00Z	107.5625	108.79687	106.09375	107	14611602	368.7928824
1449	1998-10-21T13:30:00Z	106.875	107.625	105.875	106.625	9178398	366.4103927
1450	1998-10-22T13:30:00Z	106.78125	108.46875	106.15625	108.21875	8277500	377.3273335
1451	1998-10-23T13:30:00Z	107.96875	108	106.78125	106.84375	6237199	368.9252791
1452	1998-10-26T14:30:00Z	107.71875	108.46875	106.78125	107.625	5838602	371.2628287
1453	1998-10-27T14:30:00Z	108.4375	108.96875	106.28125	107	10089699	367.0273055
1454	1998-10-28T14:30:00Z	106.5625	107.53125	106.03125	106.8125	5650602	365.6535529
1455	1998-10-29T14:30:00Z	107.09375	109.4375	106.625	109.40625	9625602	387.409667
1456	1998-10-30T14:30:00Z	110.125	110.90625	109.5	110	9872801	392.5298593
1457	1998-11-02T14:30:00Z	110.8125	111.875	110.1875	111.875	6501398	407.8854628
1458	1998-11-03T14:30:00Z	111.59375	111.8125	110.75	111.0625	6866000	403.6828765
1459	1998-11-04T14:30:00Z	112.46875	113.09375	111.09375	112.25	8233602	409.268814
1460	1998-11-05T14:30:00Z	111.53125	113.9375	111.125	113.78125	6841500	418.8385944
1461	1998-11-06T14:30:00Z	113.46875	114.5625	113.3125	114.125	5224801	422.163958
1462	1998-11-09T14:30:00Z	113.9375	114.25	112.5	113.3125	6188699	417.065106
1463	1998-11-10T14:30:00Z	113	113.9375	112.25	113	14015199	415.3768115
1464	1998-11-11T14:30:00Z	113.8125	114	111.89062	112.25	10922398	410.3435253
1465	1998-11-12T14:30:00Z	112.3125	113.125	111.6875	112.125	5457398	408.5206086
1466	1998-11-13T14:30:00Z	112.21875	113.21875	112.125	113.21875	5524602	417.7912636
1467	1998-11-16T14:30:00Z	114.21875	114.35937	112.89062	114.0625	6023699	422.0037806
1468	1998-11-17T14:30:00Z	113.65625	115.625	113	114.0625	9058898	422.6051828
1469	1998-11-18T14:30:00Z	114.3125	115	113.5	114.75	4567699	426.2923017
1470	1998-11-19T14:30:00Z	115.28125	115.90625	114.625	115.75	5249301	433.2752722
1471	1998-11-20T14:30:00Z	116.35937	116.75	115.84375	116.625	5562000	439.8446298
1472	1998-11-23T14:30:00Z	117.46875	119.625	117.15625	119.375	7151301	465.0799826
1473	1998-11-24T14:30:00Z	119	119.65625	118.45312	118.625	5323699	463.4988559
1474	1998-11-25T14:30:00Z	118.9375	119.1875	118.21875	118.625	4393500	462.67165
1475	1998-11-27T14:30:00Z	119.46875	119.71875	119.01562	119.5	4557898	468.3591355
1476	1998-11-30T14:30:00Z	119.01562	119.375	116.125	116.125	8705398	437.7856219
1477	1998-12-01T14:30:00Z	116.125	118.03125	115.21875	117.625	8950602	442.9330296
1478	1998-12-02T14:30:00Z	117.21875	117.90625	116	117.28125	7495500	443.211283
1479	1998-12-03T14:30:00Z	117.25	118.3125	115.09375	115.34375	12145301	431.0585052
1480	1998-12-04T14:30:00Z	116.625	118.5	116.5	118.375	10007199	453.2067429
1481	1998-12-07T14:30:00Z	118.0625	119.46875	118	118.9375	4290000	458.3617122
1482	1998-12-08T14:30:00Z	118.53125	119.75	117.5	118.40625	10102602	456.996997
1483	1998-12-09T14:30:00Z	118.6875	118.96875	117.875	118.625	5327898	457.4852782
1484	1998-12-10T14:30:00Z	118.84375	118.84375	116.71875	116.89062	5966602	442.3100255
1485	1998-12-11T14:30:00Z	116.4375	117.34375	115.5625	117.125	8198199	442.6386401
1486	1998-12-14T14:30:00Z	116.15625	116.40625	113.75	113.75	9521398	413.4796328
1487	1998-12-15T14:30:00Z	114.6875	116.75	114.53125	116.6875	9631500	432.9595598
1488	1998-12-16T14:30:00Z	117.125	117.125	115.75	116.53125	7260000	433.1060442
1489	1998-12-17T14:30:00Z	117.21875	118.59375	117.03125	118.39062	6914699	448.2049739
1490	1998-12-18T14:30:00Z	118.3125	119.125	117.875	118.5	4802398	449.6807183
1491	1998-12-21T14:30:00Z	119.25	121.34375	119	120.15625	8580699	464.1939394
1492	1998-12-22T14:30:00Z	120.40625	121.21875	119.1875	120.6875	5461102	466.8364026
1493	1998-12-23T14:30:00Z	121.1875	123.21875	120.8125	123.21875	7791000	489.3742632
1494	1998-12-24T14:30:00Z	123.15625	123.25	122.5	122.6875	1507100	488.4535043
1495	1998-12-28T14:30:00Z	123.25	123.3125	122	122.375	4203602	485.8472031
1496	1998-12-29T14:30:00Z	122.71875	124.48437	122.125	124.3125	3935800	498.711189
1497	1998-12-30T14:30:00Z	123.9375	124.75	123.03125	123.3125	6810699	495.2539415
1498	1998-12-31T14:30:00Z	123.3125	123.9375	122.46875	123.3125	6790500	494.7468802
1499	1999-01-04T14:30:00Z	123.375	125.21875	121.71875	123.03125	9450398	493.2044346
1500	1999-01-05T14:30:00Z	122.9375	124.875	122.9375	124.4375	8031000	504.9948244
1501	1999-01-06T14:30:00Z	125.8125	127.75	125.75	127.4375	7737699	533.5950177
1502	1999-01-07T14:30:00Z	126.375	127.21875	125.78125	126.8125	5504898	533.5950177
1503	1999-01-08T14:30:00Z	128.1875	128.29687	126.1875	127.75	6221898	537.0576844
1504	1999-01-11T14:30:00Z	127.6875	127.6875	125.21875	126.53125	7578301	525.5003303
1505	1999-01-12T14:30:00Z	126.21875	126.21875	123.75	124.25	7768801	504.2960952
1506	1999-01-13T14:30:00Z	120.40625	125.125	120.375	123.375	10810602	504.837498
1507	1999-01-14T14:30:00Z	123.625	123.90625	120.90625	121.21875	11400699	494.0463804
1508	1999-01-15T14:30:00Z	122.375	124.40625	122.0625	124.375	7812699	515.0775942
1509	1999-01-19T14:30:00Z	125.29687	125.625	123.5	125.1875	6535102	518.8210912
1510	1999-01-20T14:30:00Z	126.09375	127.9375	125.03125	126.1875	6534398	524.7943867
1511	1999-01-21T14:30:00Z	125.57812	125.84375	122.59375	122.84375	6937500	494.2353043
1512	1999-01-22T14:30:00Z	122.125	123.84375	121.78125	122.5625	7522301	492.4310969
1513	1999-01-25T14:30:00Z	123.28125	124	121.90625	123.8125	5700301	499.05787
1514	1999-01-26T14:30:00Z	124.125	126.0625	123.625	126.0625	6047000	517.3946861
1515	1999-01-27T14:30:00Z	126.375	126.625	124.15625	124.59375	7399398	509.8302019
1516	1999-01-28T14:30:00Z	125.25	126.96875	125.1875	126.6875	5961699	523.7548343
1517	1999-01-29T14:30:00Z	127.34375	128.29687	125.40625	127.65625	6456801	528.3488963
1518	1999-02-01T14:30:00Z	128.6875	128.6875	126.90625	126.90625	9426801	522.9326674
1519	1999-02-02T14:30:00Z	127.07812	127.21875	124.76562	126.125	9194500	515.0712144
1520	1999-02-03T14:30:00Z	125.6875	127.9375	125.65625	127.40625	10290699	523.6243977
1521	1999-02-04T14:30:00Z	127.375	127.5	124.78125	125.5	7761102	511.0449157
1522	1999-02-05T14:30:00Z	125.65625	125.65625	123.21875	124.0625	7516102	497.7836169
1523	1999-02-08T14:30:00Z	125.09375	125.09375	123.34375	124.3125	8528398	496.1664294
1524	1999-02-09T14:30:00Z	124.375	124.5	121.51562	121.53125	8985699	471.9858249
1525	1999-02-10T14:30:00Z	122.125	123	121.32812	122.3125	6936699	472.6178677
1526	1999-02-11T14:30:00Z	123.0625	126.09375	122.5	125.125	9181801	497.2395008
1527	1999-02-12T14:30:00Z	124.8125	125.5	122.625	123.625	10676602	489.9670353
1528	1999-02-16T14:30:00Z	124.75	125.625	122.875	122.875	6915500	481.8260097
1529	1999-02-17T14:30:00Z	123.1875	125.35937	122.25	122.75	7858102	478.3001522
1530	1999-02-18T14:30:00Z	123.1875	124.375	122.21875	123.71875	9048898	483.3432556
1531	1999-02-19T14:30:00Z	124	125.75	123.375	124.25	5312199	487.3377309
1532	1999-02-22T14:30:00Z	124.4375	127.71875	124.28125	127.5625	10695801	517.7856475
1533	1999-02-23T14:30:00Z	127.59375	128.5	126.59375	127.5	7770699	519.2993194
1534	1999-02-24T14:30:00Z	127.84375	128.84375	125	125.25	7271000	504.8738144
1535	1999-02-25T14:30:00Z	124.53125	125.28125	122.6875	124.0625	11633000	494.6469695
1536	1999-02-26T14:30:00Z	124.75	124.84375	122.8125	123.5625	9621301	490.2435604
1537	1999-03-01T14:30:00Z	123.65625	124.3125	122.375	123.90625	7607199	490.8144739
1538	1999-03-02T14:30:00Z	124.5	125.3125	122.3125	122.8125	9651500	484.7159407
1539	1999-03-03T14:30:00Z	123.09375	123.5625	121.78125	123.46875	7881398	485.9501495
1540	1999-03-04T14:30:00Z	124.0625	125.48437	123.26562	125.03125	8256398	497.6114645
1541	1999-03-05T14:30:00Z	127.5	128.125	126.5625	127.54687	10703102	518.5341854
1542	1999-03-08T14:30:00Z	128.28125	128.79687	127.25	128.375	4802199	522.9789276
1543	1999-03-09T14:30:00Z	128.125	129.9375	127.75	128.0625	7893398	521.5641197
1544	1999-03-10T14:30:00Z	128.46875	129.25	127.78125	129.1875	3960100	528.9078697
1545	1999-03-11T14:30:00Z	129.6875	131.1875	128.875	130.625	6583699	539.3702522
1546	1999-03-12T14:30:00Z	131	131.03125	129.21875	129.375	5286500	531.5204788
1547	1999-03-15T14:30:00Z	129.9375	131.25	129.5	131.21875	5394398	542.4964911
1548	1999-03-16T14:30:00Z	131.125	131.65625	130.46875	130.71875	4547500	541.3064004
1549	1999-03-17T14:30:00Z	130.6875	130.9375	129.625	130.15625	4524102	536.8120548
1550	1999-03-18T14:30:00Z	129.78125	132.375	129.75	132.25	3506300	552.8791361
1551	1999-03-19T14:30:00Z	132.3125	132.625	129.6875	129.6875	5526699	538.2010797
1552	1999-03-22T14:30:00Z	130.0625	130.59375	129.42187	129.9375	4603801	536.74876
1553	1999-03-23T14:30:00Z	129.3125	129.53125	125.70312	126.1875	9713801	501.9373134
1554	1999-03-24T14:30:00Z	126.84375	127.17187	125.625	126.90625	6280898	501.8547319
1555	1999-03-25T14:30:00Z	128.0625	129.5	127.75	129.5	6639602	526.5185153
1556	1999-03-26T14:30:00Z	128.625	129.125	127.71875	128.5625	6159699	523.0450778
1557	1999-03-29T14:30:00Z	129.15625	131.4375	129.15625	131.15625	5863898	547.8332932
1558	1999-03-30T14:30:00Z	129.9375	131.21875	129.5625	130.46875	5401398	548.1941967
1559	1999-03-31T14:30:00Z	131.15625	131.60937	128.3125	128.375	7413602	535.0245982
1560	1999-04-01T14:30:00Z	129.6875	129.6875	128.125	129.34375	7683602	535.3935969
1561	1999-04-05T13:30:00Z	130.9375	132.59375	130.25	132.40625	5791102	561.541124
1562	1999-04-06T13:30:00Z	132.1875	132.98437	131.15625	132.09375	5381301	561.5689266
1563	1999-04-07T13:30:00Z	132.6875	133.375	131.375	133.15625	6248602	566.6085924
1564	1999-04-08T13:30:00Z	133.1875	134.9375	132.28125	134.84375	5909102	577.1769242
1565	1999-04-09T13:30:00Z	134.4375	135.5	133.59375	134.875	4365801	579.4128249
1566	1999-04-12T13:30:00Z	133.46875	136.40625	133.21875	136.3125	8213199	588.7341371
1567	1999-04-13T13:30:00Z	136.25	136.46875	134.5	135.4375	10071398	586.3231951
1568	1999-04-14T13:30:00Z	136.0625	136.0625	132.6875	133.15625	11551699	567.4094396
1569	1999-04-15T13:30:00Z	133.4375	133.5625	131	132.65625	11150000	560.7831963
1570	1999-04-16T13:30:00Z	132.90625	132.90625	131.1875	131.53125	6476199	551.1538914
1571	1999-04-19T13:30:00Z	132.6875	134.53125	128.375	129.5	12487199	539.1093076
1572	1999-04-20T13:30:00Z	129.8125	131.1875	129	131.125	9049602	544.3551355
1573	1999-04-21T13:30:00Z	131.0625	135.625	130.40625	134.875	5772199	574.6984453
1574	1999-04-22T13:30:00Z	135.125	136.375	134.39062	136.15625	6897398	583.4750261
1575	1999-04-23T13:30:00Z	135.875	136.75	135	135.8125	4593102	583.0532423
1576	1999-04-26T13:30:00Z	136.5	136.8125	135.46875	136.59375	3606500	586.7888745
