AANTimeSeriesData.csv

,Date,Open,High,Low,Close,Adj Close,Volume
0,1982-11-04,0.0,1.024691,1.012346,1.012346,-1.446002398294725e+21,9182700
1,1982-11-05,0.0,1.049383,1.024691,1.024691,-1.4636359611607173e+21,2370600
2,1982-11-08,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,1174500
3,1982-11-09,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,1344600
4,1982-11-10,0.0,1.098765,1.074074,1.074074,-1.534172464424501e+21,819400
5,1982-11-11,0.0,1.0864200000000002,1.061728,1.061728,-1.5165393237709735e+21,475200
6,1982-11-12,0.0,1.111111,1.0864200000000002,1.0864200000000002,-1.5518074346653774e+21,479200
7,1982-11-15,0.0,1.0864200000000002,1.061728,1.061728,-1.5165393237709735e+21,195700
8,1982-11-16,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,1034100
9,1982-11-17,0.0,1.049383,1.024691,1.024691,-1.4636359611607173e+21,1232500
10,1982-11-18,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,357700
11,1982-11-19,0.0,1.061728,1.049383,1.049383,-1.4989044942675863e+21,459000
12,1982-11-22,0.0,1.012346,0.975309,0.975309,-1.3931000208468872e+21,352300
13,1982-11-23,0.0,1.0,0.975309,0.975309,-1.3931000208468872e+21,268600
14,1982-11-24,0.0,0.987654,0.975309,0.975309,-1.3931000208468872e+21,207900
15,1982-11-26,0.0,0.987654,0.975309,0.975309,-1.3931000208468872e+21,72900
16,1982-11-29,0.0,0.987654,0.9629629999999999,0.9629629999999999,-1.375465332080988e+21,110700
17,1982-11-30,0.0,1.012346,0.975309,0.975309,-1.3931000208468872e+21,378000
18,1982-12-01,0.0,1.049383,1.024691,1.024691,-1.4636359611607173e+21,394200
19,1982-12-02,0.0,1.049383,1.024691,1.024691,-1.4636359611607173e+21,394200
20,1982-12-03,0.0,1.049383,1.024691,1.024691,-1.4636359611607173e+21,279400
21,1982-12-06,0.0,1.037037,1.024691,1.024691,-1.4636359611607173e+21,24300
22,1982-12-07,0.0,1.049383,1.024691,1.024691,-1.4636359611607173e+21,216000
23,1982-12-08,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,94500
24,1982-12-09,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,93100
25,1982-12-10,0.0,1.049383,1.024691,1.024691,-1.4636359611607173e+21,162000
26,1982-12-13,0.0,1.024691,1.0,1.0,-1.4283677095288258e+21,159300
27,1982-12-14,0.0,1.0,0.975309,0.975309,-1.3931000208468872e+21,526500
28,1982-12-15,0.0,0.9629629999999999,0.9382719999999999,0.9382719999999999,-1.340196939711608e+21,333400
29,1982-12-16,0.0,0.975309,0.950617,0.950617,-1.3578313470025306e+21,365800
30,1982-12-17,0.0,0.9629629999999999,0.950617,0.950617,-1.3578313470025306e+21,133600
31,1982-12-20,0.0,0.9629629999999999,0.950617,0.950617,-1.3578313470025306e+21,101200
32,1982-12-21,0.0,0.9629629999999999,0.9382719999999999,0.9382719999999999,-1.340196939711608e+21,74200
33,1982-12-22,0.0,0.950617,0.9382719999999999,0.9382719999999999,-1.340196939711608e+21,706000
34,1982-12-23,0.0,0.9629629999999999,0.9382719999999999,0.9382719999999999,-1.340196939711608e+21,93100
35,1982-12-27,0.0,0.9629629999999999,0.9382719999999999,0.9382719999999999,-1.340196939711608e+21,125500
36,1982-12-28,0.0,0.9629629999999999,0.9382719999999999,0.9382719999999999,-1.340196939711608e+21,56700
37,1982-12-29,0.0,0.975309,0.950617,0.950617,-1.3578313470025306e+21,86400
38,1982-12-30,0.0,0.975309,0.950617,0.950617,-1.3578313470025306e+21,54000
39,1982-12-31,0.0,0.987654,0.950617,0.950617,-1.3578313470025306e+21,20200
40,1983-01-03,0.0,0.987654,0.950617,0.950617,-1.3578313470025306e+21,21600
41,1983-01-04,0.0,1.0,0.9629629999999999,0.9629629999999999,-1.375465332080988e+21,20200
42,1983-01-05,0.0,1.0,0.975309,0.975309,-1.3931000208468872e+21,186300
43,1983-01-06,0.0,1.024691,0.987654,0.987654,-1.4107337244503683e+21,166000
44,1983-01-07,0.0,1.049383,1.012346,1.012346,-1.446002398294725e+21,191700
45,1983-01-10,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,81000
46,1983-01-11,0.0,1.061728,1.049383,1.049383,-1.4989044942675863e+21,226800
47,1983-01-12,0.0,1.061728,1.049383,1.049383,-1.4989044942675863e+21,307800
48,1983-01-13,0.0,1.061728,1.049383,1.049383,-1.4989044942675863e+21,1518700
49,1983-01-14,0.0,1.061728,1.049383,1.049383,-1.4989044942675863e+21,133600
50,1983-01-17,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,141700
51,1983-01-18,0.0,1.074074,1.049383,1.049383,-1.4989044942675863e+21,76900
52,1983-01-19,0.0,1.074074,1.037037,1.037037,-1.4812707906641052e+21,66100
53,1983-01-20,0.0,1.074074,1.037037,1.037037,-1.4812707906641052e+21,54000
54,1983-01-21,0.0,1.0864200000000002,1.049383,1.049383,-1.4989044942675863e+21,191700
55,1983-01-24,0.0,1.061728,1.024691,1.024691,-1.4636359611607173e+21,299700
56,1983-01-25,0.0,1.049383,1.012346,1.012346,-1.446002398294725e+21,135000
57,1983-01-26,0.0,1.049383,1.012346,1.012346,-1.446002398294725e+21,129600
58,1983-01-27,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,433300
59,1983-01-28,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,28300
60,1983-01-31,0.0,1.074074,1.037037,1.037037,-1.4812707906641052e+21,1300
61,1983-02-01,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,54000
62,1983-02-02,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,24300
63,1983-02-03,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,9400
64,1983-02-04,0.0,1.061728,1.024691,1.024691,-1.4636359611607173e+21,275400
65,1983-02-07,0.0,1.049383,1.012346,1.012346,-1.446002398294725e+21,259200
66,1983-02-08,0.0,1.037037,1.0,1.0,-1.4283677095288258e+21,29700
67,1983-02-09,0.0,1.024691,0.987654,0.987654,-1.4107337244503683e+21,90400
68,1983-02-10,0.0,1.024691,0.987654,0.987654,-1.4107337244503683e+21,325300
69,1983-02-11,0.0,1.012346,0.987654,0.987654,-1.4107337244503683e+21,129600
70,1983-02-14,0.0,1.012346,0.987654,0.987654,-1.4107337244503683e+21,13500
71,1983-02-15,0.0,1.012346,0.987654,0.987654,-1.4107337244503683e+21,178200
72,1983-02-16,0.0,1.012346,0.987654,0.987654,-1.4107337244503683e+21,588600
73,1983-02-17,0.0,1.012346,0.987654,0.987654,-1.4107337244503683e+21,639900
74,1983-02-18,0.0,1.024691,0.987654,0.987654,-1.4107337244503683e+21,1102900
75,1983-02-22,0.0,1.024691,1.0,1.0,-1.4283677095288258e+21,114700
76,1983-02-23,0.0,1.024691,1.0,1.0,-1.4283677095288258e+21,360400
77,1983-02-24,0.0,1.037037,1.0,1.0,-1.4283677095288258e+21,25600
78,1983-02-25,0.0,1.037037,1.024691,1.024691,-1.4636359611607173e+21,118800
79,1983-02-28,0.0,1.049383,1.037037,1.037037,-1.4812707906641052e+21,297000
80,1983-03-01,0.0,1.061728,1.037037,1.037037,-1.4812707906641052e+21,85000
81,1983-03-02,0.0,1.074074,1.037037,1.037037,-1.4812707906641052e+21,16200
82,1983-03-03,0.0,1.111111,1.061728,1.061728,-1.5165393237709735e+21,102600
83,1983-03-04,0.0,1.111111,1.074074,1.074074,-1.534172464424501e+21,62100
84,1983-03-07,0.0,1.123457,1.0864200000000002,1.0864200000000002,-1.5518074346653774e+21,36400
85,1983-03-08,0.0,1.1358030000000001,1.098765,1.098765,-1.5694408567938812e+21,60700
86,1983-03-09,0.0,1.1358030000000001,1.098765,1.098765,-1.5694408567938812e+21,16200
87,1983-03-10,0.0,1.1358030000000001,1.098765,1.098765,-1.5694408567938812e+21,45900
88,1983-03-11,0.0,1.1358030000000001,1.098765,1.098765,-1.5694408567938812e+21,9400
89,1983-03-14,0.0,1.148148,1.111111,1.111111,-1.5870749826098271e+21,54000
90,1983-03-15,0.0,1.148148,1.111111,1.111111,-1.5870749826098271e+21,70200
91,1983-03-16,0.0,1.1604940000000001,1.123457,1.123457,-1.6047098121132148e+21,5400
92,1983-03-17,0.0,1.1604940000000001,1.1358030000000001,1.1358030000000001,-1.6223443601416258e+21,48600
93,1983-03-18,0.0,1.1604940000000001,1.1358030000000001,1.1358030000000001,-1.6223443601416258e+21,81000
94,1983-03-21,0.0,1.1604940000000001,1.1358030000000001,1.1358030000000001,-1.6223443601416258e+21,195700
95,1983-03-22,0.0,1.1604940000000001,1.1358030000000001,1.1358030000000001,-1.6223443601416258e+21,129600
96,1983-03-23,0.0,1.1728399999999999,1.1358030000000001,1.1358030000000001,-1.6223443601416258e+21,44500
97,1983-03-24,0.0,1.197531,1.1728399999999999,1.1728399999999999,-1.6752458931645333e+21,122800
98,1983-03-25,0.0,1.209877,1.1728399999999999,1.1728399999999999,-1.6752458931645333e+21,25600
99,1983-03-28,0.0,1.222222,1.185185,1.185185,-1.692881567092851e+21,29700
100,1983-03-29,0.0,1.259259,1.222222,1.222222,-1.7457836630657123e+21,85000
101,1983-03-30,0.0,1.37037,1.333333,1.333333,-1.9044907954092248e+21,182200
102,1983-03-31,0.0,1.395062,1.37037,1.37037,-1.9573935950695283e+21,244300
103,1983-04-04,0.0,1.407407,1.37037,1.37037,-1.9573935950695283e+21,33700
104,1983-04-05,0.0,1.407407,1.37037,1.37037,-1.9573935950695283e+21,36400
105,1983-04-06,0.0,1.407407,1.37037,1.37037,-1.9573935950695283e+21,24300
106,1983-04-07,0.0,1.407407,1.37037,1.37037,-1.9573935950695283e+21,41800
107,1983-04-08,0.0,1.407407,1.37037,1.37037,-1.9573935950695283e+21,13500
108,1983-04-11,0.0,1.407407,1.37037,1.37037,-1.9573935950695283e+21,29700
109,1983-04-12,0.0,1.395062,1.358025,1.358025,-1.9397594692535813e+21,255100
110,1983-04-13,0.0,1.382716,1.358025,1.358025,-1.9397594692535813e+21,121500
111,1983-04-14,0.0,1.382716,1.345679,1.345679,-1.9221252027001476e+21,149800
112,1983-04-15,0.0,1.37037,1.333333,1.333333,-1.9044907954092248e+21,179500
113,1983-04-18,0.0,1.358025,1.333333,1.333333,-1.9044907954092248e+21,44500
114,1983-04-19,0.0,1.358025,1.333333,1.333333,-1.9044907954092248e+21,68800
115,1983-04-20,0.0,1.358025,1.3209879999999998,1.3209879999999998,-1.8868565288557905e+21,301000
116,1983-04-21,0.0,1.358025,1.333333,1.333333,-1.9044907954092248e+21,376600
117,1983-04-22,0.0,1.37037,1.333333,1.333333,-1.9044907954092248e+21,82300
118,1983-04-25,0.0,1.37037,1.333333,1.333333,-1.9044907954092248e+21,81000
119,1983-04-26,0.0,1.37037,1.345679,1.345679,-1.9221252027001476e+21,76900
120,1983-04-27,0.0,1.407407,1.37037,1.37037,-1.9573935950695283e+21,224100
121,1983-04-28,0.0,1.407407,1.382716,1.382716,-1.9750278616229615e+21,133600
122,1983-04-29,0.0,1.419753,1.395062,1.395062,-1.9926617059639312e+21,49900
123,1983-05-02,0.0,1.419753,1.395062,1.395062,-1.9926617059639312e+21,64800
124,1983-05-03,0.0,1.419753,1.395062,1.395062,-1.9926617059639312e+21,125500
125,1983-05-04,0.0,1.419753,1.395062,1.395062,-1.9926617059639312e+21,162000
126,1983-05-05,0.0,1.432099,1.395062,1.395062,-1.9926617059639312e+21,68800
127,1983-05-06,0.0,1.444444,1.407407,1.407407,-2.010296253992342e+21,183600
128,1983-05-09,0.0,1.444444,1.407407,1.407407,-2.010296253992342e+21,62100
129,1983-05-10,0.0,1.444444,1.407407,1.407407,-2.010296253992342e+21,16200
130,1983-05-11,0.0,1.444444,1.407407,1.407407,-2.010296253992342e+21,232200
131,1983-05-12,0.0,1.444444,1.419753,1.419753,-2.027929535383358e+21,62100
132,1983-05-13,0.0,1.481481,1.444444,1.444444,-2.0631976462777613e+21,68800
133,1983-05-16,0.0,1.45679,1.419753,1.419753,-2.027929535383358e+21,143100
134,1983-05-17,0.0,1.444444,1.407407,1.407407,-2.010296253992342e+21,52600
135,1983-05-18,0.0,1.444444,1.407407,1.407407,-2.010296253992342e+21,102600
136,1983-05-19,0.0,1.432099,1.395062,1.395062,-1.9926617059639312e+21,16200
137,1983-05-20,0.0,1.419753,1.382716,1.382716,-1.9750278616229615e+21,130900
138,1983-05-23,0.0,1.37037,1.333333,1.333333,-1.9044907954092248e+21,66100
139,1983-05-24,0.0,1.395062,1.37037,1.37037,-1.9573935950695283e+21,48600
140,1983-05-25,0.0,1.395062,1.37037,1.37037,-1.9573935950695283e+21,41800
141,1983-05-26,0.0,1.407407,1.37037,1.37037,-1.9573935950695283e+21,72900
142,1983-05-27,0.0,1.45679,1.419753,1.419753,-2.027929535383358e+21,299700
143,1983-05-31,0.0,1.45679,1.419753,1.419753,-2.027929535383358e+21,74200
144,1983-06-01,0.0,1.518519,1.462963,1.462963,-2.089650383114052e+21,35100
145,1983-06-02,0.0,1.518519,1.462963,1.462963,-2.089650383114052e+21,103900
146,1983-06-03,0.0,1.537037,1.462963,1.462963,-2.089650383114052e+21,28300
147,1983-06-06,0.0,1.537037,1.481481,1.481481,-2.1161003052005762e+21,32400
148,1983-06-07,0.0,1.592593,1.537037,1.537037,-2.1954545750597734e+21,36400
149,1983-06-08,0.0,1.574074,1.518519,1.518519,-2.169003386335855e+21,32400
150,1983-06-09,0.0,1.574074,1.518519,1.518519,-2.169003386335855e+21,36400
151,1983-06-10,0.0,1.592593,1.518519,1.518519,-2.169003386335855e+21,41800
152,1983-06-13,0.0,1.592593,1.518519,1.518519,-2.169003386335855e+21,6700
153,1983-06-14,0.0,1.648148,1.574074,1.574074,-2.2483575154575645e+21,43200
154,1983-06-15,0.0,1.703704,1.62963,1.62963,-2.3277108001543453e+21,45900
155,1983-06-16,0.0,1.740741,1.666667,1.666667,-2.380613459077159e+21,91800
156,1983-06-17,0.0,1.814815,1.759259,1.759259,-2.512868980484289e+21,82300
157,1983-06-20,0.0,2.0,1.888889,1.888889,-2.698028286714138e+21,248400
158,1983-06-21,0.0,2.0370369999999998,1.888889,1.888889,-2.698028286714138e+21,72900
159,1983-06-22,0.0,2.0370369999999998,1.907407,1.907407,-2.724480179125499e+21,159300
160,1983-06-23,0.0,2.0,1.888889,1.888889,-2.698028286714138e+21,143100
161,1983-06-24,0.0,2.0370369999999998,1.888889,1.888889,-2.698028286714138e+21,240300
162,1983-06-27,0.0,2.0370369999999998,1.888889,1.888889,-2.698028286714138e+21,48600
163,1983-06-28,0.0,2.0,1.888889,1.888889,-2.698028286714138e+21,54000
164,1983-06-29,0.0,1.9259259999999998,1.814815,1.814815,-2.592223531818464e+21,132300
165,1983-06-30,0.0,1.9259259999999998,1.814815,1.814815,-2.592223531818464e+21,86400
166,1983-07-01,0.0,1.9259259999999998,1.814815,1.814815,-2.592223531818464e+21,70200
167,1983-07-05,0.0,1.888889,1.814815,1.814815,-2.592223531818464e+21,44500
168,1983-07-06,0.0,1.888889,1.814815,1.814815,-2.592223531818464e+21,22900
169,1983-07-07,0.0,1.87037,1.7777779999999999,1.7777779999999999,-2.539320591420672e+21,67500
170,1983-07-08,0.0,1.851852,1.740741,1.740741,-2.4864176510228806e+21,16200
171,1983-07-11,0.0,1.833333,1.740741,1.740741,-2.4864176510228806e+21,22900
172,1983-07-12,0.0,1.833333,1.740741,1.740741,-2.4864176510228806e+21,4000
173,1983-07-13,0.0,1.7777779999999999,1.666667,1.666667,-2.380613459077159e+21,28300
174,1983-07-14,0.0,1.759259,1.666667,1.666667,-2.380613459077159e+21,284800
175,1983-07-15,0.0,1.7777779999999999,1.703704,1.703704,-2.4335172438998804e+21,33700
176,1983-07-18,0.0,1.759259,1.666667,1.666667,-2.380613459077159e+21,31000
177,1983-07-19,0.0,1.740741,1.648148,1.648148,-2.354162551828217e+21,132300
178,1983-07-20,0.0,1.740741,1.648148,1.648148,-2.354162551828217e+21,22900
179,1983-07-21,0.0,1.740741,1.666667,1.666667,-2.380613459077159e+21,301000
180,1983-07-22,0.0,1.7777779999999999,1.685185,1.685185,-2.4070664773884266e+21,12100
181,1983-07-25,0.0,1.7777779999999999,1.703704,1.703704,-2.4335172438998804e+21,98500
182,1983-07-26,0.0,1.7777779999999999,1.685185,1.685185,-2.4070664773884266e+21,214600
183,1983-07-27,0.0,1.740741,1.666667,1.666667,-2.380613459077159e+21,156600
184,1983-07-28,1.666667,1.666667,1.666667,1.666667,-2.380613459077159e+21,0
185,1983-07-29,0.0,1.666667,1.592593,1.592593,-2.2748084227065072e+21,76900
186,1983-08-01,0.0,1.62963,1.537037,1.537037,-2.1954545750597734e+21,29700
187,1983-08-02,0.0,1.62963,1.537037,1.537037,-2.1954545750597734e+21,52600