1577	1999-04-27T13:30:00Z	137.125	137.5	135.84375	137.25	5147199	589.2915998
1578	1999-04-28T13:30:00Z	136.4375	137.25	135	135.375	5544301	574.6511889
1579	1999-04-29T13:30:00Z	135.5625	136.0625	133.8125	134.34375	9824301	567.25115
1580	1999-04-30T13:30:00Z	135.09375	135.625	131.5	133.25	10991898	557.9412542
1581	1999-05-03T13:30:00Z	133.4375	135.84375	133.09375	135.6875	10709699	573.5999943
1582	1999-05-04T13:30:00Z	135.125	135.8125	133.125	133.75	10509301	563.4362323
1583	1999-05-05T13:30:00Z	133.9375	135.0625	131.84375	134.8125	10032301	567.3030772
1584	1999-05-06T13:30:00Z	134.4375	135.125	132.375	133.98437	13507199	563.0133594
1585	1999-05-07T13:30:00Z	134.5	135.125	133.4375	135	8680699	567.5752725
1586	1999-05-10T13:30:00Z	134.84375	135.71875	133.53125	134.32812	5580102	564.3809596
1587	1999-05-11T13:30:00Z	135.3125	136.875	134.71875	135.6875	7000602	573.480551
1588	1999-05-12T13:30:00Z	135.75	137.21875	131.5	136.75	13865801	580.9381283
1589	1999-05-13T13:30:00Z	137.25	138	136.8125	137.34375	4485699	585.6754953
1590	1999-05-14T13:30:00Z	134.5625	135.875	133.5	133.78125	8370102	555.541358
1591	1999-05-17T13:30:00Z	133.625	134.48437	132.375	134.1875	6268102	557.4183483
1592	1999-05-18T13:30:00Z	134.53125	134.98437	132.625	133.9375	8218602	555.831431
1593	1999-05-19T13:30:00Z	134.46875	135	133.25	134.90625	5052398	559.4660118
1594	1999-05-20T13:30:00Z	135.125	135.59375	130.0625	134.09375	4675398	552.9249367
1595	1999-05-21T13:30:00Z	134.125	134.6875	132.59375	133.34375	6414602	547.3497706
1596	1999-05-24T13:30:00Z	133.84375	133.84375	130.39062	131.125	7952000	528.2603723
1597	1999-05-25T13:30:00Z	131.375	132.34375	128.4375	129	15406398	513.6382205
1598	1999-05-26T13:30:00Z	129.3125	131	128.09375	130.4375	12575898	518.6605419
1599	1999-05-27T13:30:00Z	129.84375	130.28125	128	128.5625	14515398	505.7699169
1600	1999-05-28T13:30:00Z	129	130.75	128.59375	130.20312	8748000	516.3130772
1601	1999-06-01T13:30:00Z	130.125	130.15625	128.375	129.75	6705301	514.4688637
1602	1999-06-02T13:30:00Z	129.75	130.1875	128.01562	129.875	6981898	514.9174093
1603	1999-06-03T13:30:00Z	130.6875	130.875	129.78125	130.59375	6076602	518.8236593
1604	1999-06-04T13:30:00Z	131.46875	133.35937	130.9375	133.21875	9787199	541.7845409
1605	1999-06-07T13:30:00Z	133.4375	134.1875	132.90625	133.5625	5299102	544.756842
1606	1999-06-08T13:30:00Z	133.375	133.79687	131.59375	132.25	4895699	534.6033009
1607	1999-06-09T13:30:00Z	132.40625	133.09375	131.8125	132.125	7409699	532.7575978
1608	1999-06-10T13:30:00Z	131.4375	131.46875	129.59375	130.90625	7040699	521.9388961
1609	1999-06-11T13:30:00Z	131.21875	131.73437	129.09375	129.8125	12824301	514.0570597
1610	1999-06-14T13:30:00Z	130.6875	130.75	129.54687	129.9375	6823500	511.7898717
1611	1999-06-15T13:30:00Z	130.46875	131.65625	130.07812	130.8125	5700898	516.8181228
1612	1999-06-16T13:30:00Z	132.375	133.875	132.375	133.3125	7865801	541.5177412
1613	1999-06-17T13:30:00Z	132.875	135.5625	132.625	134.5625	8162801	551.8394776
1614	1999-06-18T13:30:00Z	134.0625	134.6875	133.375	134.3125	2875100	553.1098887
1615	1999-06-21T13:30:00Z	134.46875	135.25	133.65625	134.625	4646398	554.7129252
1616	1999-06-22T13:30:00Z	134	135.1875	133.5	133.6875	5862398	550.4178178
1617	1999-06-23T13:30:00Z	133	133.625	132.125	133.03125	9629199	546.0564707
1618	1999-06-24T13:30:00Z	132.875	132.9375	130.65625	132.03125	9176898	537.0707893
1619	1999-06-25T13:30:00Z	132.59375	133.01562	131.25	131.70312	4087000	534.0067606
1620	1999-06-28T13:30:00Z	132.6875	133.625	132.5	133.3125	5028898	545.6960482
1621	1999-06-29T13:30:00Z	133	135.1875	132.78125	134.5625	6956199	555.6998592
1622	1999-06-30T13:30:00Z	134.625	137.5	133.84375	137	16856096	573.917463
1623	1999-07-01T13:30:00Z	137	138.5	136.0625	138.03125	9939500	580.5379527
1624	1999-07-02T13:30:00Z	138.125	139.5	137.90625	139.40625	3772800	591.8092145
1625	1999-07-06T13:30:00Z	139.25	140.75	138.59375	139.375	11221102	593.0014217
1626	1999-07-07T13:30:00Z	139.0625	139.71875	138.51562	139.5625	3230700	595.0410812
1627	1999-07-08T13:30:00Z	139.0625	140.625	138.75	139.67187	7101500	596.8309123
1628	1999-07-09T13:30:00Z	140	140.59375	139.5625	140.5	2934700	602.820875
1629	1999-07-12T13:30:00Z	140.9375	140.9375	139.5	139.875	4436301	598.695875
1630	1999-07-13T13:30:00Z	139.375	139.92187	138.65625	139.375	6477602	594.8872688
1631	1999-07-14T13:30:00Z	140	140.21875	138.75	140.15625	4382500	597.9727907
1632	1999-07-15T13:30:00Z	140.78125	141.375	140.3125	141.04687	3348600	604.8332555
1633	1999-07-16T13:30:00Z	141.25	142.15625	140.75	141.8125	2281500	610.0748774
1634	1999-07-19T13:30:00Z	142.1875	142.25	140.5625	140.875	4287000	603.8649415
1635	1999-07-20T13:30:00Z	140.125	140.40625	137.53125	137.98437	7060102	577.7893455
1636	1999-07-21T13:30:00Z	138.09375	138.90625	137.3125	137.82812	4793699	575.5586408
1637	1999-07-22T13:30:00Z	137.4375	138	135.46875	136.01562	7804102	560.8569132
1638	1999-07-23T13:30:00Z	136.65625	137	135.125	135.75	4603000	557.8938724
1639	1999-07-26T13:30:00Z	134.875	136.125	134.625	134.75	4333398	552.6442966
1640	1999-07-27T13:30:00Z	136	137.20312	135.375	135.875	5908500	559.9242558
1641	1999-07-28T13:30:00Z	136.25	137.3125	135.59375	136.3125	3955500	562.1703496
1642	1999-07-29T13:30:00Z	134.9375	135.25	133.3125	134.40625	7760602	545.8967647
1643	1999-07-30T13:30:00Z	134.8125	135.34375	132.5625	132.75	5994301	534.7440544
1644	1999-08-02T13:30:00Z	132.75	134.75	132.5	133.0625	6065500	534.53219
1645	1999-08-03T13:30:00Z	133.71875	133.84375	131.375	132.4375	5445398	529.6146286
1646	1999-08-04T13:30:00Z	132.71875	133.875	130.4375	130.625	6497898	519.0377055
1647	1999-08-05T13:30:00Z	130.875	131.9375	128.84375	131.8125	10322000	522.5242235
1648	1999-08-06T13:30:00Z	131.21875	132	129.5	130.375	7537699	513.9349378
1649	1999-08-09T13:30:00Z	130.59375	131.79687	129.75	130.09375	5565898	511.0137019
1650	1999-08-10T13:30:00Z	129.875	130.15625	127	128.65625	9793301	498.2151527
1651	1999-08-11T13:30:00Z	129.6875	130.53125	128.625	130.21875	8003398	506.2899098
1652	1999-08-12T13:30:00Z	130.6875	131.8125	129.90625	130.14062	7036801	505.2212669
1653	1999-08-13T13:30:00Z	131.625	133.25	131.125	133.15625	5857699	530.9398003
1654	1999-08-16T13:30:00Z	133.125	133.96875	132.25	133.75	3927000	534.4140394
1655	1999-08-17T13:30:00Z	134.4375	134.84375	133.125	134.625	4808000	538.5156019
1656	1999-08-18T13:30:00Z	134.20312	134.375	133.25	133.65625	4355500	530.594873
1657	1999-08-19T13:30:00Z	132.375	133.23437	131.6875	132.5625	6448102	523.212054
1658	1999-08-20T13:30:00Z	133.0625	134.125	132.6875	133.90625	3663700	534.6546045
1659	1999-08-23T13:30:00Z	134.8125	136.54687	134.65625	136.46875	5637801	558.6555563
1660	1999-08-24T13:30:00Z	136.0625	137.96875	135.375	136.96875	9279500	562.91692
1661	1999-08-25T13:30:00Z	137.1875	138.78125	136.15625	138.375	6005301	571.7621683
1662	1999-08-26T13:30:00Z	138.28125	138.42187	136.5	136.71875	4322301	560.4560248
1663	1999-08-27T13:30:00Z	136.875	137.0625	135.0625	135.0625	6247398	547.6688006
1664	1999-08-30T13:30:00Z	135.34375	135.5	132	132.5625	4652000	526.6368095
1665	1999-08-31T13:30:00Z	132.9375	133.75	130.875	132.0625	11453699	521.8134027
1666	1999-09-01T13:30:00Z	132.9375	133.73437	132.3125	133.6875	6863898	532.3550908
1667	1999-09-02T13:30:00Z	132.125	132.67187	130.65625	132.10937	10896301	522.5820872
1668	1999-09-03T13:30:00Z	134.875	136.5	134.6875	135.96875	9160801	561.4833313
1669	1999-09-07T13:30:00Z	136.0625	136.625	135.21875	135.46875	4560801	560.0225754
1670	1999-09-08T13:30:00Z	134.84375	136.0625	134.03125	134.8125	6159602	556.641359
1671	1999-09-09T13:30:00Z	134.75	135.25	133.6875	134.75	6177801	556.326527
1672	1999-09-10T13:30:00Z	136.25	136.35937	134.9375	135.875	2934500	562.5483387
1673	1999-09-13T13:30:00Z	135.125	135.46875	134.5	134.95312	2320500	555.0685424
1674	1999-09-14T13:30:00Z	134.0625	134.5625	133.375	134.0625	3736000	548.6101606
1675	1999-09-15T13:30:00Z	135.4375	135.4375	131.875	131.9375	6984500	533.7389984
1676	1999-09-16T13:30:00Z	132.5	132.8125	130.3125	132.45312	15377602	532.5869937
1677	1999-09-17T13:30:00Z	132.625	133.9375	132.15625	133.75	8542301	542.1473515
1678	1999-09-20T13:30:00Z	133.9375	134	133.09375	133.5625	2803900	541.823544
1679	1999-09-21T13:30:00Z	132.25	132.46875	130.15625	130.75	9335199	515.465657
1680	1999-09-22T13:30:00Z	131.25	131.84375	129.75	130.60156	13009102	513.1184972
1681	1999-09-23T13:30:00Z	131.8125	131.8125	127.625	127.875	12204199	492.3430684
1682	1999-09-24T13:30:00Z	127.75	128.375	126.3125	127.75	13792898	488.7873793
1683	1999-09-27T13:30:00Z	128.75	129.75	128.28125	128.59375	6970301	494.3053973
1684	1999-09-28T13:30:00Z	127.9375	128.8125	125.5625	128.34375	11063398	493.8103892
1685	1999-09-29T13:30:00Z	128.4375	129.125	126.75	126.8125	7580301	484.7921271
1686	1999-09-30T13:30:00Z	127.4375	129.4375	126.96875	128.75	7498898	496.9449049
1687	1999-10-01T13:30:00Z	127.9375	128.5625	126.625	128.46875	11127102	498.7040109
1688	1999-10-04T13:30:00Z	129.1875	130.875	128.75	130.75	6341602	518.7397651
1689	1999-10-05T13:30:00Z	130.71875	131.96875	128.6875	130.625	11976000	519.5077173
1690	1999-10-06T13:30:00Z	130.75	132.8125	130.6875	132.625	10308199	537.7858871
1691	1999-10-07T13:30:00Z	132.85937	133	131.5	131.875	6535602	535.0236192
1692	1999-10-08T13:30:00Z	131.75	133.875	131.23437	133.875	9674301	547.2191433
1693	1999-10-11T13:30:00Z	133.59375	134.125	133.3125	133.65625	4282000	548.1184892
1694	1999-10-12T13:30:00Z	133.125	133.3125	131.1875	131.59375	8686102	529.3526531
1695	1999-10-13T13:30:00Z	130.6875	131.3125	128.1875	128.1875	10469301	499.9491299
1696	1999-10-14T13:30:00Z	128.48437	129.1875	126.75	128.15625	10562199	497.5426082
1697	1999-10-15T13:30:00Z	126	126.75	124.5	124.875	14238699	467.9855652
1698	1999-10-18T13:30:00Z	124.9375	125.9375	123.4375	125.78125	9758801	471.3673243
1699	1999-10-19T13:30:00Z	127.1875	128.25	125.9375	127	14392898	479.2906774
1700	1999-10-20T13:30:00Z	127.75	129.46875	127.125	128.25	9759398	488.4305559
1701	1999-10-21T13:30:00Z	127.21875	129	126.625	129	9105398	495.6034075
1702	1999-10-22T13:30:00Z	129.75	131.21875	129.5625	130.09375	8309602	505.5605028
1703	1999-10-25T13:30:00Z	129.3125	130.46875	128.75	129.4375	8114301	503.1973061
1704	1999-10-26T13:30:00Z	130.1875	130.6875	127.8125	127.8125	6256301	493.477884
1705	1999-10-27T13:30:00Z	128.375	130.3125	128.25	130.125	5433301	507.5743514
1706	1999-10-28T13:30:00Z	132.4375	134.85937	132.1875	134.5625	10509699	550.0050772
1707	1999-10-29T13:30:00Z	135.84375	137.6875	135.71875	137	10988602	572.5106292
1708	1999-11-01T14:30:00Z	136.5	137	135.5625	135.5625	4006500	564.0954002
1709	1999-11-02T14:30:00Z	135.96875	137.25	134.59375	134.59375	6516898	557.1971738
1710	1999-11-03T14:30:00Z	136	136.375	135.125	135.5	7221301	559.0682347
1711	1999-11-04T14:30:00Z	136.75	137.35937	135.76562	136.53125	7910000	564.0697114
1712	1999-11-05T14:30:00Z	138.625	139.10937	136.78125	137.875	7431500	569.9427769
1713	1999-11-08T14:30:00Z	137	138.375	136.75	138	4649199	571.6399751
1714	1999-11-09T14:30:00Z	138.5	138.6875	136.28125	136.70312	4533699	563.7728722
1715	1999-11-10T14:30:00Z	136.25	138.39062	136.07812	137.71875	6405602	568.7405072
1716	1999-11-11T14:30:00Z	138.1875	138.5	137.46875	138.5	4794102	573.2959803
1717	1999-11-12T14:30:00Z	139.25	139.98437	137.125	139.75	11802898	578.2800768
1718	1999-11-15T14:30:00Z	139.84375	140.25	139.40625	140.07812	2187500	580.1197704
1719	1999-11-16T14:30:00Z	140.5625	143	140.09375	141.25	7544801	589.7905978
1720	1999-11-17T14:30:00Z	142.25	142.9375	141.3125	141.5625	9458102	590.6018959
1721	1999-11-18T14:30:00Z	142.4375	143	141.625	142.625	4491000	596.206011
1722	1999-11-19T14:30:00Z	142.40625	142.96875	142	142.49609	4832102	596.063261
1723	1999-11-22T14:30:00Z	142.4375	143	141.5	142.46875	4155398	596.1071989
1724	1999-11-23T14:30:00Z	142.84375	142.84375	140.375	141.21875	5917898	585.2504116
1725	1999-11-24T14:30:00Z	140.75	142.4375	140	142.0625	4458102	588.1800991
1726	1999-11-26T14:30:00Z	142.46875	142.875	141.25	141.375	1693400	585.8238491
1727	1999-11-29T14:30:00Z	140.875	141.92187	140.4375	140.9375	7348602	583.5582177
1728	1999-11-30T14:30:00Z	140.75	142.3125	139	139.39062	7681898	575.5136995
1729	1999-12-01T14:30:00Z	139.3125	140.5	139	140.40625	6980199	580.1214061
1730	1999-12-02T14:30:00Z	140.625	141.375	140.375	141.25	6698301	586.919
1731	1999-12-03T14:30:00Z	143.03125	145.34375	143.03125	143.84375	10044898	610.9578809
1732	1999-12-06T14:30:00Z	143.53125	143.71875	142.25	142.78125	3138800	603.868565
1733	1999-12-07T14:30:00Z	143.28125	143.3125	141.375	141.625	10714000	594.8856261
1734	1999-12-08T14:30:00Z	141.34375	142.0625	140.5	140.71875	4611199	589.0772022
1735	1999-12-09T14:30:00Z	141.8125	142.21875	139.375	141.40625	6474699	590.1025928
1736	1999-12-10T14:30:00Z	142.28125	142.8125	140.875	141.875	5127301	590.8097588
1737	1999-12-13T14:30:00Z	141.4375	142.71875	141.28125	142.125	4210801	592.496188
1738	1999-12-14T14:30:00Z	141.625	142.48437	140.625	140.75	5739000	584.924054
1739	1999-12-15T14:30:00Z	140.375	142.20312	140.03125	141.48437	6879000	588.9901582
1740	1999-12-16T14:30:00Z	142.1875	142.65625	141.15625	142.125	5854801	592.6442526
1741	1999-12-17T14:30:00Z	143	143.3125	142.0625	142.6875	4775398	594.9349547
1742	1999-12-20T14:30:00Z	142.5625	143.1875	141.09375	141.65625	4608699	587.7688127
1743	1999-12-21T14:30:00Z	141.59375	144.0625	141.34375	143.8125	7981301	603.2865721
1744	1999-12-22T14:30:00Z	143.625	144.1875	142.96875	144.1875	5377500	606.8873774
1745	1999-12-23T14:30:00Z	145.01562	146.48437	145	146.48437	5721699	629.3039651
1746	1999-12-27T14:30:00Z	146.5	146.78125	145.0625	146.28125	2691000	629.5369707
1747	1999-12-28T14:30:00Z	145.875	146.5	145.48437	146.1875	4084500	629.5733245
1748	1999-12-29T14:30:00Z	146.3125	146.8125	145.3125	146.8125	3001000	632.876233
1749	1999-12-30T14:30:00Z	147.125	147.5625	146.1875	146.64062	3641300	631.9728892
1750	1999-12-31T14:30:00Z	146.84375	147.5	146.25	146.875	3172700	632.477881
1751	2000-01-03T14:30:00Z	148.25	148.25	143.875	145.4375	8164301	620.3455281
1752	2000-01-04T14:30:00Z	143.53125	144.0625	139.64062	139.75	8089801	568.7268493
1753	2000-01-05T14:30:00Z	139.9375	141.53125	137.25	140	12177898	566.7416102
1754	2000-01-06T14:30:00Z	139.625	141.5	137.75	137.75	6227199	554.8964338
1755	2000-01-07T14:30:00Z	140.3125	145.75	140.0625	145.75	8066602	624.9819039
1756	2000-01-10T14:30:00Z	146.25	146.90625	145.03125	146.25	5741602	629.1363046
1757	2000-01-11T14:30:00Z	145.8125	146.09375	143.5	144.3125	7433699	611.8482929
1758	2000-01-12T14:30:00Z	144.59375	144.59375	142.875	143.0625	6911699	601.590014
1759	2000-01-13T14:30:00Z	144.46875	145.75	143.28125	145	5158301	611.916325
1760	2000-01-14T14:30:00Z	146.53125	147.46875	145.96875	146.96875	7437301	628.8263515
1761	2000-01-18T14:30:00Z	145.34375	146.625	145.1875	145.8125	6488500	623.5635674
1762	2000-01-19T14:30:00Z	145.3125	146.46875	145	146.25	6152898	626.840584
1763	2000-01-20T14:30:00Z	146.96875	146.96875	143.8125	144.75	5800102	616.1695011
1764	2000-01-21T14:30:00Z	145.5	145.5	144.0625	144.4375	6244801	612.8790599
1765	2000-01-24T14:30:00Z	145.65625	145.84375	139.40625	140.34375	7896898	579.9677655
1766	2000-01-25T14:30:00Z	140.51562	141.9375	139	141.9375	9942500	582.2482057
1767	2000-01-26T14:30:00Z	141	141.54687	140.09375	140.8125	5158102	577.2839219
1768	2000-01-27T14:30:00Z	141.84375	142.21875	138.125	140.25	10919898	571.5793229
1769	2000-01-28T14:30:00Z	139.4375	140.0625	135.53125	135.875	11916199	533.0972928
1770	2000-01-31T14:30:00Z	135.8125	139.67187	135	139.625	10768602	553.4281635
1771	2000-02-01T14:30:00Z	139.75	141.6875	138.53125	140.9375	8419801	562.3976858
1772	2000-02-02T14:30:00Z	141.28125	142.25	140.375	141.0625	6205898	563.5779916
1773	2000-02-03T14:30:00Z	140.875	143.25	140	143.1875	7997500	576.9266544
1774	2000-02-04T14:30:00Z	143.1875	144	142.125	142.59375	4925398	576.0807149
1775	2000-02-07T14:30:00Z	142.5625	142.78125	141.4375	142.375	5845801	573.8484259
1776	2000-02-08T14:30:00Z	143.96875	144.5625	143.625	144.3125	4936500	591.3696638
1777	2000-02-09T14:30:00Z	144.46875	144.46875	141.26562	141.28125	8511500	565.0894591
1778	2000-02-10T14:30:00Z	141.625	142.5625	140.875	141.5625	6690602	563.3267331
1779	2000-02-11T14:30:00Z	141.84375	141.9375	138.03125	138.6875	9849199	538.178887
1780	2000-02-14T14:30:00Z	139.78125	139.78125	138.3125	139.5	8528801	537.8240805
1781	2000-02-15T14:30:00Z	139.25	141.21875	137.79687	141.09375	11078301	545.3460042
1782	2000-02-16T14:30:00Z	140.375	140.9375	138.79687	139.1875	8845398	534.4224517
1783	2000-02-17T14:30:00Z	140.4375	140.4375	138.21875	138.28125	7584199	527.3378243
1784	2000-02-18T14:30:00Z	138.875	138.875	134.625	135.3125	9650898	502.1004543
1785	2000-02-22T14:30:00Z	135.1875	136.34375	133.53125	134.96875	16415398	498.0606996
1786	2000-02-23T14:30:00Z	135.625	137.46875	134.5	136.5625	12119000	508.4369916
1787	2000-02-24T14:30:00Z	136.6875	137.03125	133.09375	133.8125	17375008	487.8940667
1788	2000-02-25T14:30:00Z	135.1875	136.71875	133.125	133.32812	10559898	478.9107216
1789	2000-02-28T14:30:00Z	133.375	136.6875	132.71875	136.125	13397801	496.4660848
1790	2000-02-29T14:30:00Z	136.0625	137.4375	135.75	137.4375	8242500	505.7485683
1791	2000-03-01T14:30:00Z	137.625	139	137.21875	138.4375	6866000	513.7908477
1792	2000-03-02T14:30:00Z	138.6875	139.125	137.34375	138.53125	7600199	514.5444156
1793	2000-03-03T14:30:00Z	140.4375	141.71875	139.71875	141.125	12770301	536.4762127
1794	2000-03-06T14:30:00Z	140.8125	141.34375	138.75	139.8125	11966898	527.6705983
1795	2000-03-07T14:30:00Z	140	140.15625	135.21875	137.04687	20061808	502.8079227
1796	2000-03-08T14:30:00Z	136.46875	137.84375	135.03125	136.875	11808398	500.2994989
1797	2000-03-09T14:30:00Z	137.25	140.875	136.125	140.875	5500898	530.7745392
1798	2000-03-10T14:30:00Z	140.1875	142	139.53125	140.1875	7924500	531.3188823
1799	2000-03-13T14:30:00Z	136.6875	140.46875	136.5	138.59375	10540398	527.5987175
1800	2000-03-14T14:30:00Z	139.28125	140.09375	136.15625	136.625	8263699	517.8648956
1801	2000-03-15T14:30:00Z	136.875	140.4375	136.0625	139.8125	10300801	536.7426814
1802	2000-03-16T14:30:00Z	141.625	146.84375	140.875	146.34375	25601392	595.209879
1803	2000-03-17T14:30:00Z	145.8125	148	145.4375	146.9375	10272898	601.6715016
1804	2000-03-20T14:30:00Z	146.875	147.34375	144.78125	146.78125	12502102	602.0417368
1805	2000-03-21T14:30:00Z	145.53125	149.75	144.5	149.1875	13612801	616.8579984
1806	2000-03-22T14:30:00Z	149.5625	150.84375	148.6875	150.09375	8259801	623.8907393
1807	2000-03-23T14:30:00Z	149.15625	153.46875	149.15625	152.5	11653898	643.8723408
1808	2000-03-24T14:30:00Z	152.875	155.75	151.71875	153.5625	11462898	653.2297846
1809	2000-03-27T14:30:00Z	153.375	153.78125	151.8125	151.9375	8798602	642.1326131
1810	2000-03-28T14:30:00Z	151.25	152.98437	150.59375	151.0625	6334301	638.0765421
1811	2000-03-29T14:30:00Z	151.5625	152.48437	149.65625	151.21875	6747500	637.883353
1812	2000-03-30T14:30:00Z	150.15625	151.92187	147.125	148.6875	9491898	620.3211475
1813	2000-03-31T14:30:00Z	149.625	152.3125	148.4375	150.375	9249102	629.3753026
1814	2000-04-03T13:30:00Z	150.125	151.25	148.6875	151.25	8508199	635.6075469
1815	2000-04-04T13:30:00Z	151.75	153	141.39062	145.75	21056400	593.0153024
1816	2000-04-05T13:30:00Z	147.875	150.8125	147.625	149.1875	8227898	607.6051461
1817	2000-04-06T13:30:00Z	150.25	151.6875	149	150.48437	6378500	616.6319855
1818	2000-04-07T13:30:00Z	151.5625	152.125	150.5	151.4375	6023602	622.3865232
1819	2000-04-10T13:30:00Z	151.75	153.10937	150.3125	150.84375	9624199	618.4031242
1820	2000-04-11T13:30:00Z	150	151.625	148.375	150.40625	9006398	616.3573904
1821	2000-04-12T13:30:00Z	150.375	151.15625	146.15625	146.28125	10779699	584.7508628
1822	2000-04-13T13:30:00Z	147.46875	148.15625	141.125	144.25	12226801	566.090089
1823	2000-04-14T13:30:00Z	142.625	142.8125	133.5	138.375	29603808	511.4972177
1824	2000-04-17T13:30:00Z	135.1875	140.75	134.6875	140.75	23918192	524.7390625
1825	2000-04-18T13:30:00Z	140.5625	144.46875	139.78125	144.46875	10955699	551.7454089
1826	2000-04-19T13:30:00Z	144.5	145.125	142.53125	143.125	6553699	548.1682413
1827	2000-04-20T13:30:00Z	143.5625	143.9375	142.375	143.8125	8537602	549.4169605
1828	2000-04-24T13:30:00Z	141.5	143.3125	140.5	142.25	12893102	541.9638355
1829	2000-04-25T13:30:00Z	144.625	148.15625	144.4375	148.15625	14102000	599.9881275
1830	2000-04-26T13:30:00Z	147.96875	148.75	146	146.48437	7711102	594.3076561
1831	2000-04-27T13:30:00Z	143	147.34375	143	146	15595301	597.2846872
1832	2000-04-28T13:30:00Z	147	147.85937	145.0625	145.09375	8743398	593.6499004
1833	2000-05-01T13:30:00Z	146.5625	148.48437	145.84375	147.0625	7328301	604.2218991
1834	2000-05-02T13:30:00Z	145.5	147.125	144.125	144.125	9411898	583.6593991
1835	2000-05-03T13:30:00Z	144	144	139.78125	141.625	12180699	559.9962339
1836	2000-05-04T13:30:00Z	142	142.35937	140.75	141.8125	5963602	558.7550964