188,1983-08-03,0.0,1.592593,1.5,1.5,-2.142552901299378e+21,33700
189,1983-08-04,0.0,1.592593,1.5,1.5,-2.142552901299378e+21,12100
190,1983-08-05,0.0,1.574074,1.481481,1.481481,-2.1161003052005762e+21,41800
191,1983-08-08,0.0,1.5,1.407407,1.407407,-2.010296253992342e+21,52600
192,1983-08-09,0.0,1.388889,1.296296,1.296296,-1.8515877142739456e+21,81000
193,1983-08-10,0.0,1.407407,1.314815,1.314815,-1.8780391844728409e+21,20200
194,1983-08-11,0.0,1.388889,1.296296,1.296296,-1.8515877142739456e+21,45900
195,1983-08-12,0.0,1.37037,1.259259,1.259259,-1.798686603463503e+21,35100
196,1983-08-15,0.0,1.351852,1.296296,1.296296,-1.8515877142739456e+21,357700
197,1983-08-16,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,20200
198,1983-08-17,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,90400
199,1983-08-18,0.0,1.37037,1.314815,1.314815,-1.8780391844728409e+21,82300
200,1983-08-19,0.0,1.37037,1.333333,1.333333,-1.9044907954092248e+21,20200
201,1983-08-22,0.0,1.388889,1.333333,1.333333,-1.9044907954092248e+21,5400
202,1983-08-23,0.0,1.388889,1.333333,1.333333,-1.9044907954092248e+21,149800
203,1983-08-24,0.0,1.407407,1.333333,1.333333,-1.9044907954092248e+21,60700
204,1983-08-25,0.0,1.407407,1.333333,1.333333,-1.9044907954092248e+21,21600
205,1983-08-26,0.0,1.351852,1.296296,1.296296,-1.8515877142739456e+21,264600
206,1983-08-29,0.0,1.351852,1.296296,1.296296,-1.8515877142739456e+21,49900
207,1983-08-30,0.0,1.351852,1.277778,1.277778,-1.8251372292374685e+21,27000
208,1983-08-31,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,17500
209,1983-09-01,0.0,1.37037,1.259259,1.259259,-1.798686603463503e+21,79600
210,1983-09-02,0.0,1.37037,1.259259,1.259259,-1.798686603463503e+21,62100
211,1983-09-06,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,78300
212,1983-09-07,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,70200
213,1983-09-08,0.0,1.37037,1.277778,1.277778,-1.8251372292374685e+21,24300
214,1983-09-09,0.0,1.37037,1.277778,1.277778,-1.8251372292374685e+21,33700
215,1983-09-12,0.0,1.37037,1.277778,1.277778,-1.8251372292374685e+21,59400
216,1983-09-13,0.0,1.37037,1.277778,1.277778,-1.8251372292374685e+21,135000
217,1983-09-14,0.0,1.37037,1.296296,1.296296,-1.8515877142739456e+21,21600
218,1983-09-15,0.0,1.37037,1.277778,1.277778,-1.8251372292374685e+21,37800
219,1983-09-16,0.0,1.37037,1.277778,1.277778,-1.8251372292374685e+21,121500
220,1983-09-19,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,70200
221,1983-09-20,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,268600
222,1983-09-21,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,35100
223,1983-09-22,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,16200
224,1983-09-23,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,63400
225,1983-09-26,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,6700
226,1983-09-27,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,6700
227,1983-09-28,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,594000
228,1983-09-29,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,10800
229,1983-09-30,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,13500
230,1983-10-03,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,25600
231,1983-10-04,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,572400
232,1983-10-05,0.0,1.351852,1.259259,1.259259,-1.798686603463503e+21,48600
233,1983-10-06,0.0,1.333333,1.259259,1.259259,-1.798686603463503e+21,4000
234,1983-10-07,0.0,1.333333,1.259259,1.259259,-1.798686603463503e+21,2700
235,1983-10-10,0.0,1.333333,1.259259,1.259259,-1.798686603463503e+21,12100
236,1983-10-11,0.0,1.333333,1.259259,1.259259,-1.798686603463503e+21,2700
237,1983-10-12,0.0,1.333333,1.259259,1.259259,-1.798686603463503e+21,9400
238,1983-10-13,0.0,1.296296,1.240741,1.240741,-1.7722342888396777e+21,151200
239,1983-10-14,0.0,1.296296,1.240741,1.240741,-1.7722342888396777e+21,21600
240,1983-10-17,0.0,1.296296,1.240741,1.240741,-1.7722342888396777e+21,332100
241,1983-10-18,0.0,1.296296,1.240741,1.240741,-1.7722342888396777e+21,66100
242,1983-10-19,0.0,1.296296,1.203704,1.203704,-1.7193313484418866e+21,105300
243,1983-10-20,0.0,1.296296,1.203704,1.203704,-1.7193313484418866e+21,24300
244,1983-10-21,0.0,1.277778,1.185185,1.185185,-1.692881567092851e+21,9400
245,1983-10-24,0.0,1.240741,1.166667,1.166667,-1.6664299561564672e+21,21600
246,1983-10-25,0.0,1.240741,1.166667,1.166667,-1.6664299561564672e+21,35100
247,1983-10-26,1.166667,1.166667,1.166667,1.166667,-1.6664299561564672e+21,0
248,1983-10-27,0.0,1.240741,1.148148,1.148148,-1.6399776415326415e+21,152500
249,1983-10-28,0.0,1.222222,1.148148,1.148148,-1.6399776415326415e+21,17500
250,1983-10-31,0.0,1.203704,1.111111,1.111111,-1.5870749826098271e+21,28300
251,1983-11-01,0.0,1.185185,1.111111,1.111111,-1.5870749826098271e+21,70200
252,1983-11-02,0.0,1.185185,1.111111,1.111111,-1.5870749826098271e+21,29700
253,1983-11-03,0.0,1.185185,1.111111,1.111111,-1.5870749826098271e+21,448200
254,1983-11-04,0.0,1.185185,1.111111,1.111111,-1.5870749826098271e+21,18900
255,1983-11-07,0.0,1.148148,1.074074,1.074074,-1.534172464424501e+21,114700
256,1983-11-08,0.0,1.166667,1.074074,1.074074,-1.534172464424501e+21,167400
257,1983-11-09,0.0,1.166667,1.074074,1.074074,-1.534172464424501e+21,359100
258,1983-11-10,0.0,1.166667,1.074074,1.074074,-1.534172464424501e+21,114700
259,1983-11-11,0.0,1.166667,1.074074,1.074074,-1.534172464424501e+21,338800
260,1983-11-14,0.0,1.166667,1.074074,1.074074,-1.534172464424501e+21,364500
261,1983-11-15,0.0,1.166667,1.074074,1.074074,-1.534172464424501e+21,371200
262,1983-11-16,0.0,1.185185,1.111111,1.111111,-1.5870749826098271e+21,1070500
263,1983-11-17,0.0,1.259259,1.222222,1.222222,-1.7457836630657123e+21,315900
264,1983-11-18,0.0,1.333333,1.240741,1.240741,-1.7722342888396777e+21,94500
265,1983-11-21,0.0,1.333333,1.240741,1.240741,-1.7722342888396777e+21,85000
266,1983-11-22,0.0,1.333333,1.240741,1.240741,-1.7722342888396777e+21,156600
267,1983-11-23,0.0,1.333333,1.240741,1.240741,-1.7722342888396777e+21,151200
268,1983-11-25,0.0,1.333333,1.240741,1.240741,-1.7722342888396777e+21,6700
269,1983-11-28,0.0,1.333333,1.240741,1.240741,-1.7722342888396777e+21,117400
270,1983-11-29,0.0,1.333333,1.259259,1.259259,-1.798686603463503e+21,122800
271,1983-11-30,0.0,1.333333,1.259259,1.259259,-1.798686603463503e+21,55300
272,1983-12-01,0.0,1.333333,1.259259,1.259259,-1.798686603463503e+21,70200
273,1983-12-02,0.0,1.314815,1.259259,1.259259,-1.798686603463503e+21,64800
274,1983-12-05,0.0,1.314815,1.240741,1.240741,-1.7722342888396777e+21,182200
275,1983-12-06,0.0,1.314815,1.240741,1.240741,-1.7722342888396777e+21,511600
276,1983-12-07,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,18900
277,1983-12-08,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,10800
278,1983-12-09,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,74200
279,1983-12-12,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,99900
280,1983-12-13,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,124200
281,1983-12-14,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,94500
282,1983-12-15,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,222700
283,1983-12-16,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,63400
284,1983-12-19,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,13500
285,1983-12-20,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,37800
286,1983-12-21,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,10800
287,1983-12-22,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,257800
288,1983-12-23,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,78300
289,1983-12-27,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,41800
290,1983-12-28,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,47200
291,1983-12-29,0.0,1.333333,1.277778,1.277778,-1.8251372292374685e+21,22900
292,1983-12-30,0.0,1.444444,1.351852,1.351852,-1.9309422656081206e+21,282100
293,1984-01-03,0.0,1.481481,1.407407,1.407407,-2.010296253992342e+21,172800
294,1984-01-04,0.0,1.481481,1.407407,1.407407,-2.010296253992342e+21,352300
295,1984-01-05,0.0,1.481481,1.407407,1.407407,-2.010296253992342e+21,305100
296,1984-01-06,0.0,1.481481,1.425926,1.425926,-2.0367473019787726e+21,214600
297,1984-01-09,0.0,1.481481,1.425926,1.425926,-2.0367473019787726e+21,106600
298,1984-01-10,0.0,1.481481,1.425926,1.425926,-2.0367473019787726e+21,118800
299,1984-01-11,0.0,1.481481,1.425926,1.425926,-2.0367473019787726e+21,41800
300,1984-01-12,0.0,1.481481,1.425926,1.425926,-2.0367473019787726e+21,70200
301,1984-01-13,0.0,1.481481,1.425926,1.425926,-2.0367473019787726e+21,168700
302,1984-01-16,0.0,1.481481,1.425926,1.425926,-2.0367473019787726e+21,81000
303,1984-01-17,0.0,1.481481,1.425926,1.425926,-2.0367473019787726e+21,171400
304,1984-01-18,0.0,1.518519,1.444444,1.444444,-2.0631976462777613e+21,166000
305,1984-01-19,0.0,1.5,1.444444,1.444444,-2.0631976462777613e+21,62100
306,1984-01-20,0.0,1.462963,1.407407,1.407407,-2.010296253992342e+21,310500
307,1984-01-23,0.0,1.462963,1.388889,1.388889,-1.9838446430559588e+21,99900
308,1984-01-24,0.0,1.444444,1.388889,1.388889,-1.9838446430559588e+21,41800
309,1984-01-25,0.0,1.444444,1.388889,1.388889,-1.9838446430559588e+21,6700
310,1984-01-26,0.0,1.444444,1.388889,1.388889,-1.9838446430559588e+21,10800
311,1984-01-27,0.0,1.37037,1.296296,1.296296,-1.8515877142739456e+21,56700
312,1984-01-30,0.0,1.314815,1.222222,1.222222,-1.7457836630657123e+21,44500
313,1984-01-31,0.0,1.314815,1.222222,1.222222,-1.7457836630657123e+21,37800
314,1984-02-01,0.0,1.314815,1.222222,1.222222,-1.7457836630657123e+21,241600
315,1984-02-02,0.0,1.333333,1.259259,1.259259,-1.798686603463503e+21,36400
316,1984-02-03,0.0,1.333333,1.259259,1.259259,-1.798686603463503e+21,132300
317,1984-02-06,0.0,1.333333,1.259259,1.259259,-1.798686603463503e+21,40500
318,1984-02-07,0.0,1.333333,1.240741,1.240741,-1.7722342888396777e+21,58000
319,1984-02-08,0.0,1.333333,1.240741,1.240741,-1.7722342888396777e+21,28300
320,1984-02-09,0.0,1.259259,1.148148,1.148148,-1.6399776415326415e+21,25600
321,1984-02-10,0.0,1.240741,1.148148,1.148148,-1.6399776415326415e+21,126900
322,1984-02-13,0.0,1.240741,1.148148,1.148148,-1.6399776415326415e+21,10800
323,1984-02-14,0.0,1.166667,1.166667,1.166667,-1.6664299561564672e+21,4000
324,1984-02-15,0.0,1.222222,1.203704,1.222222,-1.7457836630657123e+21,89100
325,1984-02-16,0.0,1.222222,1.185185,1.185185,-1.692881567092851e+21,16200
326,1984-02-17,0.0,1.222222,1.185185,1.194444,-1.706106950348578e+21,189000
327,1984-02-21,0.0,1.185185,1.185185,1.185185,-1.692881567092851e+21,27000
328,1984-02-22,0.0,1.222222,1.12963,1.185185,-1.692881567092851e+21,58000
329,1984-02-23,0.0,1.148148,1.12963,1.12963,-1.6135261713337457e+21,43200
330,1984-02-24,0.0,1.148148,1.111111,1.148148,-1.6399776415326415e+21,17500
331,1984-02-27,0.0,1.185185,1.166667,1.185185,-1.692881567092851e+21,20200
332,1984-02-28,0.0,1.185185,1.175926,1.175926,-1.6796551986747054e+21,6700
333,1984-02-29,1.175926,1.175926,1.175926,1.175926,-1.6796551986747054e+21,0
334,1984-03-01,0.0,1.166667,1.157407,1.166667,-1.6664299561564672e+21,6700
335,1984-03-02,0.0,1.203704,1.111111,1.111111,-1.5870749826098271e+21,332100
336,1984-03-05,0.0,1.185185,1.12037,1.185185,-1.692881567092851e+21,40500
337,1984-03-06,0.0,1.12963,1.111111,1.12963,-1.6135261713337457e+21,120100
338,1984-03-07,0.0,1.12963,1.111111,1.111111,-1.5870749826098271e+21,16200
339,1984-03-08,0.0,1.12963,1.12963,1.12963,-1.6135261713337457e+21,2700
340,1984-03-09,0.0,1.12963,1.111111,1.111111,-1.5870749826098271e+21,37800
341,1984-03-12,0.0,1.092593,1.074074,1.074074,-1.534172464424501e+21,145800
342,1984-03-13,0.0,1.111111,1.037037,1.074074,-1.534172464424501e+21,403600
343,1984-03-14,0.0,1.148148,1.12963,1.148148,-1.6399776415326415e+21,5400
344,1984-03-15,1.148148,1.148148,1.148148,1.148148,-1.6399776415326415e+21,0
345,1984-03-16,0.0,1.166667,1.074074,1.148148,-1.6399776415326415e+21,274000
346,1984-03-19,0.0,1.12963,1.092593,1.092593,-1.5606246383108384e+21,141700
347,1984-03-20,0.0,1.148148,1.148148,1.148148,-1.6399776415326415e+21,1300
348,1984-03-21,0.0,1.148148,1.074074,1.148148,-1.6399776415326415e+21,18900
349,1984-03-22,0.0,1.111111,1.083333,1.083333,-1.5473989735801346e+21,63400
350,1984-03-23,0.0,1.148148,1.092593,1.092593,-1.5606246383108384e+21,303700
351,1984-03-26,0.0,1.12037,1.092593,1.092593,-1.5606246383108384e+21,20200
352,1984-03-27,0.0,1.12963,1.092593,1.092593,-1.5606246383108384e+21,70200
353,1984-03-28,1.092593,1.092593,1.092593,1.092593,-1.5606246383108384e+21,0
354,1984-03-29,0.0,1.148148,1.111111,1.148148,-1.6399776415326415e+21,32400
355,1984-03-30,0.0,1.185185,1.148148,1.148148,-1.6399776415326415e+21,16200
356,1984-04-02,0.0,1.185185,1.148148,1.185185,-1.692881567092851e+21,14800
357,1984-04-03,0.0,1.12963,1.12963,1.12963,-1.6135261713337457e+21,9400
358,1984-04-04,1.12963,1.12963,1.12963,1.12963,-1.6135261713337457e+21,0
359,1984-04-05,0.0,1.259259,1.185185,1.259259,-1.798686603463503e+21,78300
360,1984-04-06,0.0,1.222222,1.222222,1.222222,-1.7457836630657123e+21,13500
361,1984-04-09,0.0,1.296296,1.222222,1.287037,-1.838362893968172e+21,550800
362,1984-04-10,0.0,1.333333,1.259259,1.333333,-1.9044907954092248e+21,31000
363,1984-04-11,0.0,1.296296,1.296296,1.296296,-1.8515877142739456e+21,2700
364,1984-04-12,0.0,1.296296,1.222222,1.240741,-1.7722342888396777e+21,252400
365,1984-04-13,0.0,1.296296,1.25,1.268519,-1.8119114237692768e+21,295600
366,1984-04-16,0.0,1.268519,1.268519,1.268519,-1.8119114237692768e+21,124200
367,1984-04-17,0.0,1.296296,1.259259,1.259259,-1.798686603463503e+21,409000
368,1984-04-18,0.0,1.259259,1.259259,1.259259,-1.798686603463503e+21,87700
369,1984-04-19,0.0,1.277778,1.240741,1.277778,-1.8251372292374685e+21,248400
370,1984-04-23,0.0,1.277778,1.185185,1.185185,-1.692881567092851e+21,44500
371,1984-04-24,0.0,1.185185,1.185185,1.185185,-1.692881567092851e+21,10800
372,1984-04-25,0.0,1.240741,1.240741,1.240741,-1.7722342888396777e+21,67500
373,1984-04-26,0.0,1.240741,1.231481,1.231481,-1.759009046321439e+21,27000
374,1984-04-27,0.0,1.240741,1.222222,1.222222,-1.7457836630657123e+21,2700
375,1984-04-30,0.0,1.259259,1.203704,1.259259,-1.798686603463503e+21,20200
376,1984-05-01,0.0,1.296296,1.222222,1.268519,-1.8119114237692768e+21,513000
377,1984-05-02,0.0,1.277778,1.240741,1.277778,-1.8251372292374685e+21,202500
378,1984-05-03,0.0,1.240741,1.240741,1.240741,-1.7722342888396777e+21,14800
379,1984-05-04,0.0,1.277778,1.277778,1.277778,-1.8251372292374685e+21,1300
380,1984-05-07,1.277778,1.277778,1.277778,1.277778,-1.8251372292374685e+21,0
381,1984-05-08,0.0,1.240741,1.222222,1.240741,-1.7722342888396777e+21,21600
382,1984-05-09,0.0,1.277778,1.222222,1.222222,-1.7457836630657123e+21,14800
383,1984-05-10,0.0,1.240741,1.222222,1.222222,-1.7457836630657123e+21,9400
384,1984-05-11,0.0,1.222222,1.222222,1.222222,-1.7457836630657123e+21,16200