1837	2000-05-05T13:30:00Z	141.0625	144	140.9375	143.53125	7862398	571.5338338
1838	2000-05-08T13:30:00Z	142.75	143.375	141.84375	142.45312	5064102	568.6472851
1839	2000-05-09T13:30:00Z	143.0625	143.40625	140.26562	141.3125	5619801	559.759769
1840	2000-05-10T13:30:00Z	140.5	140.96875	137.75	138.125	10293898	531.7686976
1841	2000-05-11T13:30:00Z	140.125	141.5	139.125	141.28125	7091102	550.8670928
1842	2000-05-12T13:30:00Z	141.8125	143.46875	141.625	142.8125	5960801	564.6316585
1843	2000-05-15T13:30:00Z	142.75	145.60937	142	145.28125	4441301	582.6782874
1844	2000-05-16T13:30:00Z	146.5625	147.71875	145.3125	146.5625	8192000	592.2241234
1845	2000-05-17T13:30:00Z	145.6875	146.1875	144.46875	145.15625	5906898	580.7471127
1846	2000-05-18T13:30:00Z	145.625	146.3125	143.8125	143.8125	4325301	573.1461529
1847	2000-05-19T13:30:00Z	142.5625	143.23437	140.40625	141.125	6518398	550.1334522
1848	2000-05-22T13:30:00Z	141.25	141.46875	137	140.0625	10839398	539.370406
1849	2000-05-23T13:30:00Z	140.4375	140.8125	137.5625	138	7979199	523.6077408
1850	2000-05-24T13:30:00Z	138	140.6875	136.5	140.25	11084500	533.2919326
1851	2000-05-25T13:30:00Z	140.6875	141.8125	137.71875	137.84375	8278898	522.1964785
1852	2000-05-26T13:30:00Z	138.8125	139.6875	137.32812	138	4814000	518.5899124
1853	2000-05-30T13:30:00Z	140	142.9375	139.46875	142.71875	5362602	559.7357457
1854	2000-05-31T13:30:00Z	142.5625	144	142.09375	142.8125	6056500	562.5179162
1855	2000-06-01T13:30:00Z	143.6875	145.4375	143	145.3125	8961602	583.8658078
1856	2000-06-02T13:30:00Z	148.9375	149.09375	147.48437	147.84375	8962199	602.0815126
1857	2000-06-05T13:30:00Z	147.46875	148.21875	146.875	147.125	6998102	597.7233075
1858	2000-06-06T13:30:00Z	146.625	147.78125	145.90625	146.46875	4858898	594.5368347
1859	2000-06-07T13:30:00Z	146.625	148	146	147.48437	4919500	601.137015
1860	2000-06-08T13:30:00Z	147.5	147.75	146.0625	146.90625	5723102	598.0531492
1861	2000-06-09T13:30:00Z	147.5	147.96875	145.625	146.59375	3085300	595.1161145
1862	2000-06-12T13:30:00Z	146.96875	146.96875	144.875	144.875	3436800	581.2633946
1863	2000-06-13T13:30:00Z	144.8125	147.75	144.625	147.59375	6551500	598.9243288
1864	2000-06-14T13:30:00Z	148.25	148.875	147.1875	147.84375	6407102	601.4185655
1865	2000-06-15T13:30:00Z	148.125	148.75	146.84375	148.15625	5776199	602.1238184
1866	2000-06-16T13:30:00Z	148.3125	148.3125	145.875	146.59375	5526199	588.0482143
1867	2000-06-19T13:30:00Z	146.46875	149.15625	146.25	148.46875	5090500	599.788005
1868	2000-06-20T13:30:00Z	148.1875	148.875	147	147.9375	5662301	599.1840782
1869	2000-06-21T13:30:00Z	146.9375	148.4375	146.89062	147.84375	3112700	600.3910356
1870	2000-06-22T13:30:00Z	147.5625	147.6875	145	145.625	7486500	582.8032215
1871	2000-06-23T13:30:00Z	145.8125	146.125	143.875	144.375	4469898	572.9907215
1872	2000-06-26T13:30:00Z	145.375	146.25	144.875	146.23437	5194801	584.3864695
1873	2000-06-27T13:30:00Z	145.98437	146.71875	145.01562	145.15625	4076600	579.3135505
1874	2000-06-28T13:30:00Z	145.625	146.98437	145.3125	145.5625	5320102	580.2942141
1875	2000-06-29T13:30:00Z	144.75	145.75	143.51562	144.1875	6339199	570.7883255
1876	2000-06-30T13:30:00Z	143.9375	145.59375	143.89062	145.28125	7396602	578.5345969
1877	2000-07-03T13:30:00Z	145.4375	147.4375	145.1875	147.28125	1431900	595.5126227
1878	2000-07-05T13:30:00Z	146.375	146.65625	144.375	144.625	2714800	577.2556494
1879	2000-07-06T13:30:00Z	144.9375	146.46875	144.21875	145.75	5382898	581.9454205
1880	2000-07-07T13:30:00Z	146.6875	148.78125	146.25	148.09375	3021300	602.576965
1881	2000-07-10T13:30:00Z	147.875	148.90625	147.53125	147.84375	2814500	602.8297224
1882	2000-07-11T13:30:00Z	147.46875	149.125	147.15625	148.15625	5420699	605.4567913
1883	2000-07-12T13:30:00Z	149.28125	150.125	148.6875	149.125	5800699	612.4294475
1884	2000-07-13T13:30:00Z	149.98437	150.375	149.1875	149.78125	5354102	615.6321028
1885	2000-07-14T13:30:00Z	150.4375	151.25	149.67187	151.25	5335199	625.9124557
1886	2000-07-17T13:30:00Z	150.98437	151.98437	150.6875	151	3933000	625.7929365
1887	2000-07-18T13:30:00Z	150.625	150.625	149.34375	149.76562	4245602	614.1233692
1888	2000-07-19T13:30:00Z	149.46875	149.90625	148.25	148.6875	8294199	605.600009
1889	2000-07-20T13:30:00Z	149	150.625	148.8125	150.625	4283000	620.5425207
1890	2000-07-21T13:30:00Z	149.75	149.75	147.6875	147.6875	5370398	598.0374804
1891	2000-07-24T13:30:00Z	148.125	148.85937	146.5625	146.84375	5625301	592.8291601
1892	2000-07-25T13:30:00Z	147.75	147.84375	146.78125	147.3125	4488801	592.5113634
1893	2000-07-26T13:30:00Z	146.96875	147.15625	145.64062	145.875	11773301	579.6655342
1894	2000-07-27T13:30:00Z	145.9375	146.625	144.6875	145.375	7640000	576.1250638
1895	2000-07-28T13:30:00Z	145.71875	145.90625	141.51562	142.09375	6217102	548.2610363
1896	2000-07-31T13:30:00Z	142.9375	144.125	142.0625	142.90625	5235000	547.7933143
1897	2000-08-01T13:30:00Z	143.625	144.71875	143.125	143.875	3939600	554.9833114
1898	2000-08-02T13:30:00Z	143.875	145.40625	143.625	144.59375	7432898	560.9039285
1899	2000-08-03T13:30:00Z	142.875	145.8125	142.625	145.59375	4544801	570.1824051
1900	2000-08-04T13:30:00Z	146.3125	146.71875	145.40625	146.375	3679600	575.4489493
1901	2000-08-07T13:30:00Z	146.71875	148.4375	146.375	148.125	4134500	590.7626241
1902	2000-08-08T13:30:00Z	147.5	148.8125	147.5	148.6875	3591700	594.6560366
1903	2000-08-09T13:30:00Z	149.14062	149.21875	147.375	147.4375	5350898	587.7402729
1904	2000-08-10T13:30:00Z	147.53125	147.85937	146.28125	146.71875	4188398	582.147774
1905	2000-08-11T13:30:00Z	146.625	148	145.5625	147.32812	5080898	584.4458513
1906	2000-08-14T13:30:00Z	147.78125	149.5625	147.0625	149.28125	2917200	599.4708602
1907	2000-08-15T13:30:00Z	149.34375	149.8125	148.5625	149.15625	5547602	599.9028013
1908	2000-08-16T13:30:00Z	149.3125	149.9375	147.84375	148.625	5136898	596.3700686
1909	2000-08-17T13:30:00Z	148.6875	150.4375	148.34375	150.1875	5612801	607.0731936
1910	2000-08-18T13:30:00Z	150.375	150.375	149.21875	149.6875	4620801	605.2197179
1911	2000-08-21T13:30:00Z	150.03125	150.71875	149.40625	150.5625	2359900	609.4261324
1912	2000-08-22T13:30:00Z	150.5625	151.3125	150.09375	150.3125	3017900	608.5861757
1913	2000-08-23T13:30:00Z	149.8125	151.28125	149.28125	150.84375	5477500	611.6623476
1914	2000-08-24T13:30:00Z	151.15625	151.54687	150.5	151.3125	4522398	614.3727382
1915	2000-08-25T13:30:00Z	151.15625	151.625	150.9375	151.25	2820400	614.448343
1916	2000-08-28T13:30:00Z	151.25	152.90625	151.25	151.76562	5497398	619.3592707
1917	2000-08-29T13:30:00Z	151.4375	151.875	150.90625	151.79687	3528200	621.022181
1918	2000-08-30T13:30:00Z	151.3125	151.5	150.34375	150.34375	3948600	608.9891591
1919	2000-08-31T13:30:00Z	151.0625	153.09375	150.90625	152.34375	4820801	624.1953911
1920	2000-09-01T13:30:00Z	153.25	153.59375	152	152.375	3152900	623.8446258
1921	2000-09-05T13:30:00Z	151.875	152.20312	150.8125	151.28125	3450400	614.5740188
1922	2000-09-06T13:30:00Z	151.1875	151.78125	149.53125	149.78125	4164102	603.850281
1923	2000-09-07T13:30:00Z	150.25	151.07812	149.82812	150.84375	4078800	608.8772187
1924	2000-09-08T13:30:00Z	150.28125	150.5	149.32812	149.8125	3476100	601.7851257
1925	2000-09-11T13:30:00Z	149.75	151.1875	148.6875	149.59375	3933800	600.4255175
1926	2000-09-12T13:30:00Z	149.75	150.25	148.4375	148.46875	4742500	593.3819059
1927	2000-09-13T13:30:00Z	148	149.34375	147.65625	148.89062	4555102	594.8714283
1928	2000-09-14T13:30:00Z	149.875	149.9375	148.15625	148.46875	3391400	591.9251755
1929	2000-09-15T13:30:00Z	148.1875	148.25	146.03125	146.09375	4075700	570.4726883
1930	2000-09-18T13:30:00Z	146.375	146.96875	144.20312	144.65625	5104301	560.340319
1931	2000-09-19T13:30:00Z	145.125	146.3125	144.70312	145.96875	6547801	566.8884586
1932	2000-09-20T13:30:00Z	145.6875	146.03125	143.15625	144.89062	6498500	559.6791595
1933	2000-09-21T13:30:00Z	144.46875	145.5625	143.75	145.1875	5346602	561.2987415
1934	2000-09-22T13:30:00Z	142.625	145.3125	142.42187	145.28125	7587398	570.3151732
1935	2000-09-25T13:30:00Z	145.9375	146.0625	143.71875	144.15625	9715398	565.9269833
1936	2000-09-26T13:30:00Z	144.375	145	142.40625	142.40625	5281199	554.4833779
1937	2000-09-27T13:30:00Z	143.5625	143.96875	142.125	143.15625	6049301	554.7120045
1938	2000-09-28T13:30:00Z	143.1875	146.32812	142.89062	146.125	6842801	578.9999164
1939	2000-09-29T13:30:00Z	145.46875	145.96875	143.625	143.625	8311699	565.6954609
1940	2000-10-02T13:30:00Z	144.28125	144.90625	143.14062	143.84375	5517801	564.037707
1941	2000-10-03T13:30:00Z	144.53125	145.75	142.28125	142.5	9347199	555.8175241
1942	2000-10-04T13:30:00Z	142.875	144.25	141.75	143.6875	6149000	559.7663878
1943	2000-10-05T13:30:00Z	143.40625	144.84375	143.3125	144.1875	4566898	564.3236794
1944	2000-10-06T13:30:00Z	143.875	144.64062	139.75	141.0625	10014898	540.6791429
1945	2000-10-09T13:30:00Z	141.3125	141.3125	139.375	140	4508000	531.0059736
1946	2000-10-10T13:30:00Z	140.09375	141.25	137.6875	137.6875	6104699	516.7269826
1947	2000-10-11T13:30:00Z	137.625	138.625	135.125	136.53125	10366000	507.7277266
1948	2000-10-12T13:30:00Z	137.28125	137.59375	132.78125	133.125	12336801	481.1940285
1949	2000-10-13T13:30:00Z	132.9375	137.65625	132.875	137.5625	11776801	508.9821472
1950	2000-10-16T13:30:00Z	137.40625	138.23437	136.6875	138.1875	5659000	513.3761221
1951	2000-10-17T13:30:00Z	138.4375	138.5625	134.40625	134.75	7831699	485.7550073
1952	2000-10-18T13:30:00Z	132.625	136.125	130.15625	134.25	10897301	483.2159448
1953	2000-10-19T13:30:00Z	136.84375	139.45312	136.4375	139.28125	8767301	531.1513162
1954	2000-10-20T13:30:00Z	138.375	141.1875	138.375	139.90625	7373500	538.1147865
1955	2000-10-23T13:30:00Z	139.9375	141.03125	138.9375	140.53125	5290000	541.8189466
1956	2000-10-24T13:30:00Z	140.96875	141.9375	139	139.59375	5750699	537.2397338
1957	2000-10-25T13:30:00Z	138.75	139.5625	136.125	136.3125	9136102	509.5825193
1958	2000-10-26T13:30:00Z	137.125	137.65625	134.03125	136.6875	9345801	508.0567755
1959	2000-10-27T13:30:00Z	137.875	139.28125	136.625	139.28125	9762898	526.7405679
1960	2000-10-30T14:30:00Z	138.4375	141.09375	138.15625	140.53125	10154102	535.8622648
1961	2000-10-31T14:30:00Z	141.01562	143.6875	140.0625	142.95312	7752398	554.4743084
1962	2000-11-01T14:30:00Z	142.25	143.25	141.21875	142.46875	6753602	554.9456262
1963	2000-11-02T14:30:00Z	143.15625	143.90625	142.51562	142.70312	11395102	555.3278935
1964	2000-11-03T14:30:00Z	143.46875	143.75	142.375	142.78125	5187102	553.6621082
1965	2000-11-06T14:30:00Z	143.15625	144.29687	143.03125	143.78125	4042500	560.5771466
1966	2000-11-07T14:30:00Z	143.14062	144	142.5625	143.75	5231301	562.630812
1967	2000-11-08T14:30:00Z	144.0625	144.0625	140.5625	140.5625	6123301	536.5299755
1968	2000-11-09T14:30:00Z	140	141.21875	137.25	140.03125	10635301	530.5861751
1969	2000-11-10T14:30:00Z	139	139.46875	136.53125	136.625	8569500	499.4950734
1970	2000-11-13T14:30:00Z	135.625	136.98437	133.01562	135.5625	17285296	491.1514724
1971	2000-11-14T14:30:00Z	137.46875	139.625	137	139.125	7668898	524.2183328
1972	2000-11-15T14:30:00Z	139.0625	140.10937	137.75	139.5625	8837699	527.6316312
1973	2000-11-16T14:30:00Z	139.5625	139.875	137.3125	137.375	6684102	511.1163696
1974	2000-11-17T14:30:00Z	137.3125	139	135.75	136.64062	6551102	506.7905394
1975	2000-11-20T14:30:00Z	135.75	136.375	134.3125	134.6875	5458500	490.4600427
1976	2000-11-21T14:30:00Z	134.875	136.1875	133.51562	135.375	7684301	492.6043209
1977	2000-11-22T14:30:00Z	134.34375	134.875	132.125	132.14062	5736898	465.2331784
1978	2000-11-24T14:30:00Z	133.625	134.96875	133.625	134.84375	3411600	483.7469542
1979	2000-11-27T14:30:00Z	136.46875	136.6875	135.3125	136.03125	5992000	491.4135677
1980	2000-11-28T14:30:00Z	135.125	136.59375	133.64062	133.6875	5336102	475.9385327
1981	2000-11-29T14:30:00Z	134.375	135.90625	133.26562	133.4375	6914102	470.9550205
1982	2000-11-30T14:30:00Z	132.5	133.5	129.75	132.28125	11201602	462.2785499
1983	2000-12-01T14:30:00Z	133.1875	134.0625	131	132.21875	7587199	460.1301124
1984	2000-12-04T14:30:00Z	131.875	133.875	131.5	133.34375	6996398	466.526451
1985	2000-12-05T14:30:00Z	134.875	138.25	134.40625	137.71875	8883398	506.3846805
1986	2000-12-06T14:30:00Z	137.78125	138.34375	135.03125	135.51562	12888000	495.4259114
1987	2000-12-07T14:30:00Z	134.875	135.875	133.65625	133.65625	6529102	482.7617454
1988	2000-12-08T14:30:00Z	137.0625	139.125	133.875	133.96875	10276102	473.4742992
1989	2000-12-11T14:30:00Z	137.375	139.5625	136.71875	138.625	6405602	505.0430957
1990	2000-12-12T14:30:00Z	138.1875	138.8125	137.375	138.03125	5022898	503.438743
1991	2000-12-13T14:30:00Z	139.25	139.40625	136.03125	136.14062	6070500	490.6812785
1992	2000-12-14T14:30:00Z	135.875	136.5	134.03125	134.40625	7778398	477.4977363
1993	2000-12-15T14:30:00Z	133.125	133.125	130.5625	130.96875	9065301	444.6429257
1994	2000-12-18T14:30:00Z	132.0625	133.46875	131.76562	132.71875	7235398	453.7497958
1995	2000-12-19T14:30:00Z	132.46875	134.96875	130.01562	130.01562	9616699	441.3174486
1996	2000-12-20T14:30:00Z	128.625	128.9375	126.09375	126.25	9994199	407.1736147
1997	2000-12-21T14:30:00Z	126	128.85937	125.53125	127.125	14331500	410.6822342
1998	2000-12-22T14:30:00Z	129	131.10937	128.84375	130.9375	10182898	447.693065
1999	2000-12-26T14:30:00Z	130.84375	132.34375	130.28125	132.34375	4665301	456.8056512
2000	2000-12-27T14:30:00Z	132	133.73437	131.25	133.3125	4854102	462.884875
2001	2000-12-28T14:30:00Z	132.8125	133.875	132.59375	133.71875	8358699	466.1994988
2002	2000-12-29T14:30:00Z	134.0625	134.28125	131.1875	131.1875	8774602	448.369076
2003	2001-01-02T14:30:00Z	132	132.15625	127.5625	128.8125	8737398	428.3782671
2004	2001-01-03T14:30:00Z	128.3125	136	127.65625	135	19431600	471.3036144
2005	2001-01-04T14:30:00Z	134.9375	135.46875	133	133.54687	9219000	469.8649125
2006	2001-01-05T14:30:00Z	133.46875	133.625	129.1875	129.1875	12911398	430.8752725
2007	2001-01-08T14:30:00Z	129.875	130.1875	127.6875	130.1875	6625301	431.100929
2008	2001-01-09T14:30:00Z	131.04687	131.5	129.42187	129.84375	5702398	427.8018633
2009	2001-01-10T14:30:00Z	129	132.125	128.8125	132.125	8746102	441.7822362
2010	2001-01-11T14:30:00Z	131.09375	133.48437	131.09375	132.25	7245301	445.7582323
2011	2001-01-12T14:30:00Z	132.6875	133.71875	131.28125	132	7244000	444.732422
2012	2001-01-16T14:30:00Z	132	133.1875	131.51562	132.84375	8542199	449.1352172
2013	2001-01-17T14:30:00Z	134.84375	135.04687	132.64062	133.45312	7851398	449.7928255
2014	2001-01-18T14:30:00Z	133.4375	135.70312	132.9375	134.78125	8106898	457.2563866
2015	2001-01-19T14:30:00Z	136.1875	136.1875	133.875	134.01562	7782500	452.2266327
2016	2001-01-22T14:30:00Z	134.25	135.78125	133.5625	134.90625	7050898	454.9269116
2017	2001-01-23T14:30:00Z	134.46875	136.65625	134.15625	135.96875	8463102	463.041831
2018	2001-01-24T14:30:00Z	136.25	137.3125	135.84375	136.375	6199898	466.8851837
2019	2001-01-25T14:30:00Z	136.25	137.25	135.65625	136.03125	10818301	465.4654121
2020	2001-01-26T14:30:00Z	135.15625	136.125	134.45312	135.875	7136801	466.3133867
2021	2001-01-29T14:30:00Z	135.5	136.89999	135.37	136.60001	6705898	471.764179
2022	2001-01-30T14:30:00Z	136.3	137.92	135.78999	137.8	7069102	479.3965922
2023	2001-01-31T14:30:00Z	137.39999	138.7	136.60001	137.02	9706898	477.5935848
2024	2001-02-01T14:30:00Z	137.10001	137.95	136.25	137.92999	8239602	481.5764724
2025	2001-02-02T14:30:00Z	137.39999	137.99001	134.75	134.8	8276500	457.2337304
2026	2001-02-05T14:30:00Z	134.8	135.94	134.75	135.78999	4352898	460.4670423
2027	2001-02-06T14:30:00Z	135.3	136.7	135.22	135.39	7106699	460.1131371
2028	2001-02-07T14:30:00Z	134.72	135.39999	133.67999	134.69	5748699	455.8657127
2029	2001-02-08T14:30:00Z	134.8	135.39999	133.10001	133.12	5943301	445.454461
2030	2001-02-09T14:30:00Z	133.35001	133.35001	131.25999	131.84	9913000	434.0841984
2031	2001-02-12T14:30:00Z	131.7	133.5	131.7	133.35001	5804398	443.4110268
2032	2001-02-13T14:30:00Z	133.7	134.17	132	132.25999	6587602	438.8450357
2033	2001-02-14T14:30:00Z	132.64999	132.64999	130.66	132.06	8400102	435.2068021
2034	2001-02-15T14:30:00Z	132.84	133.52	132.5	133.34	5928602	444.2989521
2035	2001-02-16T14:30:00Z	131	131.28999	129.3	130.39999	6434898	419.2498266
2036	2001-02-20T14:30:00Z	131.03999	131.14	128.10001	128.39	5760000	403.545633
2037	2001-02-21T14:30:00Z	127.89999	128.84	125.5	125.62	10910801	382.9108554
2038	2001-02-22T14:30:00Z	126.35001	126.53999	123.02	125.81	21281600	380.3283193
2039	2001-02-23T14:30:00Z	125.08	125.53999	121.8	124.96001	20173008	373.7971433
2040	2001-02-26T14:30:00Z	125.8	127.62	124.5	127.62	11502602	392.4803817
2041	2001-02-27T14:30:00Z	126.8	127.84	125.50999	126.44	11415000	388.1950311
2042	2001-02-28T14:30:00Z	126.75	126.84	123.27	123.95	14831102	366.6502907
2043	2001-03-01T14:30:00Z	124.05	124.60001	121.75	124.60001	14672000	367.5218252
2044	2001-03-02T14:30:00Z	122.5	125.64999	122.3	123.61	12564301	366.2955319
2045	2001-03-05T14:30:00Z	124.14999	124.78	123.81	124.74001	5293199	375.5346246
2046	2001-03-06T14:30:00Z	126.35001	127.75	125.49001	126.08	6917000	384.6788041
2047	2001-03-07T14:30:00Z	126.89999	127.03999	125.75999	126.98	6371699	388.5637397
2048	2001-03-08T14:30:00Z	126.60001	127.24001	126.14	127.12	6055000	390.532456
2049	2001-03-09T14:30:00Z	126.10001	126.10001	123.11	123.36	10020301	356.0110781
2050	2001-03-12T14:30:00Z	122.34	122.5	117.75	118.08	13972898	307.6170621
2051	2001-03-13T14:30:00Z	119.39999	120.44	117.53	120.02	12887199	312.0142504
2052	2001-03-14T14:30:00Z	117.05	119.28999	115.75	117.64999	19883392	299.4263373
2053	2001-03-15T14:30:00Z	118.45	118.86	117.36	117.67999	10370301	298.4867104
2054	2001-03-16T14:30:00Z	117.13	117.39999	114.81	115.00999	58515392	274.4114619
2055	2001-03-19T14:30:00Z	115.75999	117.69	114.82001	117.35001	10067801	287.2451294
2056	2001-03-20T14:30:00Z	117.89999	118.46001	114.11	114.2	15086898	267.6136143
2057	2001-03-21T14:30:00Z	114.17999	115.25999	111.89999	112.25999	19004704	254.7816997
2058	2001-03-22T14:30:00Z	112.02	112.60001	108.03999	111.12	28625600	243.9492057
2059	2001-03-23T14:30:00Z	113.25	114.66	111.5	114.48	12861699	267.1572477
2060	2001-03-26T14:30:00Z	115.7	116.27	114.77	115.94	9943801	277.9723085
2061	2001-03-27T14:30:00Z	115.62	118.64999	115.28	118.31	12881199	296.6134202
2062	2001-03-28T14:30:00Z	116.89999	116.95	114.89999	115.03999	10953301	274.5178856
2063	2001-03-29T14:30:00Z	114.7	116.5	109.34	115.48	12061398	276.2232572
2064	2001-03-30T14:30:00Z	115.55	116.69	114.5	116.69	9183602	282.4857048
2065	2001-04-02T13:30:00Z	116.3	117.38	113.8	114.2	10561000	267.2739486
2066	2001-04-03T13:30:00Z	113.98	114.14999	110.06	110.39	12836000	233.089914
2067	2001-04-04T13:30:00Z	110.578	112.10001	109.3	110.85001	14884500	232.2184789
2068	2001-04-05T13:30:00Z	113.3	115.49001	112.5	115.05	21517600	270.6285985
2069	2001-04-06T13:30:00Z	113.991	114.39999	112.06	113.3	14937801	260.6418379
2070	2001-04-09T13:30:00Z	114	114.99001	112.78	114.56	9034301	266.7027351
2071	2001-04-10T13:30:00Z	115.45	117.75	115.17	116.64999	17873296	285.354909
2072	2001-04-11T13:30:00Z	118.78	118.99001	116.14	116.73	12722301	282.3602825
2073	2001-04-12T13:30:00Z	116.3	118.94	115.96001	118.85001	9233199	293.7603834
2074	2001-04-16T13:30:00Z	118.28999	118.89	116.91	117.60001	7348699	289.325012
2075	2001-04-17T13:30:00Z	117.31	119.66	117.02	119.25999	10924699	300.5976635
2076	2001-04-18T13:30:00Z	121.06	126	120.69	124	32491008	343.9194008
2077	2001-04-19T13:30:00Z	124.25	125.84	123.58	125.64999	13810398	355.7649191
2078	2001-04-20T13:30:00Z	124.89999	125.39999	123.66	124.5	7626699	350.1498617
2079	2001-04-23T13:30:00Z	123.64999	123.89	121.91	122.24001	8451801	329.3471886
2080	2001-04-24T13:30:00Z	122.52	123.64999	121.10001	121.58	10045301	324.846068
2081	2001-04-25T13:30:00Z	121.42	123.67	120.95	123.17	8249000	334.7037245
2082	2001-04-26T13:30:00Z	123.73	125.22	123.5	123.72	10590398	340.1238672
2083	2001-04-27T13:30:00Z	124.92	125.84	124.2	125.78	8048898	357.6321673
2084	2001-04-30T13:30:00Z	126.45	127.27	124.67	124.91	10764898	352.9180243
2085	2001-05-01T13:30:00Z	125.07001	127.14999	124.60001	127.05	10578102	366.011728
2086	2001-05-02T13:30:00Z	127.41	127.69	126	126.82001	9572898	365.9216625
2087	2001-05-03T13:30:00Z	126.13	126.14999	124.22	125.21001	9926199	350.9851115
2088	2001-05-04T13:30:00Z	123.64999	127.35001	123.44	127.34	12145301	363.0839644
2089	2001-05-07T13:30:00Z	126.86	127.38	126.23	126.24001	7185199	361.4521643
2090	2001-05-08T13:30:00Z	126.86	127.10001	125.56	126.17999	6952602	359.692145
2091	2001-05-09T13:30:00Z	125.25	126.55	125.06	125.64999	9507398	357.5837016
2092	2001-05-10T13:30:00Z	127.25999	127.5	125.77	126.02	6872398	356.6661156
2093	2001-05-11T13:30:00Z	126	126.49001	124.39999	125.14999	7736602	349.8949767
2094	2001-05-14T13:30:00Z	124.89999	125.44	124.46001	125.39999	7914000	350.9346453
2095	2001-05-15T13:30:00Z	125.55	126.5	124.85001	125.98	9782199	354.4981168
2096	2001-05-16T13:30:00Z	124.84	129.2	124.62	128.95	14916199	376.5336501