385,1984-05-14,0.0,1.222222,1.185185,1.222222,-1.7457836630657123e+21,21600
386,1984-05-15,0.0,1.222222,1.203704,1.203704,-1.7193313484418866e+21,31000
387,1984-05-16,0.0,1.203704,1.185185,1.185185,-1.692881567092851e+21,35100
388,1984-05-17,0.0,1.240741,1.185185,1.212963,-1.7325577168600317e+21,86400
389,1984-05-18,1.212963,1.212963,1.212963,1.212963,-1.7325577168600317e+21,0
390,1984-05-21,0.0,1.259259,1.240741,1.240741,-1.7722342888396777e+21,135000
391,1984-05-22,0.0,1.259259,1.222222,1.222222,-1.7457836630657123e+21,74200
392,1984-05-23,0.0,1.259259,1.203704,1.259259,-1.798686603463503e+21,64800
393,1984-05-24,0.0,1.222222,1.203704,1.203704,-1.7193313484418866e+21,10800
394,1984-05-25,0.0,1.222222,1.185185,1.185185,-1.692881567092851e+21,18900
395,1984-05-29,0.0,1.185185,1.185185,1.185185,-1.692881567092851e+21,6700
396,1984-05-30,0.0,1.203704,1.185185,1.203704,-1.7193313484418866e+21,36400
397,1984-05-31,1.203704,1.203704,1.203704,1.203704,-1.7193313484418866e+21,0
398,1984-06-01,0.0,1.175926,1.175926,1.175926,-1.6796551986747054e+21,5400
399,1984-06-04,0.0,1.203704,1.203704,1.203704,-1.7193313484418866e+21,6700
400,1984-06-05,1.203704,1.203704,1.203704,1.203704,-1.7193313484418866e+21,0
401,1984-06-06,0.0,1.222222,1.222222,1.222222,-1.7457836630657123e+21,6700
402,1984-06-07,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,0
403,1984-06-08,0.0,1.203704,1.203704,1.203704,-1.7193313484418866e+21,6700
404,1984-06-11,1.203704,1.203704,1.203704,1.203704,-1.7193313484418866e+21,0
405,1984-06-12,0.0,1.203704,1.203704,1.203704,-1.7193313484418866e+21,17500
406,1984-06-13,0.0,1.166667,1.166667,1.166667,-1.6664299561564672e+21,2700
407,1984-06-14,0.0,1.203704,1.166667,1.203704,-1.7193313484418866e+21,16200
408,1984-06-15,0.0,1.166667,1.166667,1.166667,-1.6664299561564672e+21,6700
409,1984-06-18,0.0,1.166667,1.166667,1.166667,-1.6664299561564672e+21,99900
410,1984-06-19,0.0,1.175926,1.166667,1.166667,-1.6664299561564672e+21,14800
411,1984-06-20,0.0,1.148148,1.148148,1.148148,-1.6399776415326415e+21,2700
412,1984-06-21,0.0,1.203704,1.185185,1.203704,-1.7193313484418866e+21,44500
413,1984-06-22,0.0,1.203704,1.148148,1.203704,-1.7193313484418866e+21,55300
414,1984-06-25,0.0,1.203704,1.148148,1.185185,-1.692881567092851e+21,446800
415,1984-06-26,0.0,1.148148,1.148148,1.148148,-1.6399776415326415e+21,18900
416,1984-06-27,0.0,1.222222,1.222222,1.222222,-1.7457836630657123e+21,35100
417,1984-06-28,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,0
418,1984-06-29,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,0
419,1984-07-02,0.0,1.222222,1.222222,1.222222,-1.7457836630657123e+21,4000
420,1984-07-03,0.0,1.222222,1.148148,1.203704,-1.7193313484418866e+21,168700
421,1984-07-05,0.0,1.185185,1.185185,1.185185,-1.692881567092851e+21,2700
422,1984-07-06,0.0,1.203704,1.166667,1.203704,-1.7193313484418866e+21,10800
423,1984-07-09,0.0,1.203704,1.185185,1.185185,-1.692881567092851e+21,112000
424,1984-07-10,0.0,1.203704,1.185185,1.194444,-1.706106950348578e+21,102600
425,1984-07-11,0.0,1.222222,1.185185,1.222222,-1.7457836630657123e+21,153900
426,1984-07-12,0.0,1.222222,1.185185,1.203704,-1.7193313484418866e+21,16200
427,1984-07-13,0.0,1.185185,1.185185,1.185185,-1.692881567092851e+21,10800
428,1984-07-16,0.0,1.185185,1.12963,1.12963,-1.6135261713337457e+21,186300
429,1984-07-17,0.0,1.12963,1.074074,1.111111,-1.5870749826098271e+21,48600
430,1984-07-18,0.0,1.12963,1.074074,1.12963,-1.6135261713337457e+21,55300
431,1984-07-19,0.0,1.074074,1.037037,1.074074,-1.534172464424501e+21,122800
432,1984-07-20,0.0,1.055556,1.055556,1.055556,-1.5077222608630008e+21,1300
433,1984-07-23,0.0,1.074074,1.055556,1.055556,-1.5077222608630008e+21,16200
434,1984-07-24,0.0,1.092593,1.055556,1.055556,-1.5077222608630008e+21,137700
435,1984-07-25,0.0,1.055556,1.055556,1.055556,-1.5077222608630008e+21,1300
436,1984-07-26,0.0,1.037037,1.037037,1.037037,-1.4812707906641052e+21,1300
437,1984-07-27,0.0,1.055556,1.055556,1.055556,-1.5077222608630008e+21,10800
438,1984-07-30,0.0,1.111111,1.074074,1.074074,-1.534172464424501e+21,9400
439,1984-07-31,0.0,1.111111,1.074074,1.092593,-1.5606246383108384e+21,290200
440,1984-08-01,0.0,1.111111,1.092593,1.092593,-1.5606246383108384e+21,24300
441,1984-08-02,0.0,1.203704,1.166667,1.203704,-1.7193313484418866e+21,93100
442,1984-08-03,0.0,1.296296,1.222222,1.222222,-1.7457836630657123e+21,765400
443,1984-08-06,0.0,1.333333,1.259259,1.333333,-1.9044907954092248e+21,113400
444,1984-08-07,0.0,1.333333,1.296296,1.296296,-1.8515877142739456e+21,47200
445,1984-08-08,0.0,1.333333,1.259259,1.259259,-1.798686603463503e+21,221400
446,1984-08-09,0.0,1.287037,1.259259,1.259259,-1.798686603463503e+21,28300
447,1984-08-10,0.0,1.333333,1.296296,1.333333,-1.9044907954092248e+21,197100
448,1984-08-13,0.0,1.333333,1.296296,1.333333,-1.9044907954092248e+21,41800
449,1984-08-14,0.0,1.333333,1.296296,1.333333,-1.9044907954092248e+21,2700
450,1984-08-15,0.0,1.324074,1.324074,1.324074,-1.8912649899410328e+21,2700
451,1984-08-16,0.0,1.333333,1.296296,1.333333,-1.9044907954092248e+21,20200
452,1984-08-17,0.0,1.296296,1.259259,1.259259,-1.798686603463503e+21,8100
453,1984-08-20,0.0,1.314815,1.314815,1.314815,-1.8780391844728409e+21,10800
454,1984-08-21,0.0,1.314815,1.259259,1.296296,-1.8515877142739456e+21,440100
455,1984-08-22,0.0,1.296296,1.277778,1.296296,-1.8515877142739456e+21,81000
456,1984-08-23,0.0,1.305556,1.296296,1.305556,-1.864813660479626e+21,47200
457,1984-08-24,0.0,1.305556,1.277778,1.305556,-1.864813660479626e+21,35100
458,1984-08-27,0.0,1.277778,1.268519,1.268519,-1.8119114237692768e+21,20200
459,1984-08-28,0.0,1.314815,1.296296,1.314815,-1.8780391844728409e+21,47200
460,1984-08-29,1.314815,1.314815,1.314815,1.314815,-1.8780391844728409e+21,0
461,1984-08-30,1.314815,1.314815,1.314815,1.314815,-1.8780391844728409e+21,0
462,1984-08-31,0.0,1.314815,1.259259,1.277778,-1.8251372292374685e+21,24300
463,1984-09-04,0.0,1.259259,1.259259,1.259259,-1.798686603463503e+21,6700
464,1984-09-05,0.0,1.314815,1.222222,1.240741,-1.7722342888396777e+21,48600
465,1984-09-06,0.0,1.222222,1.222222,1.222222,-1.7457836630657123e+21,10800
466,1984-09-07,1.222222,1.240741,1.222222,1.240741,-1.7722342888396777e+21,125500
467,1984-09-10,1.240741,1.259259,1.240741,1.240741,-1.7722342888396777e+21,276700
468,1984-09-11,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,78300
469,1984-09-12,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,0
470,1984-09-13,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,2700
471,1984-09-14,1.222222,1.240741,1.222222,1.240741,-1.7722342888396777e+21,162000
472,1984-09-17,1.240741,1.277778,1.222222,1.222222,-1.7457836630657123e+21,5400
473,1984-09-18,1.240741,1.25,1.240741,1.240741,-1.7722342888396777e+21,1154200
474,1984-09-19,1.277778,1.277778,1.277778,1.277778,-1.8251372292374685e+21,13500
475,1984-09-20,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,166000
476,1984-09-21,1.259259,1.259259,1.240741,1.240741,-1.7722342888396777e+21,10800
477,1984-09-24,1.240741,1.277778,1.240741,1.240741,-1.7722342888396777e+21,136300
478,1984-09-25,1.25,1.25,1.25,1.25,-1.785459953570381e+21,27000
479,1984-09-26,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,55300
480,1984-09-27,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,1300
481,1984-09-28,1.222222,1.240741,1.212963,1.222222,-1.7457836630657123e+21,17500
482,1984-10-01,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,10800
483,1984-10-02,1.231481,1.231481,1.231481,1.231481,-1.759009046321439e+21,4000
484,1984-10-03,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,5400
485,1984-10-04,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,8100
486,1984-10-05,1.203704,1.203704,1.203704,1.203704,-1.7193313484418866e+21,18900
487,1984-10-08,1.203704,1.203704,1.203704,1.203704,-1.7193313484418866e+21,6700
488,1984-10-09,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,1300
489,1984-10-10,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,9400
490,1984-10-11,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,1300
491,1984-10-12,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,0
492,1984-10-15,1.240741,1.240741,1.222222,1.222222,-1.7457836630657123e+21,21600
493,1984-10-16,1.203704,1.203704,1.203704,1.203704,-1.7193313484418866e+21,9400
494,1984-10-17,1.185185,1.185185,1.185185,1.185185,-1.692881567092851e+21,2700
495,1984-10-18,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,78300
496,1984-10-19,1.240741,1.240741,1.203704,1.203704,-1.7193313484418866e+21,17500
497,1984-10-22,1.203704,1.231481,1.203704,1.203704,-1.7193313484418866e+21,40500
498,1984-10-23,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,49900
499,1984-10-24,1.231481,1.231481,1.203704,1.203704,-1.7193313484418866e+21,43200
500,1984-10-25,1.231481,1.231481,1.231481,1.231481,-1.759009046321439e+21,20200
501,1984-10-26,1.231481,1.231481,1.231481,1.231481,-1.759009046321439e+21,0
502,1984-10-29,1.203704,1.203704,1.203704,1.203704,-1.7193313484418866e+21,2700
503,1984-10-30,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,105300
504,1984-10-31,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,22900
505,1984-11-01,1.203704,1.203704,1.203704,1.203704,-1.7193313484418866e+21,13500
506,1984-11-02,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,2700
507,1984-11-05,1.231481,1.231481,1.231481,1.231481,-1.759009046321439e+21,136300
508,1984-11-06,1.231481,1.240741,1.203704,1.203704,-1.7193313484418866e+21,121500
509,1984-11-07,1.203704,1.240741,1.203704,1.203704,-1.7193313484418866e+21,63400
510,1984-11-08,1.203704,1.203704,1.203704,1.203704,-1.7193313484418866e+21,17500
511,1984-11-09,1.203704,1.240741,1.203704,1.203704,-1.7193313484418866e+21,35100
512,1984-11-12,1.203704,1.240741,1.203704,1.203704,-1.7193313484418866e+21,109300
513,1984-11-13,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,229500
514,1984-11-14,1.240741,1.240741,1.231481,1.231481,-1.759009046321439e+21,29700
515,1984-11-15,1.231481,1.259259,1.231481,1.231481,-1.759009046321439e+21,375300
516,1984-11-16,1.231481,1.277778,1.222222,1.240741,-1.7722342888396777e+21,99900
517,1984-11-19,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,126900
518,1984-11-20,1.268519,1.268519,1.259259,1.259259,-1.798686603463503e+21,9400
519,1984-11-21,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,1300
520,1984-11-23,1.296296,1.305556,1.259259,1.305556,-1.864813660479626e+21,876100
521,1984-11-26,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,8100
522,1984-11-27,1.277778,1.277778,1.277778,1.277778,-1.8251372292374685e+21,4000
523,1984-11-28,1.314815,1.314815,1.314815,1.314815,-1.8780391844728409e+21,35100
524,1984-11-29,1.277778,1.277778,1.277778,1.277778,-1.8251372292374685e+21,6700
525,1984-11-30,1.277778,1.277778,1.277778,1.277778,-1.8251372292374685e+21,0
526,1984-12-03,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,13500
527,1984-12-04,1.296296,1.296296,1.277778,1.277778,-1.8251372292374685e+21,13500
528,1984-12-05,1.277778,1.277778,1.277778,1.277778,-1.8251372292374685e+21,4000
529,1984-12-06,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,82300
530,1984-12-07,1.277778,1.277778,1.277778,1.277778,-1.8251372292374685e+21,17500
531,1984-12-10,1.259259,1.259259,1.25,1.25,-1.785459953570381e+21,109300
532,1984-12-11,1.277778,1.277778,1.277778,1.277778,-1.8251372292374685e+21,1300
533,1984-12-12,1.268519,1.268519,1.268519,1.268519,-1.8119114237692768e+21,5400
534,1984-12-13,1.259259,1.259259,1.259259,1.259259,-1.798686603463503e+21,41800
535,1984-12-14,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,14800
536,1984-12-17,1.240741,1.277778,1.240741,1.240741,-1.7722342888396777e+21,162000
537,1984-12-18,1.277778,1.277778,1.277778,1.277778,-1.8251372292374685e+21,40500
538,1984-12-19,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,112000
539,1984-12-20,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,35100
540,1984-12-21,1.296296,1.296296,1.259259,1.259259,-1.798686603463503e+21,29700
541,1984-12-24,1.259259,1.259259,1.259259,1.259259,-1.798686603463503e+21,1300
542,1984-12-26,1.259259,1.259259,1.259259,1.259259,-1.798686603463503e+21,8100
543,1984-12-27,1.259259,1.259259,1.259259,1.259259,-1.798686603463503e+21,5400
544,1984-12-28,1.259259,1.296296,1.259259,1.296296,-1.8515877142739456e+21,52600
545,1984-12-31,1.296296,1.314815,1.277778,1.277778,-1.8251372292374685e+21,56700
546,1985-01-02,1.296296,1.314815,1.296296,1.296296,-1.8515877142739456e+21,280800
547,1985-01-03,1.314815,1.324074,1.314815,1.314815,-1.8780391844728409e+21,2354400
548,1985-01-04,1.314815,1.333333,1.314815,1.333333,-1.9044907954092248e+21,39100
549,1985-01-07,1.333333,1.333333,1.314815,1.314815,-1.8780391844728409e+21,40500
550,1985-01-08,1.314815,1.324074,1.314815,1.314815,-1.8780391844728409e+21,18900
551,1985-01-09,1.333333,1.333333,1.333333,1.333333,-1.9044907954092248e+21,338800
552,1985-01-10,1.37037,1.37037,1.37037,1.37037,-1.9573935950695283e+21,264600
553,1985-01-11,1.37037,1.388889,1.351852,1.37037,-1.9573935950695283e+21,94500
554,1985-01-14,1.407407,1.425926,1.407407,1.407407,-2.010296253992342e+21,193000
555,1985-01-15,1.407407,1.444444,1.407407,1.407407,-2.010296253992342e+21,102600
556,1985-01-16,1.407407,1.444444,1.407407,1.407407,-2.010296253992342e+21,160600
557,1985-01-17,1.407407,1.407407,1.407407,1.407407,-2.010296253992342e+21,6700
558,1985-01-18,1.407407,1.444444,1.407407,1.444444,-2.0631976462777613e+21,78300
559,1985-01-21,1.462963,1.462963,1.462963,1.462963,-2.089650383114052e+21,140400
560,1985-01-22,1.5,1.537037,1.5,1.5,-2.142552901299378e+21,417100
561,1985-01-23,1.518519,1.537037,1.518519,1.518519,-2.169003386335855e+21,195700
562,1985-01-24,1.592593,1.592593,1.592593,1.592593,-2.2748084227065072e+21,275400
563,1985-01-25,1.592593,1.592593,1.537037,1.592593,-2.2748084227065072e+21,4000
564,1985-01-28,1.574074,1.574074,1.574074,1.574074,-2.2483575154575645e+21,317200
565,1985-01-29,1.574074,1.574074,1.537037,1.537037,-2.1954545750597734e+21,91800
566,1985-01-30,1.574074,1.592593,1.574074,1.574074,-2.2483575154575645e+21,56700
567,1985-01-31,1.592593,1.592593,1.592593,1.592593,-2.2748084227065072e+21,25600
568,1985-02-01,1.592593,1.592593,1.546296,1.555556,-2.221905623046205e+21,854500
569,1985-02-04,1.574074,1.611111,1.574074,1.574074,-2.2483575154575645e+21,64800
570,1985-02-05,1.611111,1.611111,1.611111,1.611111,-2.3012596114304255e+21,305100
571,1985-02-06,1.611111,1.611111,1.611111,1.611111,-2.3012596114304255e+21,141700
572,1985-02-07,1.648148,1.648148,1.648148,1.648148,-2.354162551828217e+21,144400
573,1985-02-08,1.648148,1.648148,1.611111,1.611111,-2.3012596114304255e+21,51300
574,1985-02-11,1.611111,1.648148,1.611111,1.611111,-2.3012596114304255e+21,63400
575,1985-02-12,1.648148,1.648148,1.648148,1.648148,-2.354162551828217e+21,31000
576,1985-02-13,1.638889,1.638889,1.611111,1.611111,-2.3012596114304255e+21,59400
577,1985-02-14,1.62963,1.685185,1.62963,1.62963,-2.3277108001543453e+21,174100
578,1985-02-15,1.62963,1.685185,1.62963,1.62963,-2.3277108001543453e+21,71500
579,1985-02-19,1.62963,1.638889,1.62963,1.62963,-2.3277108001543453e+21,14800
580,1985-02-20,1.648148,1.648148,1.648148,1.648148,-2.354162551828217e+21,87700
581,1985-02-21,1.62963,1.62963,1.611111,1.611111,-2.3012596114304255e+21,276700
582,1985-02-22,1.611111,1.648148,1.611111,1.611111,-2.3012596114304255e+21,58000
583,1985-02-25,1.62963,1.62963,1.62963,1.62963,-2.3277108001543453e+21,18900
584,1985-02-26,1.611111,1.611111,1.611111,1.611111,-2.3012596114304255e+21,386100
585,1985-02-27,1.611111,1.638889,1.592593,1.592593,-2.2748084227065072e+21,49900
586,1985-02-28,1.62963,1.62963,1.62963,1.62963,-2.3277108001543453e+21,232200
587,1985-03-01,1.62963,1.648148,1.611111,1.62963,-2.3277108001543453e+21,184900
588,1985-03-04,1.648148,1.648148,1.648148,1.648148,-2.354162551828217e+21,178200
589,1985-03-05,1.648148,1.648148,1.648148,1.648148,-2.354162551828217e+21,4000
590,1985-03-06,1.648148,1.648148,1.648148,1.648148,-2.354162551828217e+21,58000
591,1985-03-07,1.648148,1.648148,1.648148,1.648148,-2.354162551828217e+21,114700
592,1985-03-08,1.648148,1.648148,1.62963,1.648148,-2.354162551828217e+21,20200
593,1985-03-11,1.648148,1.648148,1.648148,1.648148,-2.354162551828217e+21,18900
594,1985-03-12,1.648148,1.648148,1.62963,1.62963,-2.3277108001543453e+21,54000
595,1985-03-13,1.62963,1.62963,1.62963,1.62963,-2.3277108001543453e+21,4000
596,1985-03-14,1.62963,1.62963,1.62963,1.62963,-2.3277108001543453e+21,10800
597,1985-03-15,1.62963,1.62963,1.611111,1.611111,-2.3012596114304255e+21,405000
598,1985-03-18,1.611111,1.62963,1.611111,1.611111,-2.3012596114304255e+21,387400
599,1985-03-19,1.611111,1.611111,1.611111,1.611111,-2.3012596114304255e+21,10800
600,1985-03-20,1.611111,1.611111,1.611111,1.611111,-2.3012596114304255e+21,5400
601,1985-03-21,1.62963,1.62963,1.62963,1.62963,-2.3277108001543453e+21,180900
602,1985-03-22,1.611111,1.611111,1.601852,1.611111,-2.3012596114304255e+21,87700
603,1985-03-25,1.592593,1.592593,1.592593,1.592593,-2.2748084227065072e+21,21600
604,1985-03-26,1.574074,1.574074,1.574074,1.574074,-2.2483575154575645e+21,8100
605,1985-03-27,1.583333,1.592593,1.583333,1.583333,-2.261582757975804e+21,32400
606,1985-03-28,1.583333,1.583333,1.583333,1.583333,-2.261582757975804e+21,0
607,1985-03-29,1.611111,1.611111,1.611111,1.611111,-2.3012596114304255e+21,1300
608,1985-04-01,1.592593,1.592593,1.592593,1.592593,-2.2748084227065072e+21,10800
609,1985-04-02,1.592593,1.592593,1.592593,1.592593,-2.2748084227065072e+21,97200
610,1985-04-03,1.592593,1.601852,1.583333,1.583333,-2.261582757975804e+21,561600
611,1985-04-04,1.583333,1.592593,1.583333,1.592593,-2.2748084227065072e+21,27000
612,1985-04-08,1.574074,1.574074,1.462963,1.462963,-2.089650383114052e+21,116100
613,1985-04-09,1.462963,1.462963,1.425926,1.425926,-2.0367473019787726e+21,24300
614,1985-04-10,1.425926,1.444444,1.416667,1.416667,-2.0235214965105807e+21,753300
615,1985-04-11,1.462963,1.481481,1.462963,1.462963,-2.089650383114052e+21,245700
616,1985-04-12,1.462963,1.462963,1.462963,1.462963,-2.089650383114052e+21,0
617,1985-04-15,1.462963,1.481481,1.444444,1.444444,-2.0631976462777613e+21,56700
618,1985-04-16,1.5,1.5,1.5,1.5,-2.142552901299378e+21,1425600
619,1985-04-17,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,43200
620,1985-04-18,1.555556,1.555556,1.555556,1.555556,-2.221905623046205e+21,2700
621,1985-04-19,1.537037,1.537037,1.5,1.518519,-2.169003386335855e+21,33700
622,1985-04-22,1.527778,1.527778,1.527778,1.527778,-2.182228628854093e+21,40500
623,1985-04-23,1.5,1.5,1.5,1.5,-2.142552901299378e+21,8100
624,1985-04-24,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,10800
625,1985-04-25,1.555556,1.592593,1.555556,1.555556,-2.221905623046205e+21,25600
626,1985-04-26,1.555556,1.555556,1.555556,1.555556,-2.221905623046205e+21,0
627,1985-04-29,1.555556,1.555556,1.537037,1.537037,-2.1954545750597734e+21,21600
628,1985-04-30,1.555556,1.555556,1.555556,1.555556,-2.221905623046205e+21,82300
629,1985-05-01,1.555556,1.574074,1.537037,1.537037,-2.1954545750597734e+21,47200
630,1985-05-02,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,5400
631,1985-05-03,1.537037,1.555556,1.537037,1.537037,-2.1954545750597734e+21,249700
632,1985-05-06,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,2700
633,1985-05-07,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,28300
634,1985-05-08,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,1300
635,1985-05-09,1.574074,1.574074,1.574074,1.574074,-2.2483575154575645e+21,32400
636,1985-05-10,1.574074,1.574074,1.537037,1.537037,-2.1954545750597734e+21,291600
637,1985-05-13,1.611111,1.611111,1.611111,1.611111,-2.3012596114304255e+21,28300
638,1985-05-14,1.611111,1.648148,1.592593,1.592593,-2.2748084227065072e+21,29700
639,1985-05-15,1.62963,1.648148,1.62963,1.62963,-2.3277108001543453e+21,193000
640,1985-05-16,1.611111,1.611111,1.611111,1.611111,-2.3012596114304255e+21,6700
641,1985-05-17,1.611111,1.611111,1.611111,1.611111,-2.3012596114304255e+21,1300
642,1985-05-20,1.666667,1.666667,1.666667,1.666667,-2.380613459077159e+21,367200
643,1985-05-21,1.666667,1.666667,1.62963,1.62963,-2.3277108001543453e+21,101200
644,1985-05-22,1.62963,1.62963,1.62963,1.62963,-2.3277108001543453e+21,8100
645,1985-05-23,1.666667,1.666667,1.666667,1.666667,-2.380613459077159e+21,1300
646,1985-05-24,1.666667,1.666667,1.62963,1.62963,-2.3277108001543453e+21,20200
647,1985-05-28,1.62963,1.62963,1.62963,1.62963,-2.3277108001543453e+21,0
648,1985-05-29,1.666667,1.666667,1.666667,1.666667,-2.380613459077159e+21,101200
649,1985-05-30,1.703704,1.703704,1.703704,1.703704,-2.4335172438998804e+21,49900
650,1985-05-31,1.703704,1.703704,1.648148,1.648148,-2.354162551828217e+21,59400
651,1985-06-03,1.666667,1.703704,1.666667,1.666667,-2.380613459077159e+21,16200
652,1985-06-04,1.685185,1.703704,1.685185,1.685185,-2.4070664773884266e+21,71500
653,1985-06-05,1.685185,1.685185,1.666667,1.666667,-2.380613459077159e+21,864000
654,1985-06-06,1.703704,1.703704,1.703704,1.703704,-2.4335172438998804e+21,2700
655,1985-06-07,1.703704,1.703704,1.685185,1.685185,-2.4070664773884266e+21,683100
656,1985-06-10,1.703704,1.703704,1.703704,1.703704,-2.4335172438998804e+21,445500
657,1985-06-11,1.703704,1.703704,1.6759259999999998,1.6759259999999998,-2.3938385608579094e+21,205200
658,1985-06-12,1.6759259999999998,1.685185,1.648148,1.648148,-2.354162551828217e+21,276700
659,1985-06-13,1.648148,1.648148,1.648148,1.648148,-2.354162551828217e+21,4000
660,1985-06-14,1.648148,1.648148,1.648148,1.648148,-2.354162551828217e+21,36400
661,1985-06-17,1.648148,1.648148,1.648148,1.648148,-2.354162551828217e+21,337500
662,1985-06-18,1.611111,1.611111,1.592593,1.592593,-2.2748084227065072e+21,17500
663,1985-06-19,1.592593,1.62963,1.555556,1.555556,-2.221905623046205e+21,63400
664,1985-06-20,1.555556,1.592593,1.555556,1.555556,-2.221905623046205e+21,10800
665,1985-06-21,1.592593,1.592593,1.592593,1.592593,-2.2748084227065072e+21,21600
666,1985-06-24,1.592593,1.592593,1.592593,1.592593,-2.2748084227065072e+21,137700
667,1985-06-25,1.555556,1.555556,1.555556,1.555556,-2.221905623046205e+21,16200
668,1985-06-26,1.555556,1.555556,1.555556,1.555556,-2.221905623046205e+21,2700
669,1985-06-27,1.555556,1.592593,1.555556,1.555556,-2.221905623046205e+21,444100
670,1985-06-28,1.555556,1.555556,1.555556,1.555556,-2.221905623046205e+21,12100
671,1985-07-01,1.555556,1.555556,1.537037,1.537037,-2.1954545750597734e+21,22900
672,1985-07-02,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,39100
673,1985-07-03,1.462963,1.462963,1.425926,1.425926,-2.0367473019787726e+21,108000
674,1985-07-05,1.425926,1.425926,1.425926,1.425926,-2.0367473019787726e+21,6700
675,1985-07-08,1.425926,1.444444,1.425926,1.425926,-2.0367473019787726e+21,22900
676,1985-07-09,1.444444,1.444444,1.444444,1.444444,-2.0631976462777613e+21,13500
677,1985-07-10,1.444444,1.462963,1.425926,1.425926,-2.0367473019787726e+21,9400
678,1985-07-11,1.462963,1.462963,1.462963,1.462963,-2.089650383114052e+21,13500
679,1985-07-12,1.481481,1.481481,1.481481,1.481481,-2.1161003052005762e+21,31000
680,1985-07-15,1.462963,1.462963,1.462963,1.462963,-2.089650383114052e+21,318600
681,1985-07-16,1.444444,1.444444,1.444444,1.444444,-2.0631976462777613e+21,9400
682,1985-07-17,1.5,1.518519,1.5,1.5,-2.142552901299378e+21,259200
683,1985-07-18,1.518519,1.555556,1.518519,1.518519,-2.169003386335855e+21,284800
684,1985-07-19,1.555556,1.555556,1.555556,1.555556,-2.221905623046205e+21,591300
685,1985-07-22,1.555556,1.555556,1.5,1.5,-2.142552901299378e+21,604800
686,1985-07-23,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,40500
687,1985-07-24,1.518519,1.518519,1.518519,1.518519,-2.169003386335855e+21,288900
688,1985-07-25,1.5,1.5,1.5,1.5,-2.142552901299378e+21,31000
689,1985-07-26,1.518519,1.518519,1.518519,1.518519,-2.169003386335855e+21,324000
690,1985-07-29,1.518519,1.518519,1.518519,1.518519,-2.169003386335855e+21,8100
691,1985-07-30,1.518519,1.537037,1.5,1.5,-2.142552901299378e+21,108000
692,1985-07-31,1.5,1.537037,1.5,1.5,-2.142552901299378e+21,16200
693,1985-08-01,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,213300
694,1985-08-02,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,133600
695,1985-08-05,1.574074,1.574074,1.574074,1.574074,-2.2483575154575645e+21,2700
696,1985-08-06,1.574074,1.574074,1.574074,1.574074,-2.2483575154575645e+21,99900
697,1985-08-07,1.574074,1.574074,1.574074,1.574074,-2.2483575154575645e+21,40500
698,1985-08-08,1.574074,1.574074,1.574074,1.574074,-2.2483575154575645e+21,0
699,1985-08-09,1.574074,1.574074,1.574074,1.574074,-2.2483575154575645e+21,0
700,1985-08-12,1.574074,1.574074,1.555556,1.555556,-2.221905623046205e+21,6700
701,1985-08-13,1.592593,1.592593,1.592593,1.592593,-2.2748084227065072e+21,303700
702,1985-08-14,1.592593,1.611111,1.592593,1.592593,-2.2748084227065072e+21,113400
703,1985-08-15,1.611111,1.611111,1.611111,1.611111,-2.3012596114304255e+21,6700
704,1985-08-16,1.611111,1.611111,1.574074,1.574074,-2.2483575154575645e+21,394200
705,1985-08-19,1.574074,1.611111,1.574074,1.574074,-2.2483575154575645e+21,151200
706,1985-08-20,1.592593,1.592593,1.592593,1.592593,-2.2748084227065072e+21,13500
707,1985-08-21,1.592593,1.592593,1.592593,1.592593,-2.2748084227065072e+21,352300
708,1985-08-22,1.592593,1.592593,1.574074,1.574074,-2.2483575154575645e+21,36400
709,1985-08-23,1.574074,1.574074,1.574074,1.574074,-2.2483575154575645e+21,0
710,1985-08-26,1.592593,1.592593,1.592593,1.592593,-2.2748084227065072e+21,29700
711,1985-08-27,1.592593,1.592593,1.592593,1.592593,-2.2748084227065072e+21,153900
712,1985-08-28,1.555556,1.555556,1.555556,1.555556,-2.221905623046205e+21,2700
713,1985-08-29,1.555556,1.592593,1.555556,1.555556,-2.221905623046205e+21,39100
714,1985-08-30,1.555556,1.555556,1.555556,1.555556,-2.221905623046205e+21,0
715,1985-09-03,1.555556,1.555556,1.555556,1.555556,-2.221905623046205e+21,9400
716,1985-09-04,1.555556,1.574074,1.518519,1.518519,-2.169003386335855e+21,36400
717,1985-09-05,1.518519,1.555556,1.518519,1.518519,-2.169003386335855e+21,16200
718,1985-09-06,1.518519,1.537037,1.518519,1.518519,-2.169003386335855e+21,51300
719,1985-09-09,1.527778,1.574074,1.527778,1.527778,-2.182228628854093e+21,16200
720,1985-09-10,1.537037,1.574074,1.537037,1.537037,-2.1954545750597734e+21,70200
721,1985-09-11,1.564815,1.574074,1.564815,1.564815,-2.235131850726861e+21,97200
722,1985-09-12,1.555556,1.555556,1.537037,1.537037,-2.1954545750597734e+21,934200
723,1985-09-13,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,22900
724,1985-09-16,1.555556,1.555556,1.555556,1.555556,-2.221905623046205e+21,1067800
725,1985-09-17,1.537037,1.537037,1.518519,1.518519,-2.169003386335855e+21,91800
726,1985-09-18,1.518519,1.518519,1.518519,1.518519,-2.169003386335855e+21,0
727,1985-09-19,1.518519,1.537037,1.481481,1.481481,-2.1161003052005762e+21,62100
728,1985-09-20,1.481481,1.481481,1.481481,1.481481,-2.1161003052005762e+21,2700
729,1985-09-23,1.481481,1.537037,1.462963,1.462963,-2.089650383114052e+21,36400
730,1985-09-24,1.462963,1.5,1.462963,1.462963,-2.089650383114052e+21,20200
731,1985-09-25,1.481481,1.481481,1.481481,1.481481,-2.1161003052005762e+21,70200
732,1985-09-26,1.462963,1.462963,1.462963,1.462963,-2.089650383114052e+21,10800
733,1985-09-30,1.462963,1.481481,1.462963,1.462963,-2.089650383114052e+21,70200
734,1985-10-01,1.462963,1.481481,1.416667,1.416667,-2.0235214965105807e+21,89100
735,1985-10-02,1.388889,1.388889,1.388889,1.388889,-1.9838446430559588e+21,1300
736,1985-10-03,1.425926,1.425926,1.425926,1.425926,-2.0367473019787726e+21,4000
737,1985-10-04,1.425926,1.425926,1.425926,1.425926,-2.0367473019787726e+21,0
738,1985-10-07,1.425926,1.425926,1.425926,1.425926,-2.0367473019787726e+21,0
739,1985-10-08,1.425926,1.444444,1.407407,1.407407,-2.010296253992342e+21,105300
740,1985-10-09,1.37037,1.37037,1.351852,1.351852,-1.9309422656081206e+21,148500
741,1985-10-10,1.351852,1.361111,1.333333,1.333333,-1.9044907954092248e+21,79600
742,1985-10-11,1.351852,1.37037,1.351852,1.351852,-1.9309422656081206e+21,48600
743,1985-10-14,1.407407,1.407407,1.407407,1.407407,-2.010296253992342e+21,6700
744,1985-10-15,1.407407,1.407407,1.407407,1.407407,-2.010296253992342e+21,124200
745,1985-10-16,1.407407,1.444444,1.37037,1.37037,-1.9573935950695283e+21,850500
746,1985-10-17,1.407407,1.407407,1.407407,1.407407,-2.010296253992342e+21,118800
747,1985-10-18,1.425926,1.425926,1.425926,1.425926,-2.0367473019787726e+21,8100
748,1985-10-21,1.425926,1.425926,1.425926,1.425926,-2.0367473019787726e+21,0
749,1985-10-22,1.425926,1.425926,1.425926,1.425926,-2.0367473019787726e+21,0
750,1985-10-23,1.425926,1.444444,1.388889,1.388889,-1.9838446430559588e+21,541300
751,1985-10-24,1.444444,1.444444,1.444444,1.444444,-2.0631976462777613e+21,689800
752,1985-10-25,1.444444,1.453704,1.407407,1.407407,-2.010296253992342e+21,205200
753,1985-10-28,1.481481,1.481481,1.481481,1.481481,-2.1161003052005762e+21,232200
754,1985-10-29,1.481481,1.481481,1.481481,1.481481,-2.1161003052005762e+21,9400
755,1985-10-30,1.481481,1.481481,1.481481,1.481481,-2.1161003052005762e+21,35100
756,1985-10-31,1.527778,1.527778,1.527778,1.527778,-2.182228628854093e+21,75600
757,1985-11-01,1.481481,1.481481,1.481481,1.481481,-2.1161003052005762e+21,2700
758,1985-11-04,1.5,1.5,1.5,1.5,-2.142552901299378e+21,2700
759,1985-11-05,1.5,1.5,1.5,1.5,-2.142552901299378e+21,6700
760,1985-11-06,1.518519,1.537037,1.518519,1.518519,-2.169003386335855e+21,12100
761,1985-11-07,1.537037,1.555556,1.537037,1.537037,-2.1954545750597734e+21,25600
762,1985-11-08,1.574074,1.574074,1.574074,1.574074,-2.2483575154575645e+21,14800
763,1985-11-11,1.574074,1.592593,1.574074,1.574074,-2.2483575154575645e+21,79600
764,1985-11-12,1.592593,1.592593,1.592593,1.592593,-2.2748084227065072e+21,553500