2097	2001-05-17T13:30:00Z	129.005	130.08	128.56	129.14999	11828898	380.1376321
2098	2001-05-18T13:30:00Z	129.09	129.74001	128.10001	129.74001	6683301	383.8617879
2099	2001-05-21T13:30:00Z	129.84	131.84	129.14999	131.64999	11532102	397.5617125
2100	2001-05-22T13:30:00Z	131.83	132.09	131.07001	131.48	8343199	397.8263675
2101	2001-05-23T13:30:00Z	131.05	131.05	129.25	129.25	12331000	376.4975179
2102	2001-05-24T13:30:00Z	129.47	130	128.55	129.63	7905398	376.522189
2103	2001-05-25T13:30:00Z	129.64999	129.7	127.89999	128.10001	7425000	363.2123495
2104	2001-05-29T13:30:00Z	128.226	128.35001	126.89999	127.08	9012301	355.1285869
2105	2001-05-30T13:30:00Z	126.59	127.09	125	125.3	10041801	340.29606
2106	2001-05-31T13:30:00Z	125.42999	126.75999	125.25999	125.95	9875199	343.2375944
2107	2001-06-01T13:30:00Z	126.2	127.10001	125.12	126.73	8848301	347.2401318
2108	2001-06-04T13:30:00Z	126.8	127.42999	126.08	127.34	5634699	350.2280941
2109	2001-06-05T13:30:00Z	127.49001	129.23	127.27	128.8	9115602	362.9145217
2110	2001-06-06T13:30:00Z	128.83	128.83	127.36	127.73	12064898	356.443012
2111	2001-06-07T13:30:00Z	127.05	128.35001	127	128.19	7355301	358.5628067
2112	2001-06-08T13:30:00Z	127.7	127.87	126.14	127	8170602	351.1698469
2113	2001-06-11T13:30:00Z	126.71001	126.99001	125.41	126.10001	7012199	343.3780221
2114	2001-06-12T13:30:00Z	124.86	126.74001	124.03999	125.88	9368500	343.9985965
2115	2001-06-13T13:30:00Z	126.17	126.58	124.64999	124.8	7629398	338.6859346
2116	2001-06-14T13:30:00Z	124.17999	124.3	121.75	122	12603301	313.011492
2117	2001-06-15T13:30:00Z	120.91	122.39999	120.39999	121.85001	16821296	312.1274679
2118	2001-06-18T13:30:00Z	121.64999	122.44	120.91	121.25999	11368801	310.2966563
2119	2001-06-19T13:30:00Z	122.38	122.89	120.89	121.78999	7732301	310.9644698
2120	2001-06-20T13:30:00Z	121.19	122.86	121.10001	122.42999	8787199	314.8648066
2121	2001-06-21T13:30:00Z	122.22	124.31	122.14999	123.82001	12259102	326.7576533
2122	2001-06-22T13:30:00Z	123.49001	123.599	122.16	122.85001	12212000	322.0211854
2123	2001-06-25T13:30:00Z	123.28	123.44	121.5	121.72	8406801	313.7041193
2124	2001-06-26T13:30:00Z	120.89999	122.39	120.571	121.55	8006398	312.9401728
2125	2001-06-27T13:30:00Z	121.60001	122.24001	120.91	121.48	10105102	313.0340732
2126	2001-06-28T13:30:00Z	122	123.94	121.92999	122.14999	10271000	317.8874152
2127	2001-06-29T13:30:00Z	122.8	124.00999	122.25999	122.60001	9824199	320.3324383
2128	2001-07-02T13:30:00Z	122.8	124.32001	122.62	124.13	8522301	333.4339364
2129	2001-07-03T13:30:00Z	123.98	124.10001	123.05	124.10001	3303100	335.184897
2130	2001-07-05T13:30:00Z	123.07001	123.64999	121.66	121.67999	5517801	314.2286343
2131	2001-07-06T13:30:00Z	121.31	121.49001	119.05	119.05	11666199	290.8057114
2132	2001-07-09T13:30:00Z	119.491	120.53999	119.2	119.7	8339301	291.6969821
2133	2001-07-10T13:30:00Z	120.28999	120.64	118.21001	118.25999	8630699	282.6827238
2134	2001-07-11T13:30:00Z	118.10001	118.89	117.09	118.38	15329699	281.8984154
2135	2001-07-12T13:30:00Z	119.5	121.47	119.31	121.19	12004801	308.5919519
2136	2001-07-13T13:30:00Z	120.84	122.32001	120.62	122.24001	10433602	315.820904
2137	2001-07-16T13:30:00Z	121.77	122.28	120.28999	120.71001	6915301	306.9146492
2138	2001-07-17T13:30:00Z	120.2	121.95	119.83	121.84	7470301	312.3899533
2139	2001-07-18T13:30:00Z	120.56	121.64	120.06	121.00999	7709301	311.351895
2140	2001-07-19T13:30:00Z	122.17999	122.98	120.75999	122.07001	10082898	317.250966
2141	2001-07-20T13:30:00Z	121.14999	121.94	120.92	121.34	6705801	312.9707321
2142	2001-07-23T13:30:00Z	121.8	121.88	118.95	118.95	8065199	294.0699944
2143	2001-07-24T13:30:00Z	119	119.2	116.75	117.8	12271000	283.3634726
2144	2001-07-25T13:30:00Z	117.92	119.48	117.46001	119.10001	12088898	290.5596922
2145	2001-07-26T13:30:00Z	119.06	120.85001	118.56	120.35001	12930000	299.8258784
2146	2001-07-27T13:30:00Z	120.83	121.35001	119.91	120.81	8481801	302.565194
2147	2001-07-30T13:30:00Z	121.19	121.35001	120.3	120.85001	8547699	302.1333661
2148	2001-07-31T13:30:00Z	121	122.67999	120.8	121.35001	11918602	305.5675544
2149	2001-08-01T13:30:00Z	121.97	122.7	121.55	122.11	11940801	311.3554423
2150	2001-08-02T13:30:00Z	123.23	123.25	121.89	122.61	11070199	312.5046358
2151	2001-08-03T13:30:00Z	122.36	122.36	120.89999	121.94	10816500	306.1474154
2152	2001-08-06T13:30:00Z	121.35001	121.50999	120.10001	120.3	8550398	291.0577379
2153	2001-08-07T13:30:00Z	120.27	121.2	119.911	120.77	8865102	292.7164033
2154	2001-08-08T13:30:00Z	120.12	121.16	118.42999	118.53	15183801	277.8096492
2155	2001-08-09T13:30:00Z	118.7	118.97	117.86	118.88	14118500	277.9277048
2156	2001-08-10T13:30:00Z	118.8	119.84	117.34	119.28999	11173301	280.5749958
2157	2001-08-13T13:30:00Z	119.60001	119.85001	118.819	119.32001	7435398	280.612978
2158	2001-08-14T13:30:00Z	120.14	120.35001	118.8	119.27	13178102	278.4075121
2159	2001-08-15T13:30:00Z	119.23	119.61	118.08	118.24001	8520602	270.9913564
2160	2001-08-16T13:30:00Z	117.8	118.75	117	118.64999	10734699	273.2707021
2161	2001-08-17T13:30:00Z	117.64999	117.87	116.00999	116.75	11604602	258.9484653
2162	2001-08-20T13:30:00Z	116.8	117.89999	116.55	117.83	10417398	265.2004561
2163	2001-08-21T13:30:00Z	117.8	118.53999	115.8	115.82001	14481398	253.5923178
2164	2001-08-22T13:30:00Z	116.75	117.42999	115.78	117.02	11752898	257.5328161
2165	2001-08-23T13:30:00Z	116.96001	117.52	116.49001	116.60001	8745301	255.9256581
2166	2001-08-24T13:30:00Z	117.21001	119.13	116.74001	119.02	11688301	275.985736
2167	2001-08-27T13:30:00Z	118.97	119.2	118.25999	118.31	7428102	273.9816724
2168	2001-08-28T13:30:00Z	118.28	118.49001	116.58	116.58	12046602	259.6779763
2169	2001-08-29T13:30:00Z	117.13	117.17999	115.17	115.53999	16181801	251.4987303
2170	2001-08-30T13:30:00Z	114.85001	115.74001	112.03999	113.32001	17693104	233.441037
2171	2001-08-31T13:30:00Z	113.39999	114.77	113.13	114.14999	15985699	237.1264133
2172	2001-09-04T13:30:00Z	113.85001	116.17	113.37	113.42	24475392	233.9252679
2173	2001-09-05T13:30:00Z	113.7	114.19	111.95	113.7	21477696	234.6003773
2174	2001-09-06T13:30:00Z	112.64999	113.3	110.77	110.77	21654096	208.6409328
2175	2001-09-07T13:30:00Z	110.02	111.25	108.63	108.72	33133904	194.9196542
2176	2001-09-10T13:30:00Z	107.7	110.35001	107.7	110.05	23408704	202.3848009
2177	2001-09-17T13:30:00Z	101	106.39999	100	104.3	32393808	177.3488825
2178	2001-09-18T13:30:00Z	104.33	105.3	103.36	104.05	22029200	178.3321555
2179	2001-09-19T13:30:00Z	104.10001	104.5	98.56	101.95	42772096	159.8056607
2180	2001-09-20T13:30:00Z	100.39999	101.81	98.569	98.71001	36212800	134.4246629
2181	2001-09-21T13:30:00Z	94.05	98.99001	93.8	97.28	49783504	133.1260539
2182	2001-09-24T13:30:00Z	99.729	101.16	99.06	100.7	25549808	163.2222356
2183	2001-09-25T13:30:00Z	100.75101	102	99.89999	101.75	25466192	169.4379771
2184	2001-09-26T13:30:00Z	102.35001	102.39999	100.42999	101.39	18587504	167.2441865
2185	2001-09-27T13:30:00Z	101.25	102.28999	100	102.27	20536800	171.1930533
2186	2001-09-28T13:30:00Z	102.98	109.92	102.5	104.44	21787696	190.5574226
2187	2001-10-01T13:30:00Z	103.89999	104.32001	102.83	104.27	20457600	192.55418
2188	2001-10-02T13:30:00Z	104	105.58	103.64999	105.58	19833600	201.4298306
2189	2001-10-03T13:30:00Z	104.60001	107.881	104.35001	107.35001	32070192	214.3972016
2190	2001-10-04T13:30:00Z	108.28999	108.97	106.75	107.44	32675504	215.6247131
2191	2001-10-05T13:30:00Z	107.25	107.62	105.521	107.23	29830192	213.3805978
2192	2001-10-08T13:30:00Z	106.27901	107.3	105.87	106.53	12971199	209.9479898
2193	2001-10-09T13:30:00Z	106.61	106.75	105.60001	105.96001	15976301	205.9592219
2194	2001-10-10T13:30:00Z	105.8	108.55	105.52	108.32001	19987392	223.4903825
2195	2001-10-11T13:30:00Z	108.95	110.3	108.95	110	23008608	238.7770462
2196	2001-10-12T13:30:00Z	109.14999	109.89	107.3	109.5	31361504	238.414328
2197	2001-10-15T13:30:00Z	108.63	109.45	108.06	109.3	16875008	239.7471195
2198	2001-10-16T13:30:00Z	109.8	110.619	108.95	109.99001	15883602	244.0228045
2199	2001-10-17T13:30:00Z	111.07001	111.14999	107.64999	107.64999	28601696	227.5217689
2200	2001-10-18T13:30:00Z	107.82001	108.16	106.75	107.42	16517398	224.3305863
2201	2001-10-19T13:30:00Z	107	107.91	106.00999	107.35001	21916096	224.3526726
2202	2001-10-22T13:30:00Z	107.3	109.57001	107.21001	109.47	17570896	243.0179583
2203	2001-10-23T13:30:00Z	109.96001	110.28	108.379	108.91	22064496	241.5040619
2204	2001-10-24T13:30:00Z	108.98	109.45	108.22	108.62	16065398	239.3875381
2205	2001-10-25T13:30:00Z	107.45	110.60001	106.74001	110.57001	27504000	250.1021962
2206	2001-10-26T13:30:00Z	109.95	111.78999	109.67	110.32001	18623296	251.9821468
2207	2001-10-29T14:30:00Z	110.16	110.55	107.45	107.45	18733808	228.7630228
2208	2001-10-30T14:30:00Z	107.35001	107.7	105.56	106.16	26197904	218.0196012
2209	2001-10-31T14:30:00Z	106.89999	107.86	105.8	105.8	28130496	212.5775451
2210	2001-11-01T14:30:00Z	106.60001	109.00999	105.69901	108.50999	29807296	231.543451
2211	2001-11-02T14:30:00Z	108.44	109.38	107.87	109.25	17577904	235.982442
2212	2001-11-05T14:30:00Z	110.12	111.09	109.95	110.67999	15991301	248.9771702
2213	2001-11-06T14:30:00Z	110.35001	112.48	109.85001	112.39999	23245904	260.6942952
2214	2001-11-07T14:30:00Z	111.77	113.12	111.64	112.25	19716800	262.1306155
2215	2001-11-08T14:30:00Z	112.87	114.08	111.89999	112.60001	22747808	263.7965796
2216	2001-11-09T14:30:00Z	112.25	112.96001	111.44	112.72	15897500	265.1095426
2217	2001-11-12T14:30:00Z	111	112.64999	110	112.03	26071600	264.7607462
2218	2001-11-13T14:30:00Z	113.44	114.55	113.17999	114.55	15347102	288.5912824
2219	2001-11-14T14:30:00Z	115.17	115.39999	113.71001	114.66	17591392	288.9490486
2220	2001-11-15T14:30:00Z	114.37	115.17999	113.92999	114.87	19472400	290.0503568
2221	2001-11-16T14:30:00Z	115.08	115.10001	113.39999	114.36	18135392	286.2998587
2222	2001-11-19T14:30:00Z	114.92	115.85001	114.45	115.77	13682500	295.7842871
2223	2001-11-20T14:30:00Z	115.37	115.8	114.64	114.8	16223000	290.4198745
2224	2001-11-21T14:30:00Z	114.50101	114.67	113.50999	114.03999	11471102	283.7398177
2225	2001-11-23T14:30:00Z	114.03999	115.75	114	115.67999	6716898	297.1747682
2226	2001-11-26T14:30:00Z	115.75	116.34	115.07001	115.92999	13729199	299.0163127
2227	2001-11-27T14:30:00Z	115.62	116.89999	114.09	115.42999	19266400	296.8008732
2228	2001-11-28T14:30:00Z	114.74001	115.17	113.25	113.34	20247200	278.3690391
2229	2001-11-29T14:30:00Z	113.662	114.92	113	114.87	17265104	286.1298126
2230	2001-11-30T14:30:00Z	114.39999	114.912	114.02	114.05	13680398	283.0464492