765,1985-11-13,1.592593,1.592593,1.546296,1.546296,-2.208680239790477e+21,89100
766,1985-11-14,1.574074,1.574074,1.574074,1.574074,-2.2483575154575645e+21,425200
767,1985-11-15,1.574074,1.574074,1.574074,1.574074,-2.2483575154575645e+21,33700
768,1985-11-18,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,1300
769,1985-11-19,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,2700
770,1985-11-20,1.537037,1.537037,1.537037,1.537037,-2.1954545750597734e+21,0
771,1985-11-21,1.555556,1.592593,1.555556,1.555556,-2.221905623046205e+21,180900
772,1985-11-22,1.555556,1.592593,1.537037,1.592593,-2.2748084227065072e+21,1144800
773,1985-11-25,1.592593,1.611111,1.574074,1.611111,-2.3012596114304255e+21,109300
774,1985-11-26,1.611111,1.611111,1.611111,1.611111,-2.3012596114304255e+21,126900
775,1985-11-27,1.611111,1.62963,1.592593,1.62963,-2.3277108001543453e+21,126900
776,1985-11-29,1.62963,1.62963,1.592593,1.592593,-2.2748084227065072e+21,33700
777,1985-12-02,1.592593,1.62963,1.592593,1.62963,-2.3277108001543453e+21,85000
778,1985-12-03,1.62963,1.648148,1.592593,1.648148,-2.354162551828217e+21,598000
779,1985-12-04,1.62963,1.62963,1.62037,1.62963,-2.3277108001543453e+21,21600
780,1985-12-05,1.592593,1.592593,1.481481,1.481481,-2.1161003052005762e+21,203800
781,1985-12-06,1.444444,1.444444,1.351852,1.407407,-2.010296253992342e+21,101200
782,1985-12-09,1.407407,1.407407,1.259259,1.296296,-1.8515877142739456e+21,184900
783,1985-12-10,1.296296,1.296296,1.148148,1.203704,-1.7193313484418866e+21,614200
784,1985-12-11,1.203704,1.259259,1.203704,1.259259,-1.798686603463503e+21,178200
785,1985-12-12,1.259259,1.277778,1.240741,1.240741,-1.7722342888396777e+21,86400
786,1985-12-13,1.277778,1.333333,1.277778,1.333333,-1.9044907954092248e+21,305100
787,1985-12-16,1.305556,1.305556,1.277778,1.277778,-1.8251372292374685e+21,203800
788,1985-12-17,1.277778,1.333333,1.222222,1.259259,-1.798686603463503e+21,261900
789,1985-12-18,1.222222,1.222222,1.148148,1.203704,-1.7193313484418866e+21,233500
790,1985-12-19,1.203704,1.203704,1.166667,1.203704,-1.7193313484418866e+21,665500
791,1985-12-20,1.203704,1.222222,1.185185,1.203704,-1.7193313484418866e+21,91800
792,1985-12-23,1.203704,1.222222,1.185185,1.185185,-1.692881567092851e+21,261900
793,1985-12-24,1.185185,1.185185,1.148148,1.185185,-1.692881567092851e+21,40500
794,1985-12-26,1.185185,1.185185,1.148148,1.166667,-1.6664299561564672e+21,506200
795,1985-12-27,1.166667,1.203704,1.166667,1.194444,-1.706106950348578e+21,379300
796,1985-12-30,1.194444,1.240741,1.185185,1.240741,-1.7722342888396777e+21,344200
797,1985-12-31,1.240741,1.277778,1.240741,1.277778,-1.8251372292374685e+21,891000
798,1986-01-02,1.277778,1.277778,1.259259,1.259259,-1.798686603463503e+21,224100
799,1986-01-03,1.25,1.25,1.240741,1.240741,-1.7722342888396777e+21,20200
800,1986-01-06,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,1300
801,1986-01-07,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,4000
802,1986-01-08,1.240741,1.277778,1.240741,1.277778,-1.8251372292374685e+21,5400
803,1986-01-09,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,1300
804,1986-01-10,1.277778,1.277778,1.277778,1.277778,-1.8251372292374685e+21,6700
805,1986-01-13,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,6700
806,1986-01-14,1.240741,1.277778,1.240741,1.240741,-1.7722342888396777e+21,40500
807,1986-01-15,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,12100
808,1986-01-16,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,5400
809,1986-01-17,1.240741,1.277778,1.222222,1.240741,-1.7722342888396777e+21,279400
810,1986-01-20,1.240741,1.259259,1.240741,1.259259,-1.798686603463503e+21,170100
811,1986-01-21,1.259259,1.259259,1.203704,1.203704,-1.7193313484418866e+21,72900
812,1986-01-22,1.259259,1.259259,1.259259,1.259259,-1.798686603463503e+21,2700
813,1986-01-23,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,54000
814,1986-01-24,1.222222,1.240741,1.222222,1.240741,-1.7722342888396777e+21,12100
815,1986-01-27,1.240741,1.240741,1.203704,1.203704,-1.7193313484418866e+21,27000
816,1986-01-28,1.203704,1.203704,1.203704,1.203704,-1.7193313484418866e+21,2700
817,1986-01-29,1.203704,1.240741,1.194444,1.240741,-1.7722342888396777e+21,723600
818,1986-01-30,1.240741,1.240741,1.231481,1.240741,-1.7722342888396777e+21,148500
819,1986-01-31,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,0
820,1986-02-03,1.240741,1.240741,1.222222,1.222222,-1.7457836630657123e+21,44500
821,1986-02-04,1.222222,1.222222,1.185185,1.203704,-1.7193313484418866e+21,102600
822,1986-02-05,1.203704,1.203704,1.175926,1.175926,-1.6796551986747054e+21,457600
823,1986-02-06,1.203704,1.203704,1.203704,1.203704,-1.7193313484418866e+21,54000
824,1986-02-07,1.185185,1.185185,1.185185,1.185185,-1.692881567092851e+21,4000
825,1986-02-10,1.185185,1.203704,1.185185,1.203704,-1.7193313484418866e+21,602100
826,1986-02-11,1.203704,1.203704,1.185185,1.203704,-1.7193313484418866e+21,773500
827,1986-02-12,1.203704,1.203704,1.185185,1.203704,-1.7193313484418866e+21,5400
828,1986-02-13,1.203704,1.222222,1.203704,1.222222,-1.7457836630657123e+21,1393200
829,1986-02-14,1.222222,1.259259,1.185185,1.259259,-1.798686603463503e+21,113400
830,1986-02-18,1.259259,1.296296,1.212963,1.259259,-1.798686603463503e+21,71500
831,1986-02-19,1.296296,1.333333,1.296296,1.296296,-1.8515877142739456e+21,25600
832,1986-02-20,1.296296,1.333333,1.296296,1.324074,-1.8912649899410328e+21,326700
833,1986-02-21,1.324074,1.333333,1.296296,1.314815,-1.8780391844728409e+21,355000
834,1986-02-24,1.351852,1.351852,1.351852,1.351852,-1.9309422656081206e+21,16200
835,1986-02-25,1.351852,1.351852,1.296296,1.333333,-1.9044907954092248e+21,519700
836,1986-02-26,1.333333,1.333333,1.333333,1.333333,-1.9044907954092248e+21,0
837,1986-02-27,1.333333,1.333333,1.296296,1.314815,-1.8780391844728409e+21,90400
838,1986-02-28,1.314815,1.314815,1.314815,1.314815,-1.8780391844728409e+21,2700
839,1986-03-03,1.314815,1.333333,1.296296,1.333333,-1.9044907954092248e+21,48600
840,1986-03-04,1.333333,1.333333,1.296296,1.333333,-1.9044907954092248e+21,32400
841,1986-03-05,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,8100
842,1986-03-06,1.296296,1.333333,1.296296,1.314815,-1.8780391844728409e+21,49900
843,1986-03-07,1.314815,1.314815,1.296296,1.296296,-1.8515877142739456e+21,144400
844,1986-03-10,1.314815,1.314815,1.314815,1.314815,-1.8780391844728409e+21,6700
845,1986-03-11,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,14800
846,1986-03-12,1.314815,1.314815,1.314815,1.314815,-1.8780391844728409e+21,2700
847,1986-03-13,1.314815,1.333333,1.296296,1.296296,-1.8515877142739456e+21,74200
848,1986-03-14,1.296296,1.333333,1.296296,1.296296,-1.8515877142739456e+21,54000
849,1986-03-17,1.296296,1.333333,1.296296,1.333333,-1.9044907954092248e+21,79600
850,1986-03-18,1.333333,1.333333,1.296296,1.333333,-1.9044907954092248e+21,171400
851,1986-03-19,1.333333,1.333333,1.296296,1.333333,-1.9044907954092248e+21,214600
852,1986-03-20,1.333333,1.333333,1.296296,1.296296,-1.8515877142739456e+21,332100
853,1986-03-21,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,0
854,1986-03-24,1.296296,1.314815,1.296296,1.296296,-1.8515877142739456e+21,238900
855,1986-03-25,1.314815,1.314815,1.314815,1.314815,-1.8780391844728409e+21,6700
856,1986-03-26,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,8100
857,1986-03-27,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,1300
858,1986-03-31,1.296296,1.314815,1.296296,1.296296,-1.8515877142739456e+21,2700
859,1986-04-01,1.296296,1.314815,1.296296,1.314815,-1.8780391844728409e+21,147100
860,1986-04-02,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,2700
861,1986-04-03,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,0
862,1986-04-04,1.314815,1.333333,1.314815,1.333333,-1.9044907954092248e+21,36400
863,1986-04-07,1.333333,1.333333,1.296296,1.333333,-1.9044907954092248e+21,17500
864,1986-04-08,1.333333,1.333333,1.333333,1.333333,-1.9044907954092248e+21,0
865,1986-04-09,1.314815,1.314815,1.314815,1.314815,-1.8780391844728409e+21,5400
866,1986-04-10,1.314815,1.314815,1.314815,1.314815,-1.8780391844728409e+21,0
867,1986-04-11,1.314815,1.333333,1.314815,1.314815,-1.8780391844728409e+21,13500
868,1986-04-14,1.314815,1.333333,1.296296,1.296296,-1.8515877142739456e+21,25600
869,1986-04-15,1.351852,1.351852,1.351852,1.351852,-1.9309422656081206e+21,16200
870,1986-04-16,1.37037,1.37037,1.37037,1.37037,-1.9573935950695283e+21,24300
871,1986-04-17,1.37037,1.407407,1.333333,1.37037,-1.9573935950695283e+21,93100
872,1986-04-18,1.37037,1.425926,1.37037,1.425926,-2.0367473019787726e+21,14800
873,1986-04-21,1.425926,1.462963,1.407407,1.462963,-2.089650383114052e+21,29700
874,1986-04-22,1.462963,1.481481,1.444444,1.444444,-2.0631976462777613e+21,22900
875,1986-04-23,1.444444,1.444444,1.444444,1.444444,-2.0631976462777613e+21,2700
876,1986-04-24,1.444444,1.444444,1.407407,1.425926,-2.0367473019787726e+21,974700
877,1986-04-25,1.425926,1.425926,1.407407,1.416667,-2.0235214965105807e+21,580500
878,1986-04-28,1.416667,1.416667,1.416667,1.416667,-2.0235214965105807e+21,0
879,1986-04-29,1.407407,1.407407,1.388889,1.388889,-1.9838446430559588e+21,49900
880,1986-04-30,1.388889,1.388889,1.388889,1.388889,-1.9838446430559588e+21,6700
881,1986-05-01,1.388889,1.407407,1.37037,1.37037,-1.9573935950695283e+21,110700
882,1986-05-02,1.37963,1.37963,1.37963,1.37963,-1.9706194005377202e+21,135000
883,1986-05-05,1.351852,1.351852,1.351852,1.351852,-1.9309422656081206e+21,151200
884,1986-05-06,1.351852,1.37037,1.314815,1.333333,-1.9044907954092248e+21,238900
885,1986-05-07,1.314815,1.314815,1.287037,1.287037,-1.838362893968172e+21,18900
886,1986-05-08,1.287037,1.333333,1.287037,1.287037,-1.838362893968172e+21,243000
887,1986-05-09,1.287037,1.333333,1.287037,1.333333,-1.9044907954092248e+21,43200
888,1986-05-12,1.333333,1.333333,1.333333,1.333333,-1.9044907954092248e+21,6700
889,1986-05-13,1.333333,1.333333,1.333333,1.333333,-1.9044907954092248e+21,0
890,1986-05-14,1.333333,1.333333,1.314815,1.314815,-1.8780391844728409e+21,136300
891,1986-05-15,1.314815,1.314815,1.314815,1.314815,-1.8780391844728409e+21,4000
892,1986-05-16,1.314815,1.351852,1.314815,1.314815,-1.8780391844728409e+21,21600
893,1986-05-19,1.314815,1.351852,1.296296,1.296296,-1.8515877142739456e+21,49900
894,1986-05-20,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,0
895,1986-05-21,1.305556,1.324074,1.305556,1.305556,-1.864813660479626e+21,16200
896,1986-05-22,1.333333,1.333333,1.333333,1.333333,-1.9044907954092248e+21,27000
897,1986-05-23,1.296296,1.296296,1.277778,1.296296,-1.8515877142739456e+21,60700
898,1986-05-27,1.296296,1.333333,1.296296,1.296296,-1.8515877142739456e+21,345600
899,1986-05-28,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,8100
900,1986-05-29,1.296296,1.333333,1.296296,1.333333,-1.9044907954092248e+21,120100
901,1986-05-30,1.314815,1.314815,1.259259,1.277778,-1.8251372292374685e+21,1617300
902,1986-06-02,1.277778,1.314815,1.259259,1.296296,-1.8515877142739456e+21,2878200
903,1986-06-03,1.296296,1.314815,1.259259,1.314815,-1.8780391844728409e+21,8100
904,1986-06-04,1.314815,1.314815,1.259259,1.314815,-1.8780391844728409e+21,27000
905,1986-06-05,1.314815,1.314815,1.296296,1.296296,-1.8515877142739456e+21,37800
906,1986-06-06,1.296296,1.333333,1.296296,1.296296,-1.8515877142739456e+21,48600
907,1986-06-09,1.314815,1.314815,1.314815,1.314815,-1.8780391844728409e+21,4000
908,1986-06-10,1.333333,1.333333,1.333333,1.333333,-1.9044907954092248e+21,148500
909,1986-06-11,1.333333,1.333333,1.296296,1.296296,-1.8515877142739456e+21,89100
910,1986-06-12,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,129600
911,1986-06-13,1.296296,1.333333,1.296296,1.296296,-1.8515877142739456e+21,199800
912,1986-06-16,1.296296,1.333333,1.296296,1.333333,-1.9044907954092248e+21,8100
913,1986-06-17,1.333333,1.333333,1.333333,1.333333,-1.9044907954092248e+21,0
914,1986-06-18,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,1300
915,1986-06-19,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,4000
916,1986-06-20,1.296296,1.342593,1.296296,1.314815,-1.8780391844728409e+21,540000
917,1986-06-23,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,54000
918,1986-06-24,1.296296,1.351852,1.296296,1.296296,-1.8515877142739456e+21,221400
919,1986-06-25,1.333333,1.333333,1.333333,1.333333,-1.9044907954092248e+21,2700
920,1986-06-26,1.333333,1.361111,1.333333,1.333333,-1.9044907954092248e+21,241600
921,1986-06-27,1.333333,1.351852,1.333333,1.351852,-1.9309422656081206e+21,32400
922,1986-06-30,1.37037,1.37037,1.37037,1.37037,-1.9573935950695283e+21,17500
923,1986-07-01,1.37037,1.37037,1.333333,1.333333,-1.9044907954092248e+21,35100
924,1986-07-02,1.351852,1.388889,1.351852,1.351852,-1.9309422656081206e+21,222700
925,1986-07-03,1.37037,1.388889,1.37037,1.388889,-1.9838446430559588e+21,83700
926,1986-07-07,1.388889,1.407407,1.37037,1.407407,-2.010296253992342e+21,70200
927,1986-07-08,1.407407,1.407407,1.407407,1.407407,-2.010296253992342e+21,1300
928,1986-07-09,1.407407,1.407407,1.37037,1.37037,-1.9573935950695283e+21,336100
929,1986-07-10,1.37037,1.37037,1.37037,1.37037,-1.9573935950695283e+21,0
930,1986-07-11,1.388889,1.407407,1.388889,1.407407,-2.010296253992342e+21,465700
931,1986-07-14,1.388889,1.388889,1.388889,1.388889,-1.9838446430559588e+21,44500
932,1986-07-15,1.388889,1.388889,1.388889,1.388889,-1.9838446430559588e+21,0
933,1986-07-16,1.388889,1.407407,1.37037,1.37037,-1.9573935950695283e+21,99900
934,1986-07-17,1.37037,1.37037,1.37037,1.37037,-1.9573935950695283e+21,4000
935,1986-07-18,1.407407,1.407407,1.407407,1.407407,-2.010296253992342e+21,4000
936,1986-07-21,1.388889,1.388889,1.351852,1.351852,-1.9309422656081206e+21,156600
937,1986-07-22,1.407407,1.407407,1.407407,1.407407,-2.010296253992342e+21,1300
938,1986-07-23,1.407407,1.407407,1.361111,1.37963,-1.9706194005377202e+21,136300
939,1986-07-24,1.37963,1.37963,1.37963,1.37963,-1.9706194005377202e+21,0
940,1986-07-25,1.407407,1.407407,1.407407,1.407407,-2.010296253992342e+21,13500
941,1986-07-28,1.351852,1.351852,1.351852,1.351852,-1.9309422656081206e+21,25600
942,1986-07-29,1.351852,1.37037,1.351852,1.351852,-1.9309422656081206e+21,121500
943,1986-07-30,1.388889,1.388889,1.388889,1.388889,-1.9838446430559588e+21,4000
944,1986-07-31,1.388889,1.388889,1.351852,1.388889,-1.9838446430559588e+21,108000
945,1986-08-01,1.388889,1.388889,1.37037,1.37037,-1.9573935950695283e+21,20200
946,1986-08-04,1.37037,1.37037,1.37037,1.37037,-1.9573935950695283e+21,0
947,1986-08-05,1.37037,1.388889,1.351852,1.37037,-1.9573935950695283e+21,417100
948,1986-08-06,1.351852,1.351852,1.351852,1.351852,-1.9309422656081206e+21,2700
949,1986-08-07,1.351852,1.351852,1.351852,1.351852,-1.9309422656081206e+21,13500
950,1986-08-08,1.37037,1.37963,1.37037,1.37963,-1.9706194005377202e+21,59400
951,1986-08-11,1.351852,1.351852,1.351852,1.351852,-1.9309422656081206e+21,1300
952,1986-08-12,1.351852,1.425926,1.351852,1.407407,-2.010296253992342e+21,1198800
953,1986-08-13,1.407407,1.462963,1.407407,1.462963,-2.089650383114052e+21,36400
954,1986-08-14,1.407407,1.407407,1.407407,1.407407,-2.010296253992342e+21,4000
955,1986-08-15,1.407407,1.416667,1.407407,1.416667,-2.0235214965105807e+21,31000
956,1986-08-18,1.407407,1.407407,1.407407,1.407407,-2.010296253992342e+21,2700
957,1986-08-19,1.416667,1.425926,1.416667,1.425926,-2.0367473019787726e+21,540000
958,1986-08-20,1.407407,1.407407,1.407407,1.407407,-2.010296253992342e+21,20200
959,1986-08-21,1.407407,1.425926,1.407407,1.407407,-2.010296253992342e+21,8100
960,1986-08-22,1.407407,1.462963,1.407407,1.425926,-2.0367473019787726e+21,33700
961,1986-08-25,1.425926,1.462963,1.425926,1.462963,-2.089650383114052e+21,8100
962,1986-08-26,1.444444,1.444444,1.444444,1.444444,-2.0631976462777613e+21,8100
963,1986-08-27,1.444444,1.462963,1.444444,1.462963,-2.089650383114052e+21,1687500
964,1986-08-28,1.462963,1.462963,1.444444,1.444444,-2.0631976462777613e+21,13500
965,1986-08-29,1.444444,1.444444,1.444444,1.444444,-2.0631976462777613e+21,6700
966,1986-09-02,1.462963,1.462963,1.462963,1.462963,-2.089650383114052e+21,40500
967,1986-09-03,1.462963,1.462963,1.444444,1.462963,-2.089650383114052e+21,1397200
968,1986-09-04,1.444444,1.444444,1.444444,1.444444,-2.0631976462777613e+21,60700
969,1986-09-05,1.462963,1.462963,1.462963,1.462963,-2.089650383114052e+21,159300
970,1986-09-08,1.444444,1.444444,1.444444,1.444444,-2.0631976462777613e+21,4000
971,1986-09-09,1.462963,1.462963,1.462963,1.462963,-2.089650383114052e+21,2700
972,1986-09-10,1.425926,1.425926,1.425926,1.425926,-2.0367473019787726e+21,2700
973,1986-09-11,1.425926,1.444444,1.425926,1.425926,-2.0367473019787726e+21,54000
974,1986-09-12,1.425926,1.425926,1.342593,1.342593,-1.91771547497751e+21,45900
975,1986-09-15,1.342593,1.351852,1.314815,1.351852,-1.9309422656081206e+21,68800
976,1986-09-16,1.351852,1.351852,1.351852,1.351852,-1.9309422656081206e+21,0
977,1986-09-17,1.296296,1.296296,1.277778,1.296296,-1.8515877142739456e+21,1350000
978,1986-09-18,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,0
979,1986-09-19,1.296296,1.333333,1.259259,1.333333,-1.9044907954092248e+21,1352700
980,1986-09-22,1.305556,1.305556,1.259259,1.305556,-1.864813660479626e+21,1251400
981,1986-09-23,1.296296,1.296296,1.277778,1.277778,-1.8251372292374685e+21,94500
982,1986-09-24,1.277778,1.277778,1.277778,1.277778,-1.8251372292374685e+21,0
983,1986-09-25,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,39100
984,1986-09-26,1.296296,1.333333,1.296296,1.333333,-1.9044907954092248e+21,8100
985,1986-09-29,1.296296,1.296296,1.296296,1.296296,-1.8515877142739456e+21,40500
986,1986-09-30,1.296296,1.296296,1.277778,1.277778,-1.8251372292374685e+21,27000
987,1986-10-01,1.314815,1.314815,1.314815,1.314815,-1.8780391844728409e+21,9400
988,1986-10-02,1.259259,1.259259,1.240741,1.259259,-1.798686603463503e+21,133600
989,1986-10-03,1.240741,1.240741,1.222222,1.222222,-1.7457836630657123e+21,218700
990,1986-10-06,1.259259,1.259259,1.259259,1.259259,-1.798686603463503e+21,4000
991,1986-10-07,1.259259,1.259259,1.259259,1.259259,-1.798686603463503e+21,0
992,1986-10-08,1.203704,1.203704,1.203704,1.203704,-1.7193313484418866e+21,21600
993,1986-10-09,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,33700
994,1986-10-10,1.222222,1.259259,1.222222,1.222222,-1.7457836630657123e+21,1414800
995,1986-10-13,1.222222,1.240741,1.222222,1.222222,-1.7457836630657123e+21,16200
996,1986-10-14,1.222222,1.240741,1.203704,1.240741,-1.7722342888396777e+21,162000
997,1986-10-15,1.240741,1.259259,1.240741,1.240741,-1.7722342888396777e+21,205200
998,1986-10-16,1.240741,1.240741,1.240741,1.240741,-1.7722342888396777e+21,0
999,1986-10-17,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,1300
1000,1986-10-20,1.231481,1.240741,1.231481,1.240741,-1.7722342888396777e+21,162000
1001,1986-10-21,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,2700
1002,1986-10-22,1.222222,1.222222,1.222222,1.222222,-1.7457836630657123e+21,20200
1003,1986-10-23,1.222222,1.240741,1.222222,1.240741,-1.7722342888396777e+21,183600
1004,1986-10-24,1.222222,1.222222,1.203704,1.203704,-1.7193313484418866e+21,155200
1005,1986-10-27,1.166667,1.166667,1.166667,1.166667,-1.6664299561564672e+21,27000
1006,1986-10-28,1.185185,1.185185,1.185185,1.185185,-1.692881567092851e+21,1300
1007,1986-10-29,1.185185,1.185185,1.148148,1.185185,-1.692881567092851e+21,5400
1008,1986-10-30,1.185185,1.185185,1.185185,1.185185,-1.692881567092851e+21,1300
1009,1986-10-31,1.185185,1.185185,1.185185,1.185185,-1.692881567092851e+21,0
1010,1986-11-03,1.185185,1.185185,1.185185,1.185185,-1.692881567092851e+21,0
1011,1986-11-04,1.185185,1.185185,1.185185,1.185185,-1.692881567092851e+21,0
1012,1986-11-05,1.166667,1.166667,1.166667,1.166667,-1.6664299561564672e+21,2700
1013,1986-11-06,1.12963,1.12963,1.111111,1.111111,-1.5870749826098271e+21,8100
1014,1986-11-07,1.111111,1.148148,1.092593,1.111111,-1.5870749826098271e+21,7445200
1015,1986-11-10,1.111111,1.12963,1.111111,1.111111,-1.5870749826098271e+21,203800
1016,1986-11-11,1.111111,1.12963,1.111111,1.111111,-1.5870749826098271e+21,44500
1017,1986-11-12,1.111111,1.12963,1.111111,1.12963,-1.6135261713337457e+21,25600
1018,1986-11-13,1.111111,1.111111,1.111111,1.111111,-1.5870749826098271e+21,44500
1019,1986-11-14,1.111111,1.12963,1.074074,1.074074,-1.534172464424501e+21,124200
1020,1986-11-17,1.074074,1.092593,1.074074,1.074074,-1.534172464424501e+21,98500
1021,1986-11-18,1.074074,1.074074,1.055556,1.055556,-1.5077222608630008e+21,237600
1022,1986-11-19,1.055556,1.055556,1.037037,1.037037,-1.4812707906641052e+21,295600
1023,1986-11-20,1.037037,1.074074,1.037037,1.074074,-1.534172464424501e+21,446800
1024,1986-11-21,1.074074,1.074074,1.037037,1.037037,-1.4812707906641052e+21,344200
1025,1986-11-24,1.055556,1.111111,1.055556,1.101852,-1.573849880829077e+21,498100
1026,1986-11-25,1.101852,1.12963,1.074074,1.074074,-1.534172464424501e+21,3453300
1027,1986-11-26,1.074074,1.12963,1.074074,1.092593,-1.5606246383108384e+21,206500
1028,1986-11-28,1.111111,1.166667,1.111111,1.12963,-1.6135261713337457e+21,599400
1029,1986-12-01,1.12963,1.166667,1.12963,1.12963,-1.6135261713337457e+21,8100
1030,1986-12-02,1.12963,1.157407,1.12963,1.157407,-1.6532035877383218e+21,2575800
1031,1986-12-03,1.157407,1.175926,1.148148,1.175926,-1.6796551986747054e+21,888300
1032,1986-12-04,1.148148,1.148148,1.148148,1.148148,-1.6399776415326415e+21,14800
1033,1986-12-05,1.166667,1.166667,1.166667,1.166667,-1.6664299561564672e+21,149800
1034,1986-12-08,1.166667,1.185185,1.148148,1.166667,-1.6664299561564672e+21,394200
1035,1986-12-09,1.185185,1.185185,1.185185,1.185185,-1.692881567092851e+21,45900
1036,1986-12-10,1.166667,1.166667,1.12963,1.138889,-1.6267519768019377e+21,179500
1037,1986-12-11,1.138889,1.166667,1.138889,1.166667,-1.6664299561564672e+21,8100
1038,1986-12-12,1.166667,1.166667,1.138889,1.138889,-1.6267519768019377e+21,21600
1039,1986-12-15,1.166667,1.166667,1.166667,1.166667,-1.6664299561564672e+21,20200
1040,1986-12-16,1.166667,1.185185,1.138889,1.138889,-1.6267519768019377e+21,180900
1041,1986-12-17,1.138889,1.166667,1.12963,1.12963,-1.6135261713337457e+21,9400
1042,1986-12-18,1.111111,1.111111,1.111111,1.111111,-1.5870749826098271e+21,4000
1043,1986-12-19,1.111111,1.111111,1.111111,1.111111,-1.5870749826098271e+21,2700
1044,1986-12-22,1.111111,1.148148,1.111111,1.12963,-1.6135261713337457e+21,63400
1045,1986-12-23,1.12963,1.148148,1.111111,1.12963,-1.6135261713337457e+21,290200
1046,1986-12-24,1.12963,1.12963,1.111111,1.111111,-1.5870749826098271e+21,371200
1047,1986-12-26,1.092593,1.092593,1.092593,1.092593,-1.5606246383108384e+21,5400
1048,1986-12-29,1.092593,1.092593,1.092593,1.092593,-1.5606246383108384e+21,0
1049,1986-12-30,1.092593,1.092593,1.092593,1.092593,-1.5606246383108384e+21,2700
1050,1986-12-31,1.092593,1.12963,1.074074,1.12963,-1.6135261713337457e+21,78300
1051,1987-01-02,1.092593,1.092593,1.092593,1.092593,-1.5606246383108384e+21,2700
1052,1987-01-05,1.092593,1.12963,1.092593,1.092593,-1.5606246383108384e+21,49900
1053,1987-01-06,1.092593,1.12963,1.092593,1.12963,-1.6135261713337457e+21,122800
1054,1987-01-07,1.12963,1.148148,1.111111,1.148148,-1.6399776415326415e+21,17500
1055,1987-01-08,1.148148,1.148148,1.111111,1.111111,-1.5870749826098271e+21,114700
1056,1987-01-09,1.111111,1.148148,1.111111,1.148148,-1.6399776415326415e+21,81000
1057,1987-01-12,1.111111,1.111111,1.111111,1.111111,-1.5870749826098271e+21,4000
1058,1987-01-13,1.111111,1.12963,1.111111,1.12963,-1.6135261713337457e+21,16200
1059,1987-01-14,1.12963,1.12963,1.111111,1.12963,-1.6135261713337457e+21,89100
1060,1987-01-15,1.12037,1.12037,1.092593,1.092593,-1.5606246383108384e+21,307800
1061,1987-01-16,1.092593,1.092593,1.074074,1.074074,-1.534172464424501e+21,14800
1062,1987-01-19,1.074074,1.074074,1.074074,1.074074,-1.534172464424501e+21,10800
1063,1987-01-20,1.055556,1.055556,1.055556,1.055556,1.7553391975653183e+19,13500
1064,1987-01-21,1.055556,1.055556,1.055556,1.055556,1.7553391975653183e+19,87700
1065,1987-01-22,1.055556,1.092593,1.055556,1.055556,1.7553391975653183e+19,116100
1066,1987-01-23,1.055556,1.092593,1.055556,1.055556,1.7553391975653183e+19,163300
1067,1987-01-26,1.055556,1.055556,1.055556,1.055556,1.7553391975653183e+19,20200
1068,1987-01-27,1.055556,1.092593,1.055556,1.074074,1.7861354187476963e+19,8100
1069,1987-01-28,1.074074,1.092593,1.074074,1.074074,1.7861354187476963e+19,64800
1070,1987-01-29,1.074074,1.092593,1.018519,1.092593,1.8169308702719345e+19,2639200
1071,1987-01-30,1.092593,1.092593,1.055556,1.092593,1.8169308702719345e+19,831600
1072,1987-02-02,1.092593,1.111111,1.055556,1.074074,1.7861354187476963e+19,47200
1073,1987-02-03,1.074074,1.111111,1.074074,1.074074,1.7861354187476963e+19,278100
1074,1987-02-04,1.074074,1.111111,1.074074,1.111111,1.8477264317473358e+19,221400
1075,1987-02-05,1.111111,1.111111,1.092593,1.111111,1.8477264317473358e+19,194400
1076,1987-02-06,1.111111,1.111111,1.111111,1.111111,1.8477264317473358e+19,6700
1077,1987-02-09,1.111111,1.111111,1.092593,1.111111,1.8477264317473358e+19,14800
1078,1987-02-10,1.111111,1.148148,1.092593,1.092593,1.8169308702719345e+19,59400
1079,1987-02-11,1.092593,1.092593,1.092593,1.092593,1.8169308702719345e+19,2700
1080,1987-02-12,1.111111,1.12963,1.111111,1.111111,1.8477264317473358e+19,180900
1081,1987-02-13,1.111111,1.12963,1.092593,1.111111,1.8477264317473358e+19,175500
1082,1987-02-17,1.111111,1.148148,1.092593,1.148148,1.909315795479534e+19,634500
1083,1987-02-18,1.148148,1.148148,1.111111,1.148148,1.909315795479534e+19,332100
1084,1987-02-19,1.148148,1.148148,1.111111,1.111111,1.8477264317473358e+19,206500
1085,1987-02-20,1.111111,1.138889,1.092593,1.111111,1.8477264317473358e+19,155200
1086,1987-02-23,1.111111,1.12963,1.111111,1.12963,1.8785222131250627e+19,95800
1087,1987-02-24,1.12963,1.148148,1.111111,1.148148,1.909315795479534e+19,421200
1088,1987-02-25,1.148148,1.148148,1.12963,1.148148,1.909315795479534e+19,14800
1089,1987-02-26,1.148148,1.148148,1.12963,1.148148,1.909315795479534e+19,502200
1090,1987-02-27,1.148148,1.314815,1.12963,1.296296,2.155679627575768e+19,346900
1091,1987-03-02,1.296296,1.314815,1.240741,1.240741,2.0632949222704943e+19,221400
1092,1987-03-03,1.240741,1.259259,1.222222,1.222222,2.032498701088116e+19,48600
1093,1987-03-04,1.259259,1.259259,1.259259,1.259259,2.0940896041365926e+19,24300
1094,1987-03-05,1.259259,1.259259,1.222222,1.222222,2.032498701088116e+19,2700
1095,1987-03-06,1.222222,1.222222,1.222222,1.222222,2.032498701088116e+19,0
1096,1987-03-09,1.222222,1.259259,1.222222,1.259259,2.0940896041365926e+19,62100
1097,1987-03-10,1.296296,1.296296,1.296296,1.296296,2.155679627575768e+19,20200
1098,1987-03-11,1.296296,1.296296,1.240741,1.296296,2.155679627575768e+19,18900
1099,1987-03-12,1.296296,1.296296,1.296296,1.296296,2.155679627575768e+19,27000
1100,1987-03-13,1.240741,1.240741,1.240741,1.240741,2.0632949222704943e+19,1300
1101,1987-03-16,1.240741,1.240741,1.240741,1.240741,2.0632949222704943e+19,1300
1102,1987-03-17,1.240741,1.296296,1.240741,1.296296,2.155679627575768e+19,31000
1103,1987-03-18,1.296296,1.296296,1.259259,1.296296,2.155679627575768e+19,272700
1104,1987-03-19,1.296296,1.296296,1.259259,1.296296,2.155679627575768e+19,4000
1105,1987-03-20,1.259259,1.259259,1.259259,1.259259,2.0940896041365926e+19,9400
1106,1987-03-23,1.259259,1.259259,1.259259,1.259259,2.0940896041365926e+19,9400
1107,1987-03-24,1.259259,1.259259,1.259259,1.259259,2.0940896041365926e+19,0
1108,1987-03-25,1.259259,1.296296,1.259259,1.296296,2.155679627575768e+19,184900
1109,1987-03-26,1.268519,1.268519,1.259259,1.268519,2.1094876047766192e+19,20200
1110,1987-03-27,1.268519,1.287037,1.259259,1.287037,2.140281407033416e+19,205200
1111,1987-03-30,1.240741,1.240741,1.240741,1.240741,2.0632949222704943e+19,14800
1112,1987-03-31,1.222222,1.222222,1.222222,1.222222,2.032498701088116e+19,18900
1113,1987-04-01,1.222222,1.259259,1.203704,1.259259,2.0940896041365926e+19,18900
1114,1987-04-02,1.259259,1.259259,1.259259,1.259259,2.0940896041365926e+19,0
1115,1987-04-03,1.222222,1.222222,1.203704,1.222222,2.032498701088116e+19,31000
1116,1987-04-06,1.222222,1.240741,1.203704,1.240741,2.0632949222704943e+19,10800
1117,1987-04-07,1.240741,1.240741,1.203704,1.203704,2.0017029197103886e+19,17500
1118,1987-04-08,1.203704,1.203704,1.203704,1.203704,2.0017029197103886e+19,0
1119,1987-04-09,1.203704,1.222222,1.203704,1.222222,2.032498701088116e+19,89100
1120,1987-04-10,1.222222,1.240741,1.194444,1.194444,1.986305358875014e+19,85000
1121,1987-04-13,1.194444,1.240741,1.185185,1.240741,2.0632949222704943e+19,6700
1122,1987-04-14,1.175926,1.175926,1.166667,1.166667,1.940112016661912e+19,13500
1123,1987-04-15,1.166667,1.166667,1.166667,1.166667,1.940112016661912e+19,2700
1124,1987-04-16,1.166667,1.203704,1.166667,1.203704,2.0017029197103886e+19,10800
1125,1987-04-20,1.148148,1.148148,1.12963,1.12963,1.8785222131250627e+19,40500
1126,1987-04-21,1.111111,1.111111,1.111111,1.111111,1.8477264317473358e+19,2700
1127,1987-04-22,1.111111,1.111111,1.111111,1.111111,1.8477264317473358e+19,13500
1128,1987-04-23,1.111111,1.12963,1.092593,1.12963,1.8785222131250627e+19,2700
1129,1987-04-24,1.12963,1.12963,1.12963,1.12963,1.8785222131250627e+19,0
1130,1987-04-27,1.074074,1.074074,1.074074,1.074074,1.7861354187476963e+19,1300
1131,1987-04-28,1.092593,1.092593,1.092593,1.092593,1.8169308702719345e+19,6700
1132,1987-04-29,1.074074,1.074074,1.074074,1.074074,1.7861354187476963e+19,14800
1133,1987-04-30,1.074074,1.074074,1.074074,1.074074,1.7861354187476963e+19,6700
1134,1987-05-01,1.074074,1.092593,1.037037,1.092593,1.8169308702719345e+19,9400
1135,1987-05-04,1.092593,1.092593,1.092593,1.092593,1.8169308702719345e+19,0
1136,1987-05-05,1.027778,1.027778,1.027778,1.027778,1.7091459653033791e+19,135000