2231	2001-12-03T14:30:00Z	113.64999	114.08	113.00999	113.37	15220398	277.950363
2232	2001-12-04T14:30:00Z	113.918	115.3	113.35001	115.28999	17245808	293.0941939
2233	2001-12-05T14:30:00Z	115.61	118	115.56	117.39999	25204000	312.5276359
2234	2001-12-06T14:30:00Z	117.349	117.94	116.92999	117.34	17969200	313.4145433
2235	2001-12-07T14:30:00Z	116.89999	117.09	115.7	116.56	18908000	306.9815157
2236	2001-12-10T14:30:00Z	115.85001	116.39	114.35001	114.38	13862801	288.2314788
2237	2001-12-11T14:30:00Z	114.89999	115.72	113.89999	114.14999	20833296	284.5081665
2238	2001-12-12T14:30:00Z	114.55	114.78	113.11	114.28	16172398	283.8345875
2239	2001-12-13T14:30:00Z	113.45	113.7	112.03999	112.06	19031904	263.1381913
2240	2001-12-14T14:30:00Z	112.33	113.49001	112	113.13	16722699	268.5979787
2241	2001-12-17T14:30:00Z	112.99001	114.36	112.89999	114.3	13947301	277.9757228
2242	2001-12-18T14:30:00Z	114.63	115.14999	114.34	114.98	13663898	283.4029469
2243	2001-12-19T14:30:00Z	114.09	115.92	114	115.78999	20147392	288.7346259
2244	2001-12-20T14:30:00Z	115.5	115.8	114.55	114.64999	14867898	283.459999
2245	2001-12-21T14:30:00Z	115.03	115.07001	114.2	114.95	14042199	283.5834266
2246	2001-12-24T14:30:00Z	114.83	115.03999	114.61	114.73	5728801	282.2139517
2247	2001-12-26T14:30:00Z	114.64999	116.21001	114.64999	115.36	10307898	287.8164717
2248	2001-12-27T14:30:00Z	115.30099	116.08	115.259	116.06	9407301	293.4814888
2249	2001-12-28T14:30:00Z	116.28999	116.75	115.92	116	10593801	293.4170288
2250	2001-12-31T14:30:00Z	116.14999	116.39	114.23	114.3	14619500	280.0503797
2251	2002-01-02T14:30:00Z	115.11	115.75	113.81	115.53	18651904	283.7376328
2252	2002-01-03T14:30:00Z	115.64999	116.95	115.53999	116.84	15731801	295.4736431
2253	2002-01-04T14:30:00Z	117.17	117.98	116.55	117.62	20140608	300.8457513
2254	2002-01-07T14:30:00Z	117.7	117.99001	116.56	116.78999	13106500	295.8098605
2255	2002-01-08T14:30:00Z	116.798	117.06	115.97	116.52	12687000	293.3339758
2256	2002-01-09T14:30:00Z	116.67999	117.78	115.34	115.57001	16616898	288.393139
2257	2002-01-10T14:30:00Z	115.69501	116.35001	115.3	116.08	12823398	289.9538309
2258	2002-01-11T14:30:00Z	116.21001	116.28	114.7	114.94	13708398	281.3159159
2259	2002-01-14T14:30:00Z	114.64999	114.84	113.96001	114.22	12301301	275.1664048
2260	2002-01-15T14:30:00Z	114.55	115.39	113.89999	115.14999	20221392	280.3045277
2261	2002-01-16T14:30:00Z	114.3	114.39999	112.69	112.82001	17076704	260.2174035
2262	2002-01-17T14:30:00Z	113.75999	114.24001	113.39999	113.67	17391104	262.7911258
2263	2002-01-18T14:30:00Z	113	113.85001	112.67	113.14999	17028192	260.3612423
2264	2002-01-22T14:30:00Z	113.75	113.92999	112.02	112.37	11689801	255.1664009
2265	2002-01-23T14:30:00Z	112.63	113.55	112.02	113.23	12438898	258.3720675
2266	2002-01-24T14:30:00Z	113.64	114.25	113.32001	113.58	12162398	261.0354127
2267	2002-01-25T14:30:00Z	113.12	114.17999	113.03999	113.55	12810699	261.5873516
2268	2002-01-28T14:30:00Z	113.89999	114.19	112.92	113.86	10589500	262.7416311
2269	2002-01-29T14:30:00Z	113.851	114.13	110.05	110.28	27735296	231.444782
2270	2002-01-30T14:30:00Z	110.39	113.39	108.39999	111.87	34711808	236.1936664
2271	2002-01-31T14:30:00Z	112.14999	113.3	111.62	113.17999	19909200	245.7632874
2272	2002-02-01T14:30:00Z	113.09	113.3	112.17	112.64999	15838500	243.5226337
2273	2002-02-04T14:30:00Z	112.23	112.23	109.44901	109.85001	24243904	217.0714912
2274	2002-02-05T14:30:00Z	109.39999	110.49899	108.53	109.17	33614000	212.5989235
2275	2002-02-06T14:30:00Z	109.64999	109.74001	108.06	108.7	29581008	208.596183
2276	2002-02-07T14:30:00Z	108.72	109.86	108	108.02	23450000	204.215078
2277	2002-02-08T14:30:00Z	108.63	110.75	108.3	110.09	19278096	220.4136539
2278	2002-02-11T14:30:00Z	110.05	111.64	109.82001	111.44	18792096	231.0987715
2279	2002-02-12T14:30:00Z	110.96001	111.71001	110.03	111.09	13942500	231.3704038
2280	2002-02-13T14:30:00Z	111.481	112.53999	111.35001	112.27	16783808	242.1382432
2281	2002-02-14T14:30:00Z	112.50999	112.97	111.591	112.06	20458000	241.4783641
2282	2002-02-15T14:30:00Z	112.14999	112.24001	110.71001	110.89	18392096	231.6539742
2283	2002-02-19T14:30:00Z	110.14999	110.298	108.61	108.75999	15988102	212.1910966
2284	2002-02-20T14:30:00Z	109.05	110.59	107.82001	110.59	29242896	220.4551885
2285	2002-02-21T14:30:00Z	109.931	110.63	108.25999	108.3	26292608	206.0750406
2286	2002-02-22T14:30:00Z	108.35001	109.94	107.87	109.64	26572896	212.5998156
2287	2002-02-25T14:30:00Z	109.748	111.81	109.7	111.45	17458704	229.0317855
2288	2002-02-26T14:30:00Z	111.60001	112.03999	110.57001	111.22	22362000	229.0477299
2289	2002-02-27T14:30:00Z	111.961	112.86	110.64999	111.64999	28597904	229.8458581
2290	2002-02-28T14:30:00Z	111.834	112.75	111.03	111.14999	23755504	226.3284717
2291	2002-03-01T14:30:00Z	111.72	113.85001	111.50999	113.74001	26179504	247.8315187
2292	2002-03-04T14:30:00Z	113.901	115.99001	113.64999	115.75	27184800	264.8323906
2293	2002-03-05T14:30:00Z	115.33	116.39999	114.97	115.38	22733008	265.1344632
2294	2002-03-06T14:30:00Z	115.10001	117.14999	115.07899	116.75	20143808	276.8552577
2295	2002-03-07T14:30:00Z	117.36099	117.5	115.57001	116.5	19331808	276.0115116
2296	2002-03-08T14:30:00Z	117.381	117.907	116.48	116.99001	19930304	276.4359656
2297	2002-03-11T14:30:00Z	116.89101	117.89999	116.42999	117.24001	15622102	277.6213376
2298	2002-03-12T14:30:00Z	116.10899	117.25	115.94	117.17	17154896	280.8064959
2299	2002-03-13T14:30:00Z	116.631	116.75	115.64	116.03999	17175504	273.8076044
2300	2002-03-14T14:30:00Z	116.03999	116.42999	115.63	115.88	11169602	272.7592679
2301	2002-03-15T14:30:00Z	115.97	116.95	115.89999	116.64999	21221904	279.2642907
2302	2002-03-18T14:30:00Z	117.10001	117.567	116.10001	116.67	17557504	279.1767711
2303	2002-03-19T14:30:00Z	117.30099	117.74001	116.82001	117.45	17913008	283.7079203
2304	2002-03-20T14:30:00Z	116.5	116.58	115.19	115.24001	17115008	262.449473
2305	2002-03-21T14:30:00Z	115.3	115.83	114.12	115.28999	26886704	261.5160524
2306	2002-03-22T14:30:00Z	115.5	115.94	114.7	115.03999	15235398	259.9384163
2307	2002-03-25T14:30:00Z	115.091	115.36	113.3	113.61	17499600	248.5110326
2308	2002-03-26T14:30:00Z	113.521	115.02	113.47	114.27	19948608	251.5594394
2309	2002-03-27T14:30:00Z	114.033	115.00999	113.75999	114.57001	19020496	253.9914212
2310	2002-03-28T14:30:00Z	114.97	115.77	114.5	114.52	17535904	253.2396529
2311	2002-04-01T14:30:00Z	114.23	115.10001	113.5	114.57001	17711808	253.6398889
2312	2002-04-02T14:30:00Z	113.98	114.95	113.77	113.94	15594500	251.4066342
2313	2002-04-03T14:30:00Z	114.011	114.217	112.16	113.14	25660704	244.7031085
2314	2002-04-04T14:30:00Z	112.60001	113.39999	112.23	112.67	23561008	242.0278639
2315	2002-04-05T14:30:00Z	113.19	113.63	112.17999	112.69	19404896	241.1590335
2316	2002-04-08T13:30:00Z	111.32001	113.03	111.23	112.92999	16471102	245.5199777
2317	2002-04-09T13:30:00Z	113.189	113.189	111.92999	112.14	15122699	242.0893719
2318	2002-04-10T13:30:00Z	112.101	113.53999	112.092	113.41	17204096	250.5937827
2319	2002-04-11T13:30:00Z	112.89301	113.052	110.5	110.59	25459104	228.9212943
2320	2002-04-12T13:30:00Z	111.02901	111.64999	110.03999	111.42	14950602	230.2844477
2321	2002-04-15T13:30:00Z	111.62	111.86	110.2	110.57001	17402896	224.7438703
2322	2002-04-16T13:30:00Z	111.702	113.32001	111.67	113.2	15097000	246.4960167
2323	2002-04-17T13:30:00Z	113.39	113.67	112.60001	112.96001	12920398	246.2870754
2324	2002-04-18T13:30:00Z	112.89999	113.46001	111.14999	112.47	25211008	242.4850197
2325	2002-04-19T13:30:00Z	113.2	113.24001	112.56	112.88	10602500	243.3087987
2326	2002-04-22T13:30:00Z	112.38	112.42999	110.84	111	13923301	225.4789363
2327	2002-04-23T13:30:00Z	111.09	111.48	110.17	110.52	16968608	221.9997067
2328	2002-04-24T13:30:00Z	110.56	111.81	109.39999	109.41	18903296	216.2272636
2329	2002-04-25T13:30:00Z	109.21001	109.741	108.72	109.47	25455504	215.9059107
2330	2002-04-26T13:30:00Z	109.78999	110.00999	107.28999	107.39	19769904	200.1771562
2331	2002-04-29T13:30:00Z	107.931	108.25999	106.63	106.86	17725008	196.1161296
2332	2002-04-30T13:30:00Z	107.02	108.64	106.64	107.86	19474496	201.7687727
2333	2002-05-01T13:30:00Z	107.97	109.25	106.8	109.17999	24580496	208.7415855
2334	2002-05-02T13:30:00Z	109.10001	109.91	107.78	108.75999	15667301	207.7073742
2335	2002-05-03T13:30:00Z	108.60001	108.75999	107.2	107.58	18186000	197.1868929
2336	2002-05-06T13:30:00Z	107.647	107.998	105.31	105.47	23636000	180.5383965
2337	2002-05-07T13:30:00Z	106.10899	106.32201	104.89999	105.10001	21921200	176.6961846
2338	2002-05-08T13:30:00Z	107.05299	109.36	106.78999	109.00999	27918496	210.3561847
2339	2002-05-09T13:30:00Z	108.64999	109.10001	107.58	107.75	18087008	204.9262042
2340	2002-05-10T13:30:00Z	107.97	108.05	105.60001	105.72	18959504	187.9472444
2341	2002-05-13T13:30:00Z	106.22	107.95	105.799	107.87	14686898	200.160909
2342	2002-05-14T13:30:00Z	109.62	110.37	109	110.22	34212304	220.5449612
2343	2002-05-15T13:30:00Z	109.5	110.91	109.28999	109.78999	29537808	220.1015834
2344	2002-05-16T13:30:00Z	109.7	110.48	109.33	110.36	28095008	223.5322648
2345	2002-05-17T13:30:00Z	110.66	111.25	110.10001	110.89999	27823696	227.0220092
2346	2002-05-20T13:30:00Z	110.64	110.69	109.492	109.7	13833801	216.6273567
2347	2002-05-21T13:30:00Z	110.11	110.487	108.32001	108.7	16877296	209.6613083
2348	2002-05-22T13:30:00Z	108.22	109.12	108	108.94	15844301	210.3966648
2349	2002-05-23T13:30:00Z	109.261	110.36	108.48	110.10001	13880199	217.9770996
2350	2002-05-24T13:30:00Z	109.98	110.2	108.61	108.69	11875898	208.429078
2351	2002-05-28T13:30:00Z	109.05	109.13	107.45	108.10001	24237104	203.0592858
2352	2002-05-29T13:30:00Z	107.629	108.02	107.13	107.3	14779102	196.8175471
2353	2002-05-30T13:30:00Z	106.55099	107.50999	105.89999	107	18218096	196.0019001
2354	2002-05-31T13:30:00Z	107.39999	108.56	106.85001	107.22	19826304	197.298111
2355	2002-06-03T13:30:00Z	107.09	107.60001	104.13	104.37	26073904	173.9198851
2356	2002-06-04T13:30:00Z	104.14999	105.2	103.55	104.63	25859808	173.5191452
2357	2002-06-05T13:30:00Z	104.95	105.67	104.35001	105.61	19718304	179.9740512
2358	2002-06-06T13:30:00Z	105.543	105.60001	103.14999	103.46001	23364704	162.2136964
2359	2002-06-07T13:30:00Z	101.789	103.92	101.72	103.34	24011600	162.7522738
2360	2002-06-10T13:30:00Z	103.243	104.46001	103.02	103.74001	18760192	166.7210223
2361	2002-06-11T13:30:00Z	104.131	104.53999	101.73	101.96001	19990800	154.9847632
2362	2002-06-12T13:30:00Z	101.71001	102.81	100.78	102.58	31268304	156.4531481