1137,1987-05-06,1.074074,1.074074,1.074074,1.074074,1.7861354187476963e+19,10800
1138,1987-05-07,1.055556,1.055556,1.018519,1.055556,1.7553391975653183e+19,45900
1139,1987-05-08,1.037037,1.037037,1.018519,1.037037,1.7245445156992188e+19,14800
1140,1987-05-11,1.037037,1.037037,0.9814809999999999,0.9814809999999999,1.6321578312730149e+19,5400
1141,1987-05-12,0.9814809999999999,1.018519,0.9814809999999999,0.9814809999999999,1.6321578312730149e+19,9400
1142,1987-05-13,0.9814809999999999,1.018519,0.9722219999999999,1.0,1.6629537226019041e+19,22900
1143,1987-05-14,1.0,1.018519,0.9629629999999999,0.9629629999999999,1.6013622697976136e+19,9400
1144,1987-05-15,0.9629629999999999,0.9629629999999999,0.907407,0.9444440000000001,1.5705670381757006e+19,149800
1145,1987-05-18,0.9444440000000001,0.9444440000000001,0.8888889999999999,0.9444440000000001,1.5705670381757006e+19,91800
1146,1987-05-19,0.9444440000000001,0.9444440000000001,0.907407,0.9444440000000001,1.5705670381757006e+19,140400
1147,1987-05-20,0.9444440000000001,0.9814809999999999,0.925926,0.9814809999999999,1.6321578312730149e+19,31000
1148,1987-05-21,0.9814809999999999,1.018519,0.9814809999999999,0.9814809999999999,1.6321578312730149e+19,37800
1149,1987-05-22,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,1.6321578312730149e+19,8100
1150,1987-05-26,0.9814809999999999,1.055556,0.9814809999999999,1.018519,1.6937488442726547e+19,129600
1151,1987-05-27,1.018519,1.018519,0.9814809999999999,1.018519,1.6937488442726547e+19,18900
1152,1987-05-28,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,1.6321578312730149e+19,25600
1153,1987-05-29,1.018519,1.018519,1.018519,1.018519,1.6937488442726547e+19,1300
1154,1987-06-01,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,1.6321578312730149e+19,9400
1155,1987-06-02,0.9814809999999999,1.0,0.9629629999999999,1.0,1.6629537226019041e+19,67500
1156,1987-06-03,1.0,1.0,0.9629629999999999,0.9629629999999999,1.6013622697976136e+19,14800
1157,1987-06-04,1.0,1.0,1.0,1.0,1.6629537226019041e+19,4000
1158,1987-06-05,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,1.6013622697976136e+19,2700
1159,1987-06-08,1.0,1.018519,1.0,1.018519,1.6937488442726547e+19,116100
1160,1987-06-09,1.018519,1.018519,0.9814809999999999,0.9814809999999999,1.6321578312730149e+19,8100
1161,1987-06-10,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,1.6321578312730149e+19,2700
1162,1987-06-11,0.9814809999999999,1.018519,0.9814809999999999,1.018519,1.6937488442726547e+19,36400
1163,1987-06-12,1.018519,1.018519,1.0,1.018519,1.6937488442726547e+19,153900
1164,1987-06-15,1.018519,1.018519,1.018519,1.018519,1.6937488442726547e+19,20200
1165,1987-06-16,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,1.6321578312730149e+19,2700
1166,1987-06-17,1.0,1.0,1.0,1.0,1.6629537226019041e+19,2700
1167,1987-06-18,1.0,1.0,0.9814809999999999,0.9814809999999999,1.6321578312730149e+19,17500
1168,1987-06-19,0.9814809999999999,1.0,0.9814809999999999,0.9814809999999999,1.6321578312730149e+19,17500
1169,1987-06-22,0.9814809999999999,0.9814809999999999,0.9629629999999999,0.9629629999999999,1.6013622697976136e+19,41800
1170,1987-06-23,0.9629629999999999,0.9814809999999999,0.9629629999999999,0.9814809999999999,1.6321578312730149e+19,33700
1171,1987-06-24,0.9629629999999999,0.9629629999999999,0.907407,0.907407,1.508975915224898e+19,90400
1172,1987-06-25,0.907407,0.9444440000000001,0.907407,0.9444440000000001,1.5705670381757006e+19,85000
1173,1987-06-26,0.9444440000000001,0.9444440000000001,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,70200
1174,1987-06-29,0.8888889999999999,0.925926,0.8703700000000001,0.8888889999999999,1.4781810134564733e+19,272700
1175,1987-06-30,0.8888889999999999,0.8888889999999999,0.814815,0.814815,1.3549990974083564e+19,3627400
1176,1987-07-01,0.833333,0.8888889999999999,0.833333,0.833333,1.385793999176781e+19,36400
1177,1987-07-02,0.833333,0.8703700000000001,0.833333,0.8703700000000001,1.4473847922740953e+19,33700
1178,1987-07-06,0.8703700000000001,0.8888889999999999,0.833333,0.833333,1.385793999176781e+19,4000
1179,1987-07-07,0.833333,0.8703700000000001,0.833333,0.8703700000000001,1.4473847922740953e+19,51300
1180,1987-07-08,0.8703700000000001,0.8703700000000001,0.833333,0.833333,1.385793999176781e+19,55300
1181,1987-07-09,0.833333,0.8796299999999999,0.833333,0.8703700000000001,1.4473847922740953e+19,9400
1182,1987-07-10,0.8703700000000001,0.8703700000000001,0.8703700000000001,0.8703700000000001,1.4473847922740953e+19,29700
1183,1987-07-13,0.8703700000000001,0.8703700000000001,0.833333,0.851852,1.4165894507010195e+19,76900
1184,1987-07-14,0.851852,0.8703700000000001,0.833333,0.8703700000000001,1.4473847922740953e+19,12100
1185,1987-07-15,0.8703700000000001,0.8703700000000001,0.8703700000000001,0.8703700000000001,1.4473847922740953e+19,0
1186,1987-07-16,0.8703700000000001,0.8703700000000001,0.8703700000000001,0.8703700000000001,1.4473847922740953e+19,4000
1187,1987-07-17,0.8703700000000001,0.907407,0.8703700000000001,0.907407,1.508975915224898e+19,114700
1188,1987-07-20,0.8888889999999999,0.8888889999999999,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,8100
1189,1987-07-21,0.907407,0.925926,0.907407,0.907407,1.508975915224898e+19,24300
1190,1987-07-22,0.907407,0.9444440000000001,0.907407,0.907407,1.508975915224898e+19,22900
1191,1987-07-23,0.907407,0.925926,0.907407,0.925926,1.5397716966026244e+19,24300
1192,1987-07-24,0.925926,0.9444440000000001,0.907407,0.925926,1.5397716966026244e+19,28300
1193,1987-07-27,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,1.5705670381757006e+19,4000
1194,1987-07-28,0.9444440000000001,0.9444440000000001,0.907407,0.907407,1.508975915224898e+19,24300
1195,1987-07-29,0.907407,0.9444440000000001,0.907407,0.925926,1.5397716966026244e+19,114700
1196,1987-07-30,0.925926,0.925926,0.907407,0.907407,1.508975915224898e+19,5400
1197,1987-07-31,0.907407,0.925926,0.907407,0.925926,1.5397716966026244e+19,6700
1198,1987-08-03,0.925926,0.925926,0.925926,0.925926,1.5397716966026244e+19,1300
1199,1987-08-04,0.907407,0.907407,0.8888889999999999,0.907407,1.508975915224898e+19,162000
1200,1987-08-05,0.907407,0.907407,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,54000
1201,1987-08-06,0.8888889999999999,0.8888889999999999,0.8703700000000001,0.8888889999999999,1.4781810134564733e+19,306400
1202,1987-08-07,0.8888889999999999,0.8888889999999999,0.8703700000000001,0.8888889999999999,1.4781810134564733e+19,402300
1203,1987-08-10,0.8888889999999999,0.8888889999999999,0.8703700000000001,0.8703700000000001,1.4473847922740953e+19,159300
1204,1987-08-11,0.8703700000000001,0.907407,0.8703700000000001,0.8703700000000001,1.4473847922740953e+19,29700
1205,1987-08-12,0.8703700000000001,0.907407,0.8703700000000001,0.8888889999999999,1.4781810134564733e+19,93100
1206,1987-08-13,0.8888889999999999,0.907407,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,195700
1207,1987-08-14,0.907407,0.907407,0.907407,0.907407,1.508975915224898e+19,12100
1208,1987-08-17,0.925926,0.9444440000000001,0.925926,0.9444440000000001,1.5705670381757006e+19,58000
1209,1987-08-18,0.9444440000000001,0.9444440000000001,0.907407,0.9444440000000001,1.5705670381757006e+19,27000
1210,1987-08-19,0.9444440000000001,0.9444440000000001,0.907407,0.9444440000000001,1.5705670381757006e+19,51300
1211,1987-08-20,0.9629629999999999,0.9814809999999999,0.9629629999999999,0.9629629999999999,1.6013622697976136e+19,79600
1212,1987-08-21,0.9629629999999999,0.9629629999999999,0.925926,0.9444440000000001,1.5705670381757006e+19,125500
1213,1987-08-24,0.925926,0.925926,0.916667,0.925926,1.5397716966026244e+19,56700
1214,1987-08-25,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,1.5705670381757006e+19,5400
1215,1987-08-26,0.9444440000000001,0.9444440000000001,0.935185,0.9444440000000001,1.5705670381757006e+19,63400
1216,1987-08-27,0.9444440000000001,0.9629629999999999,0.9444440000000001,0.9444440000000001,1.5705670381757006e+19,79600
1217,1987-08-28,0.9444440000000001,0.9444440000000001,0.925926,0.9444440000000001,1.5705670381757006e+19,14800
1218,1987-08-31,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,1.5705670381757006e+19,6700
1219,1987-09-01,0.9444440000000001,0.9444440000000001,0.907407,0.925926,1.5397716966026244e+19,93100
1220,1987-09-02,0.925926,0.925926,0.907407,0.925926,1.5397716966026244e+19,10800
1221,1987-09-03,0.925926,0.925926,0.925926,0.925926,1.5397716966026244e+19,6700
1222,1987-09-04,0.907407,0.907407,0.907407,0.907407,1.508975915224898e+19,67500
1223,1987-09-08,0.907407,0.916667,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,141700
1224,1987-09-09,0.8888889999999999,0.8888889999999999,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,1300
1225,1987-09-10,0.8888889999999999,0.8888889999999999,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,8100
1226,1987-09-11,0.925926,0.925926,0.925926,0.925926,1.5397716966026244e+19,9400
1227,1987-09-14,0.8888889999999999,0.8888889999999999,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,13500
1228,1987-09-15,0.8888889999999999,0.907407,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,63400
1229,1987-09-16,0.8888889999999999,0.8888889999999999,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,0
1230,1987-09-17,0.8888889999999999,0.907407,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,55300
1231,1987-09-18,0.8888889999999999,0.935185,0.8888889999999999,0.916667,1.5243741357672497e+19,63400
1232,1987-09-21,0.916667,0.916667,0.916667,0.916667,1.5243741357672497e+19,0
1233,1987-09-22,0.898148,0.898148,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,47200
1234,1987-09-23,0.8888889999999999,0.907407,0.8888889999999999,0.907407,1.508975915224898e+19,108000
1235,1987-09-24,0.907407,0.907407,0.907407,0.907407,1.508975915224898e+19,0
1236,1987-09-25,0.907407,0.907407,0.907407,0.907407,1.508975915224898e+19,9400
1237,1987-09-28,0.907407,0.907407,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,20200
1238,1987-09-29,0.907407,0.907407,0.907407,0.907407,1.508975915224898e+19,8100
1239,1987-09-30,0.907407,0.907407,0.907407,0.907407,1.508975915224898e+19,21600
1240,1987-10-01,0.907407,0.907407,0.907407,0.907407,1.508975915224898e+19,0
1241,1987-10-02,0.907407,0.907407,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,91800
1242,1987-10-05,0.907407,0.907407,0.907407,0.907407,1.508975915224898e+19,27000
1243,1987-10-06,0.907407,0.907407,0.907407,0.907407,1.508975915224898e+19,0
1244,1987-10-07,0.8888889999999999,0.8888889999999999,0.8703700000000001,0.8888889999999999,1.4781810134564733e+19,45900
1245,1987-10-08,0.8888889999999999,0.8888889999999999,0.8888889999999999,0.8888889999999999,1.4781810134564733e+19,0
1246,1987-10-09,0.8703700000000001,0.8703700000000001,0.8703700000000001,0.8703700000000001,1.4473847922740953e+19,8100
1247,1987-10-12,0.8703700000000001,0.8796299999999999,0.8703700000000001,0.8703700000000001,1.4473847922740953e+19,64800
1248,1987-10-13,0.8703700000000001,0.8796299999999999,0.851852,0.851852,1.4165894507010195e+19,49900
1249,1987-10-14,0.851852,0.851852,0.851852,0.851852,1.4165894507010195e+19,2700
1250,1987-10-15,0.851852,0.851852,0.833333,0.833333,1.385793999176781e+19,39100
1251,1987-10-16,0.833333,0.8703700000000001,0.833333,0.833333,1.385793999176781e+19,9400
1252,1987-10-19,0.833333,0.851852,0.796296,0.796296,1.3242038657864434e+19,59400
1253,1987-10-20,0.796296,0.814815,0.759259,0.777778,1.2934075346529026e+19,72900
1254,1987-10-21,0.777778,0.777778,0.759259,0.777778,1.2934075346529026e+19,39100
1255,1987-10-22,0.777778,0.777778,0.777778,0.777778,1.2934075346529026e+19,40500
1256,1987-10-23,0.777778,0.777778,0.777778,0.777778,1.2934075346529026e+19,0
1257,1987-10-26,0.740741,0.740741,0.685185,0.722222,1.2010217298360009e+19,9400
1258,1987-10-27,0.722222,0.740741,0.666667,0.666667,1.108636034970262e+19,60700
1259,1987-10-28,0.648148,0.648148,0.611111,0.648148,1.077839813787884e+19,43200
1260,1987-10-29,0.648148,0.666667,0.611111,0.611111,1.016249350544058e+19,16200
1261,1987-10-30,0.611111,0.611111,0.592593,0.611111,1.016249350544058e+19,28300
1262,1987-11-02,0.611111,0.648148,0.592593,0.648148,1.077839813787884e+19,66100
1263,1987-11-03,0.648148,0.648148,0.648148,0.648148,1.077839813787884e+19,0
1264,1987-11-04,0.648148,0.648148,0.648148,0.648148,1.077839813787884e+19,0
1265,1987-11-05,0.611111,0.611111,0.583333,0.592593,9.854533492640055e+18,3747600
1266,1987-11-06,0.611111,0.648148,0.611111,0.611111,1.016249350544058e+19,6700
1267,1987-11-09,0.611111,0.648148,0.592593,0.611111,1.016249350544058e+19,59400
1268,1987-11-10,0.611111,0.648148,0.592593,0.611111,1.016249350544058e+19,74200
1269,1987-11-11,0.611111,0.648148,0.592593,0.62963,1.0470448020682963e+19,75600
1270,1987-11-12,0.62963,0.62963,0.592593,0.592593,9.854533492640055e+18,129600
1271,1987-11-13,0.62963,0.62963,0.62963,0.62963,1.0470448020682963e+19,14800
1272,1987-11-16,0.611111,0.611111,0.592593,0.611111,1.016249350544058e+19,43200
1273,1987-11-17,0.574074,0.574074,0.518519,0.574074,9.54657897739767e+18,49900
1274,1987-11-18,0.574074,0.574074,0.555556,0.574074,9.54657897739767e+18,41800
1275,1987-11-19,0.574074,0.592593,0.537037,0.574074,9.54657897739767e+18,54000
1276,1987-11-20,0.574074,0.592593,0.537037,0.537037,8.930677093738478e+18,22900
1277,1987-11-23,0.537037,0.574074,0.537037,0.555556,9.238632158736679e+18,103900
1278,1987-11-24,0.537037,0.537037,0.537037,0.537037,8.930677093738478e+18,8100
1279,1987-11-25,0.537037,0.592593,0.537037,0.592593,9.854533492640055e+18,25600
1280,1987-11-27,0.574074,0.574074,0.537037,0.537037,8.930677093738478e+18,21600
1281,1987-11-30,0.537037,0.555556,0.518519,0.518519,8.622722578496094e+18,157900
1282,1987-12-01,0.518519,0.537037,0.5,0.518519,8.622722578496094e+18,121500
1283,1987-12-02,0.518519,0.527778,0.518519,0.518519,8.622722578496094e+18,27000
1284,1987-12-03,0.518519,0.574074,0.518519,0.518519,8.622722578496094e+18,22900
1285,1987-12-04,0.537037,0.555556,0.537037,0.537037,8.930677093738478e+18,12100
1286,1987-12-07,0.537037,0.537037,0.5,0.537037,8.930677093738478e+18,14800
1287,1987-12-08,0.537037,0.537037,0.537037,0.537037,8.930677093738478e+18,2700
1288,1987-12-09,0.5,0.5,0.48148100000000005,0.48148100000000005,8.006811348988068e+18,17500
1289,1987-12-10,0.48148100000000005,0.518519,0.48148100000000005,0.5,8.314768613009521e+18,106600
1290,1987-12-11,0.5,0.537037,0.5,0.537037,8.930677093738478e+18,398200
1291,1987-12-14,0.518519,0.518519,0.5,0.518519,8.622722578496094e+18,144400
1292,1987-12-15,0.518519,0.537037,0.5,0.518519,8.622722578496094e+18,579100
1293,1987-12-16,0.518519,0.574074,0.5,0.5,8.314768613009521e+18,226800
1294,1987-12-17,0.5,0.527778,0.5,0.5,8.314768613009521e+18,98500
1295,1987-12-18,0.5,0.555556,0.5,0.5,8.314768613009521e+18,56700
1296,1987-12-21,0.5,0.518519,0.5,0.518519,8.622722578496094e+18,918000
1297,1987-12-22,0.518519,0.537037,0.5,0.518519,8.622722578496094e+18,194400