2363	2002-06-13T13:30:00Z	102.13	103	101.34	101.55	21050896	151.9021996
2364	2002-06-14T13:30:00Z	100.31	101.56	98.5	101.39999	39267504	153.3890449
2365	2002-06-17T13:30:00Z	101.92101	104.34	101.85001	104.12	17648496	178.5575351
2366	2002-06-18T13:30:00Z	103.74001	105.03	103.631	104.97	21775104	184.4376443
2367	2002-06-19T13:30:00Z	103.5	104.42999	102.24001	102.52	21541392	168.2074028
2368	2002-06-20T13:30:00Z	102.265	103.05	100.96001	101.21001	25692000	159.5118201
2369	2002-06-21T13:30:00Z	100.47	100.92999	98.687	99.28	31190704	142.8969393
2370	2002-06-24T13:30:00Z	98.61	100.69	97.25	99.8	37173296	145.6720647
2371	2002-06-25T13:30:00Z	100.30299	100.89	97.53999	97.56	33389200	132.8385464
2372	2002-06-26T13:30:00Z	95.2	98.14999	95.19501	97.72	37918496	135.819578
2373	2002-06-27T13:30:00Z	98.5	99.49001	96.57001	99.42999	31728800	144.5605138
2374	2002-06-28T13:30:00Z	99.243	100.5	98.88	98.96001	28184304	143.1923955
2375	2002-07-01T13:30:00Z	99.187	99.8	96.89	97.03	20282896	129.8272626
2376	2002-07-02T13:30:00Z	96.869	97.2	94.77	94.97	34218400	112.9455269
2377	2002-07-03T13:30:00Z	94.62	95.84	93.72701	95.50999	30566896	114.47731
2378	2002-07-05T13:30:00Z	96.78	99.53	96.668	99.31	19014800	150.7401367
2379	2002-07-08T13:30:00Z	98.98	99.7	97.56	98.07001	19120896	146.5486382
2380	2002-07-09T13:30:00Z	97.73	98.34	95.00999	95.60001	28623296	126.3215158
2381	2002-07-10T13:30:00Z	96	96.07001	92.03999	92.12	50525392	97.29279738
2382	2002-07-11T13:30:00Z	91.763	93.35001	90.32001	92.87	59532896	98.23076092
2383	2002-07-12T13:30:00Z	93.33299	93.89	91.52	91.85001	39026096	93.49763185
2384	2002-07-15T13:30:00Z	91.64301	92.39999	87.89	92.34	77320192	95.86952752
2385	2002-07-16T13:30:00Z	91.127	92.38	89.87	90.56	53282400	85.00416005
2386	2002-07-17T13:30:00Z	92.46001	93.3	89.75	90.74001	48996096	81.19233707
2387	2002-07-18T13:30:00Z	90.703	91.10001	87.75	87.8	32701808	57.3558209
2388	2002-07-19T13:30:00Z	86.767	87.55299	84.3	84.71001	77690624	31.52419928
2389	2002-07-22T13:30:00Z	84.10699	85.91299	81.45	82.2	78249376	15.24067739
2390	2002-07-23T13:30:00Z	82.55	83.24001	79.75	79.95	74499632	-0.30339635
2391	2002-07-24T13:30:00Z	78.13699	85.12	77.67999	84.72	106946000	29.29907081
2392	2002-07-25T13:30:00Z	84.27499	85.85001	81.60001	84	87194880	31.9061972
2393	2002-07-26T13:30:00Z	84.653	85.92999	83.8	85.60001	41210496	42.90450085
2394	2002-07-29T13:30:00Z	87.508	90.34	87.3	89.77	53496304	82.65863542
2395	2002-07-30T13:30:00Z	89.323	91.39999	88.72	90.94	47559008	90.64412945
2396	2002-07-31T13:30:00Z	90.49699	91.55	89.25	91.16	44707696	94.37720227
2397	2002-08-01T13:30:00Z	90.88	91.35001	88.33	88.78	66576320	76.25394994
2398	2002-08-02T13:30:00Z	88.5	88.91701	85.62	86.78999	51775696	58.83960611
2399	2002-08-05T13:30:00Z	86.498	86.933	83.55	83.77	47196400	33.27016418
2400	2002-08-06T13:30:00Z	85.233	87.89999	85.05	86.59	65087696	50.69607609
2401	2002-08-07T13:30:00Z	87.879	88.5	85.77	88.10001	43696496	58.31835993
2402	2002-08-08T13:30:00Z	88.423	91.10001	87.8	90.95	48373600	81.61427847
2403	2002-08-09T13:30:00Z	90.10001	91.94	89.35001	91.28999	41880400	86.47724137
2404	2002-08-12T13:30:00Z	89.99699	91.27	89.55	90.62	25855696	86.15010662
2405	2002-08-13T13:30:00Z	90.14999	91.66	88.64999	88.97	49637104	78.04388701
2406	2002-08-14T13:30:00Z	89.02	92.63	88.02	92.22	57431904	99.2866465
2407	2002-08-15T13:30:00Z	92.847	93.99001	92.2	93.5	45552096	109.5653932
2408	2002-08-16T13:30:00Z	92.82001	94.08	92	93.22	36517296	109.913291
2409	2002-08-19T13:30:00Z	93.46001	95.75	93.10001	95.39999	33672304	128.6007466
2410	2002-08-20T13:30:00Z	94.82201	95.39999	93.62	94.39	30512096	124.9611734
2411	2002-08-21T13:30:00Z	95.063	95.78	93.57001	95.75	39632608	130.9408668
2412	2002-08-22T13:30:00Z	95.493	97.14999	95.07001	96.67999	38403808	137.5283353
2413	2002-08-23T13:30:00Z	96.017	96.14999	94.14999	94.60001	33717504	122.1480368
2414	2002-08-26T13:30:00Z	94.91	95.64	93.5	95.25999	33831104	123.4730984
2415	2002-08-27T13:30:00Z	95.7	96.25	93.505	94.16	35340704	116.5704963
2416	2002-08-28T13:30:00Z	93.287	93.49001	91.8	92.10001	38973808	97.97399809
2417	2002-08-29T13:30:00Z	91.27	93.058	90.81	92.14	42967104	98.53872653
2418	2002-08-30T13:30:00Z	91.686	93.39	91.39999	91.78	30370896	98.20074675
2419	2002-09-03T13:30:00Z	90.735	91	88.14999	88.28	76682192	65.49905624
2420	2002-09-04T13:30:00Z	88.61501	90.25	88.06	89.53999	51099504	70.36797755
2421	2002-09-05T13:30:00Z	88.49001	89.42999	87.5	88.78	67318320	68.16027461
2422	2002-09-06T13:30:00Z	89.75	90.57001	89.347	90	38622896	78.20350865
2423	2002-09-09T13:30:00Z	89.10001	91.351	88.8	90.66	34074896	83.05780066
2424	2002-09-10T13:30:00Z	91.14	91.78	90.56	91.7	41426704	90.49258394
2425	2002-09-11T13:30:00Z	92.47	93.33	91.10001	91.13	27745600	85.76418846
2426	2002-09-12T13:30:00Z	90.75301	90.843	88.99001	89.45	43631504	70.46738783
2427	2002-09-13T13:30:00Z	88.698	89.89999	88.25	89.67	41131008	71.91082301
2428	2002-09-16T13:30:00Z	89.317	89.89	88.466	89.89	28167600	75.29413885
2429	2002-09-17T13:30:00Z	90.89	91.19	87.75	87.83	47762096	62.42864489
2430	2002-09-18T13:30:00Z	87.017	88.5	86.283	86.95	54829504	56.98632534
2431	2002-09-19T13:30:00Z	85.995	86.8	84.7	84.7	48514000	38.28818887
2432	2002-09-20T13:30:00Z	84.92	85.2	84.05	84.35001	46325696	35.6453655
2433	2002-09-23T13:30:00Z	83.64999	84.06599	82.69	83.66	46904896	30.47499327
2434	2002-09-24T13:30:00Z	82.44	83.64999	81.85001	82.31	69554496	21.63466122
2435	2002-09-25T13:30:00Z	83.373	84.77	82.03999	84.35001	59294496	35.52645912
2436	2002-09-26T13:30:00Z	85.02	85.97	84.45	85.73	53670800	46.57219936
2437	2002-09-27T13:30:00Z	85	85.63	82.75	82.75	64776608	23.03247691
2438	2002-09-30T13:30:00Z	82	82.8	80.00999	81.78999	73095312	14.718916
2439	2002-10-01T13:30:00Z	82.438	85.77	81.47	85.72	67274816	46.25783389
2440	2002-10-02T13:30:00Z	84.69	85.53	82.60001	83.14999	56846800	33.48172863
2441	2002-10-03T13:30:00Z	83.14	84.60001	81.95	82.31	55548896	28.58466905
2442	2002-10-04T13:30:00Z	82.8	82.92	79.58	80.8	68628368	15.51424093
2443	2002-10-07T13:30:00Z	80.065	81.2	78.55	79.13	53211104	3.739687359
2444	2002-10-08T13:30:00Z	79.81	81.31	78.2	80.37	79531632	8.980855583
2445	2002-10-09T13:30:00Z	79.09	79.7	77.78	78.10001	79893872	-8.761083744
2446	2002-10-10T13:30:00Z	77.94	81.07001	77.07001	80.63	76752128	7.09185779
2447	2002-10-11T13:30:00Z	82.10001	84.73	81.82001	84.16	82321680	39.18828983
2448	2002-10-14T13:30:00Z	83.2	84.85001	83.03999	84.63	40638400	44.30656905
2449	2002-10-15T13:30:00Z	86.991	88.72	86.856	88.7	82538320	84.79873429
2450	2002-10-16T13:30:00Z	87.41701	87.8	85.924	86.55	63526896	71.21078396
2451	2002-10-17T13:30:00Z	88.87	89.3	87.85001	88.27	68584368	80.1374436
2452	2002-10-18T13:30:00Z	87.64999	89.11	86.92999	88.64	47559104	82.70748045
2453	2002-10-21T13:30:00Z	88.121	90.5	87.57001	90.17	45970704	92.95873331
2454	2002-10-22T13:30:00Z	89.05	90.00999	88.52	89.52	41214704	93.44037241
2455	2002-10-23T13:30:00Z	88.77	90.27	87.67999	90.2	55112496	99.864668
2456	2002-10-24T13:30:00Z	90.75	90.89999	88.10001	88.36	55149808	88.7348999
2457	2002-10-25T13:30:00Z	88.215	90.39	87.944	90.2	43724496	98.0519896
2458	2002-10-28T14:30:00Z	91.14999	91.28999	88.85001	89.61	39427008	95.56996522
2459	2002-10-29T14:30:00Z	89.08	89.49001	87	88.57001	59529808	86.23276209
2460	2002-10-30T14:30:00Z	88.67999	89.96001	88.23	89.42999	41703008	91.41242043
2461	2002-10-31T14:30:00Z	89.66	90.3	88.19	88.52	41621104	87.05258726
2462	2002-11-01T14:30:00Z	88.35001	90.82001	88.05	90.27	51889504	98.46317337
2463	2002-11-04T14:30:00Z	91.8	92.94	90.89999	91.13	49081808	104.378828
2464	2002-11-05T14:30:00Z	90.84	92.07001	90.84	91.85001	37282192	108.8245685
2465	2002-11-06T14:30:00Z	92.48	93.07001	90.78999	93.03999	65270000	114.010659
2466	2002-11-07T14:30:00Z	92.02699	92.22	90.22	90.75999	51574096	94.84087391
2467	2002-11-08T14:30:00Z	90.53	91.57001	89.52	89.64999	37911104	88.72819896
2468	2002-11-11T14:30:00Z	89.515	89.56	87.8	88.25999	33580800	75.95236065
2469	2002-11-12T14:30:00Z	88.66	89.92999	88.37	88.96001	37769392	78.85442234
2470	2002-11-13T14:30:00Z	88.32001	89.74899	87.45	89.05	63905008	80.96133302
2471	2002-11-14T14:30:00Z	90.07001	91	89.759	90.73	31938704	95.99003938
2472	2002-11-15T14:30:00Z	90	91.55	89.95	91.39999	39166192	100.4471479
2473	2002-11-18T14:30:00Z	92.14999	92.14999	90.35001	90.48	29019392	96.15870537
2474	2002-11-19T14:30:00Z	90.02	91.10001	89.75999	90.36	32813696	95.21774079
2475	2002-11-20T14:30:00Z	89.98	92.42	89.95	92.37	36815296	111.7965079
2476	2002-11-21T14:30:00Z	92.60001	94.19	92.42999	94.09	55170800	126.3874221
2477	2002-11-22T14:30:00Z	93.48	94.27	93.27299	93.42	32514096	125.1663042
2478	2002-11-25T14:30:00Z	93.42999	94.25999	92.77	93.48	34059296	125.4105064
2479	2002-11-26T14:30:00Z	93.07401	93.45	91.62	91.7	42290400	110.0492396
2480	2002-11-27T14:30:00Z	92.52	94.64999	92.42999	94.28	37773008	129.6703005
2481	2002-11-29T14:30:00Z	94.8	94.95	93.77	93.98	19385696	128.9723839
2482	2002-12-02T14:30:00Z	95.47	96.05	93.22	94.13	49794400	125.8818773
2483	2002-12-03T14:30:00Z	93.25	93.39999	92.35001	92.87	34433296	114.5343438
2484	2002-12-04T14:30:00Z	91.77	93.14	91.42999	92.45	64137200	113.6617663
2485	2002-12-05T14:30:00Z	92.7	92.80099	91.10001	91.42999	36778192	106.9648902
2486	2002-12-06T14:30:00Z	90.12	92.17	89.98	92.03	50132096	111.437402
2487	2002-12-09T14:30:00Z	91.07001	91.46001	89.48	89.5	36804096	94.94782916
2488	2002-12-10T14:30:00Z	90.02	91.10001	89.75999	90.7	33449104	101.1088702
2489	2002-12-11T14:30:00Z	90.42	91.62	90.16	90.78	39206096	102.6257413
2490	2002-12-12T14:30:00Z	91.2	91.49001	90.2	90.77	34480496	102.1916351
2491	2002-12-13T14:30:00Z	89.91	90.48	89.27	89.34	36873392	90.50894281
2492	2002-12-16T14:30:00Z	89.82001	91.78999	89.66	91.64999	37112304	109.9130441
2493	2002-12-17T14:30:00Z	91.37199	91.74001	90.74001	90.85001	32399904	107.5581896
2494	2002-12-18T14:30:00Z	90.32001	90.39999	89.33	89.8	35643104	97.95806122
2495	2002-12-19T14:30:00Z	89.35001	90.7	88.60001	89.16	39287200	95.04885763
2496	2002-12-20T14:30:00Z	89.2	90.02	89.10001	89.99001	31181104	101.5906445
2497	2002-12-23T14:30:00Z	89.59	90.47	89.31	90.02	22645504	102.9759979
2498	2002-12-24T14:30:00Z	89.59	89.86	89.25	89.355	10937000	98.90272205
2499	2002-12-26T14:30:00Z	89.7	90.61	88.84	89.39	17489200	98.13603971
2500	2002-12-27T14:30:00Z	88.96001	89.28999	87.38	87.38	22213008	80.39432424

The file is too large to be shown. View Raw

504 KiB Raw Permalink Blame History

504 KiB

Raw Permalink Blame History