1298,1987-12-23,0.518519,0.537037,0.509259,0.518519,8.622722578496094e+18,72900
1299,1987-12-24,0.518519,0.518519,0.5,0.5,8.314768613009521e+18,95800
1300,1987-12-28,0.5,0.518519,0.5,0.5,8.314768613009521e+18,249700
1301,1987-12-29,0.5,0.518519,0.5,0.5,8.314768613009521e+18,114700
1302,1987-12-30,0.5,0.518519,0.5,0.518519,8.622722578496094e+18,105300
1303,1987-12-31,0.518519,0.518519,0.5,0.518519,8.622722578496094e+18,71500
1304,1988-01-04,0.518519,0.518519,0.5,0.518519,8.622722578496094e+18,162000
1305,1988-01-05,0.518519,0.555556,0.518519,0.555556,9.238632158736679e+18,13500
1306,1988-01-06,0.555556,0.555556,0.555556,0.555556,9.238632158736679e+18,291600
1307,1988-01-07,0.555556,0.555556,0.518519,0.518519,8.622722578496094e+18,209200
1308,1988-01-08,0.518519,0.537037,0.518519,0.518519,8.622722578496094e+18,59400
1309,1988-01-11,0.5,0.5,0.48148100000000005,0.5,8.314768613009521e+18,25600
1310,1988-01-12,0.518519,0.518519,0.518519,0.518519,8.622722578496094e+18,28300
1311,1988-01-13,0.48148100000000005,0.48148100000000005,0.48148100000000005,0.48148100000000005,8.006811348988068e+18,4000
1312,1988-01-14,0.48148100000000005,0.48148100000000005,0.48148100000000005,0.48148100000000005,8.006811348988068e+18,0
1313,1988-01-15,0.518519,0.555556,0.518519,0.555556,9.238632158736679e+18,68800
1314,1988-01-18,0.555556,0.555556,0.555556,0.555556,9.238632158736679e+18,0
1315,1988-01-19,0.555556,0.555556,0.555556,0.555556,-5.532134343599718e+16,0
1316,1988-01-20,0.546296,0.546296,0.546296,0.546296,-5.439932992166298e+16,17500
1317,1988-01-21,0.546296,0.546296,0.546296,0.546296,-5.439932992166298e+16,13500
1318,1988-01-22,0.537037,0.537037,0.537037,0.537037,-5.347729493249229e+16,31000
1319,1988-01-25,0.537037,0.537037,0.5,0.537037,-5.347729493249229e+16,13500
1320,1988-01-26,0.537037,0.537037,0.537037,0.537037,-5.347729493249229e+16,0
1321,1988-01-27,0.5,0.5,0.5,0.5,-4.978921081038438e+16,31000
1322,1988-01-28,0.5,0.555556,0.5,0.537037,-5.347729493249229e+16,72900
1323,1988-01-29,0.537037,0.574074,0.537037,0.574074,-5.716535328479642e+16,97200
1324,1988-02-01,0.574074,0.574074,0.555556,0.555556,-5.532134343599718e+16,21600
1325,1988-02-02,0.555556,0.574074,0.555556,0.555556,-5.532134343599718e+16,86400
1326,1988-02-03,0.574074,0.592593,0.574074,0.592593,-5.900940608326861e+16,121500
1327,1988-02-04,0.592593,0.592593,0.555556,0.592593,-5.900940608326861e+16,28300
1328,1988-02-05,0.592593,0.592593,0.555556,0.592593,-5.900940608326861e+16,31000
1329,1988-02-08,0.592593,0.592593,0.592593,0.592593,-5.900940608326861e+16,0
1330,1988-02-09,0.592593,0.592593,0.592593,0.592593,-5.900940608326861e+16,0
1331,1988-02-10,0.592593,0.592593,0.592593,0.592593,-5.900940608326861e+16,0
1332,1988-02-11,0.592593,0.592593,0.592593,0.592593,-5.900940608326861e+16,27000
1333,1988-02-12,0.592593,0.611111,0.592593,0.611111,-6.08534631767081e+16,461700
1334,1988-02-16,0.611111,0.611111,0.592593,0.592593,-5.900940608326861e+16,21600
1335,1988-02-17,0.592593,0.592593,0.592593,0.592593,-5.900940608326861e+16,0
1336,1988-02-18,0.592593,0.611111,0.592593,0.611111,-6.08534631767081e+16,565600
1337,1988-02-19,0.611111,0.62963,0.611111,0.611111,-6.08534631767081e+16,128200
1338,1988-02-22,0.611111,0.611111,0.611111,0.611111,-6.08534631767081e+16,0
1339,1988-02-23,0.611111,0.62963,0.592593,0.611111,-6.08534631767081e+16,139000
1340,1988-02-24,0.611111,0.648148,0.611111,0.648148,-6.454153870888141e+16,14800
1341,1988-02-25,0.648148,0.648148,0.611111,0.648148,-6.454153870888141e+16,418500
1342,1988-02-26,0.648148,0.722222,0.62963,0.722222,-7.191775419773747e+16,102600
1343,1988-02-29,0.722222,0.722222,0.703704,0.703704,-7.007369280933069e+16,59400
1344,1988-03-01,0.703704,0.722222,0.703704,0.722222,-7.191775419773747e+16,29700
1345,1988-03-02,0.685185,0.685185,0.685185,0.685185,-6.822966148569498e+16,6700
1346,1988-03-03,0.685185,0.685185,0.685185,0.685185,-6.822966148569498e+16,0
1347,1988-03-04,0.703704,0.740741,0.703704,0.740741,-7.376178552137318e+16,67500
1348,1988-03-07,0.703704,0.703704,0.703704,0.703704,-7.007369280933069e+16,67500
1349,1988-03-08,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,8100
1350,1988-03-09,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,4000
1351,1988-03-10,0.740741,0.777778,0.740741,0.75,-7.468382051054387e+16,193000
1352,1988-03-11,0.75,0.75,0.75,0.75,-7.468382051054387e+16,0
1353,1988-03-14,0.759259,0.814815,0.759259,0.814815,-8.113797953539277e+16,48600
1354,1988-03-15,0.842593,0.925926,0.842593,0.8703700000000001,-8.667006062139802e+16,230800
1355,1988-03-16,0.851852,0.851852,0.851852,0.851852,-8.48260421826642e+16,21600
1356,1988-03-17,0.851852,0.851852,0.814815,0.833333,-8.2981989384192e+16,468400
1357,1988-03-18,0.833333,0.851852,0.814815,0.814815,-8.113797953539277e+16,24300
1358,1988-03-21,0.777778,0.777778,0.740741,0.740741,-7.376178552137318e+16,98500
1359,1988-03-22,0.740741,0.759259,0.703704,0.722222,-7.191775419773747e+16,139000
1360,1988-03-23,0.722222,0.722222,0.703704,0.722222,-7.191775419773747e+16,124200
1361,1988-03-24,0.722222,0.759259,0.703704,0.703704,-7.007369280933069e+16,91800
1362,1988-03-25,0.703704,0.722222,0.694444,0.694444,-6.915170076983296e+16,157900
1363,1988-03-28,0.694444,0.712963,0.685185,0.694444,-6.915170076983296e+16,75600
1364,1988-03-29,0.694444,0.722222,0.685185,0.685185,-6.822966148569498e+16,9400
1365,1988-03-30,0.722222,0.759259,0.722222,0.759259,-7.56058125500416e+16,101200
1366,1988-03-31,0.759259,0.814815,0.759259,0.814815,-8.113797953539277e+16,322600
1367,1988-04-04,0.814815,0.814815,0.814815,0.814815,-8.113797953539277e+16,0
1368,1988-04-05,0.814815,0.814815,0.814815,0.814815,-8.113797953539277e+16,0
1369,1988-04-06,0.796296,0.796296,0.740741,0.740741,-7.376178552137318e+16,29700
1370,1988-04-07,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,13500
1371,1988-04-08,0.759259,0.759259,0.759259,0.759259,-7.56058125500416e+16,4000
1372,1988-04-11,0.759259,0.759259,0.759259,0.759259,-7.56058125500416e+16,0
1373,1988-04-12,0.759259,0.814815,0.759259,0.814815,-8.113797953539277e+16,9400
1374,1988-04-13,0.814815,0.814815,0.759259,0.814815,-8.113797953539277e+16,6700
1375,1988-04-14,0.796296,0.796296,0.759259,0.796296,-7.929391814698598e+16,28300
1376,1988-04-15,0.796296,0.796296,0.759259,0.796296,-7.929391814698598e+16,21600
1377,1988-04-18,0.796296,0.796296,0.740741,0.796296,-7.929391814698598e+16,180900
1378,1988-04-19,0.796296,0.796296,0.796296,0.796296,-7.929391814698598e+16,0
1379,1988-04-20,0.796296,0.796296,0.740741,0.796296,-7.929391814698598e+16,87700
1380,1988-04-21,0.777778,0.777778,0.759259,0.777778,-7.744983098877542e+16,37800
1381,1988-04-22,0.777778,0.777778,0.777778,0.777778,-7.744983098877542e+16,0
1382,1988-04-25,0.796296,0.796296,0.796296,0.796296,-7.929391814698598e+16,1300
1383,1988-04-26,0.796296,0.833333,0.777778,0.814815,-8.113797953539277e+16,191700
1384,1988-04-27,0.814815,0.824074,0.796296,0.796296,-7.929391814698598e+16,76900
1385,1988-04-28,0.796296,0.796296,0.796296,0.796296,-7.929391814698598e+16,2700
1386,1988-04-29,0.796296,0.814815,0.796296,0.796296,-7.929391814698598e+16,868000
1387,1988-05-02,0.796296,0.814815,0.759259,0.777778,-7.744983098877542e+16,510300
1388,1988-05-03,0.777778,0.787037,0.777778,0.777778,-7.744983098877542e+16,112000
1389,1988-05-04,0.777778,0.814815,0.759259,0.759259,-7.56058125500416e+16,43200
1390,1988-05-05,0.759259,0.787037,0.759259,0.759259,-7.56058125500416e+16,103900
1391,1988-05-06,0.759259,0.759259,0.759259,0.759259,-7.56058125500416e+16,0
1392,1988-05-09,0.777778,0.777778,0.777778,0.777778,-7.744983098877542e+16,33700
1393,1988-05-10,0.777778,0.814815,0.759259,0.759259,-7.56058125500416e+16,40500
1394,1988-05-11,0.759259,0.777778,0.759259,0.777778,-7.744983098877542e+16,48600
1395,1988-05-12,0.777778,0.777778,0.759259,0.777778,-7.744983098877542e+16,59400
1396,1988-05-13,0.759259,0.759259,0.759259,0.759259,-7.56058125500416e+16,22900
1397,1988-05-16,0.759259,0.768519,0.759259,0.768519,-7.652784753921229e+16,29700
1398,1988-05-17,0.768519,0.777778,0.759259,0.759259,-7.56058125500416e+16,652000
1399,1988-05-18,0.759259,0.777778,0.740741,0.777778,-7.744983098877542e+16,36400
1400,1988-05-19,0.759259,0.759259,0.740741,0.740741,-7.376178552137318e+16,595300
1401,1988-05-20,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,1300
1402,1988-05-23,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,0
1403,1988-05-24,0.740741,0.759259,0.740741,0.740741,-7.376178552137318e+16,28300
1404,1988-05-25,0.740741,0.759259,0.740741,0.759259,-7.56058125500416e+16,33700
1405,1988-05-26,0.740741,0.740741,0.722222,0.722222,-7.191775419773747e+16,32400
1406,1988-05-27,0.759259,0.759259,0.759259,0.759259,-7.56058125500416e+16,13500
1407,1988-05-31,0.722222,0.722222,0.722222,0.722222,-7.191775419773747e+16,1300
1408,1988-06-01,0.722222,0.740741,0.722222,0.740741,-7.376178552137318e+16,60700
1409,1988-06-02,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,0
1410,1988-06-03,0.722222,0.722222,0.722222,0.722222,-7.191775419773747e+16,5400
1411,1988-06-06,0.722222,0.740741,0.703704,0.703704,-7.007369280933069e+16,236200
1412,1988-06-07,0.703704,0.740741,0.703704,0.722222,-7.191775419773747e+16,35100
1413,1988-06-08,0.712963,0.712963,0.685185,0.712963,-7.099573209346867e+16,36400
1414,1988-06-09,0.712963,0.712963,0.712963,0.712963,-7.099573209346867e+16,135000
1415,1988-06-10,0.703704,0.703704,0.703704,0.703704,-7.007369280933069e+16,9400
1416,1988-06-13,0.703704,0.740741,0.685185,0.685185,-6.822966148569498e+16,63400
1417,1988-06-14,0.703704,0.722222,0.703704,0.703704,-7.007369280933069e+16,31000
1418,1988-06-15,0.685185,0.685185,0.685185,0.685185,-6.822966148569498e+16,4000
1419,1988-06-16,0.685185,0.722222,0.685185,0.703704,-7.007369280933069e+16,36400
1420,1988-06-17,0.703704,0.703704,0.666667,0.694444,-6.915170076983296e+16,95800
1421,1988-06-20,0.694444,0.703704,0.666667,0.703704,-7.007369280933069e+16,18900
1422,1988-06-21,0.703704,0.722222,0.694444,0.722222,-7.191775419773747e+16,184900
1423,1988-06-22,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,6700
1424,1988-06-23,0.740741,0.740741,0.722222,0.722222,-7.191775419773747e+16,54000
1425,1988-06-24,0.722222,0.740741,0.722222,0.722222,-7.191775419773747e+16,79600
1426,1988-06-27,0.722222,0.759259,0.722222,0.740741,-7.376178552137318e+16,37800
1427,1988-06-28,0.740741,0.759259,0.722222,0.722222,-7.191775419773747e+16,16200
1428,1988-06-29,0.740741,0.759259,0.740741,0.759259,-7.56058125500416e+16,16200
1429,1988-06-30,0.759259,0.759259,0.722222,0.722222,-7.191775419773747e+16,9400
1430,1988-07-01,0.722222,0.740741,0.722222,0.740741,-7.376178552137318e+16,148500
1431,1988-07-05,0.722222,0.722222,0.722222,0.722222,-7.191775419773747e+16,1300
1432,1988-07-06,0.740741,0.759259,0.740741,0.759259,-7.56058125500416e+16,74200
1433,1988-07-07,0.759259,0.759259,0.722222,0.740741,-7.376178552137318e+16,95800
1434,1988-07-08,0.740741,0.759259,0.740741,0.759259,-7.56058125500416e+16,152500
1435,1988-07-11,0.759259,0.777778,0.740741,0.759259,-7.56058125500416e+16,198400
1436,1988-07-12,0.777778,0.796296,0.777778,0.796296,-7.929391814698598e+16,24300
1437,1988-07-13,0.796296,0.796296,0.777778,0.777778,-7.744983098877542e+16,87700
1438,1988-07-14,0.796296,0.796296,0.796296,0.796296,-7.929391814698598e+16,21600
1439,1988-07-15,0.796296,0.814815,0.796296,0.805556,-8.021593595628749e+16,116100
1440,1988-07-18,0.805556,0.814815,0.796296,0.814815,-8.113797953539277e+16,109300
1441,1988-07-19,0.814815,0.814815,0.796296,0.814815,-8.113797953539277e+16,33700
1442,1988-07-20,0.814815,0.814815,0.805556,0.814815,-8.113797953539277e+16,14800
1443,1988-07-21,0.805556,0.805556,0.777778,0.805556,-8.021593595628749e+16,216000
1444,1988-07-22,0.805556,0.805556,0.787037,0.796296,-7.929391814698598e+16,140400
1445,1988-07-25,0.805556,0.814815,0.805556,0.814815,-8.113797953539277e+16,99900
1446,1988-07-26,0.814815,0.814815,0.796296,0.814815,-8.113797953539277e+16,56700
1447,1988-07-27,0.814815,0.814815,0.796296,0.814815,-8.113797953539277e+16,112000
1448,1988-07-28,0.814815,0.814815,0.805556,0.814815,-8.113797953539277e+16,21600
1449,1988-07-29,0.814815,0.814815,0.796296,0.805556,-8.021593595628749e+16,95800
1450,1988-08-01,0.805556,0.824074,0.805556,0.814815,-8.113797953539277e+16,120100
1451,1988-08-02,0.814815,0.842593,0.814815,0.842593,-8.390405873310106e+16,324000
1452,1988-08-03,0.842593,0.851852,0.824074,0.851852,-8.48260421826642e+16,128200
1453,1988-08-04,0.851852,0.8703700000000001,0.851852,0.8703700000000001,-8.667006062139802e+16,29700
1454,1988-08-05,0.8703700000000001,0.8703700000000001,0.8703700000000001,0.8703700000000001,-8.667006062139802e+16,5400
1455,1988-08-08,0.842593,0.842593,0.842593,0.842593,-8.390405873310106e+16,24300
1456,1988-08-09,0.842593,0.842593,0.842593,0.842593,-8.390405873310106e+16,67500
1457,1988-08-10,0.842593,0.851852,0.833333,0.851852,-8.48260421826642e+16,97200
1458,1988-08-11,0.833333,0.833333,0.814815,0.814815,-8.113797953539277e+16,40500
1459,1988-08-12,0.814815,0.814815,0.796296,0.796296,-7.929391814698598e+16,329400
1460,1988-08-15,0.796296,0.796296,0.796296,0.796296,-7.929391814698598e+16,0
1461,1988-08-16,0.796296,0.814815,0.796296,0.814815,-8.113797953539277e+16,8100
1462,1988-08-17,0.814815,0.814815,0.814815,0.814815,-8.113797953539277e+16,0
1463,1988-08-18,0.814815,0.814815,0.796296,0.814815,-8.113797953539277e+16,68800
1464,1988-08-19,0.814815,0.814815,0.777778,0.814815,-8.113797953539277e+16,44500
1465,1988-08-22,0.814815,0.814815,0.787037,0.787037,-7.837189174774989e+16,6700
1466,1988-08-23,0.787037,0.796296,0.787037,0.796296,-7.929391814698598e+16,18900
1467,1988-08-24,0.796296,0.796296,0.796296,0.796296,-7.929391814698598e+16,2700
1468,1988-08-25,0.796296,0.796296,0.796296,0.796296,-7.929391814698598e+16,2700
1469,1988-08-26,0.787037,0.787037,0.787037,0.787037,-7.837189174774989e+16,2700
1470,1988-08-29,0.787037,0.805556,0.787037,0.796296,-7.929391814698598e+16,75600
1471,1988-08-30,0.805556,0.805556,0.805556,0.805556,-8.021593595628749e+16,6700
1472,1988-08-31,0.805556,0.805556,0.787037,0.805556,-8.021593595628749e+16,113400
1473,1988-09-01,0.787037,0.787037,0.787037,0.787037,-7.837189174774989e+16,4000
1474,1988-09-02,0.787037,0.787037,0.787037,0.787037,-7.837189174774989e+16,1300
1475,1988-09-06,0.796296,0.796296,0.796296,0.796296,-7.929391814698598e+16,2700
1476,1988-09-07,0.796296,0.805556,0.796296,0.805556,-8.021593595628749e+16,52600
1477,1988-09-08,0.805556,0.805556,0.805556,0.805556,-8.021593595628749e+16,6700
1478,1988-09-09,0.805556,0.814815,0.796296,0.814815,-8.113797953539277e+16,68800
1479,1988-09-12,0.814815,0.814815,0.814815,0.814815,-8.113797953539277e+16,0
1480,1988-09-13,0.796296,0.796296,0.796296,0.796296,-7.929391814698598e+16,13500
1481,1988-09-14,0.796296,0.796296,0.796296,0.796296,-7.929391814698598e+16,1300
1482,1988-09-15,0.796296,0.796296,0.796296,0.796296,-7.929391814698598e+16,0
1483,1988-09-16,0.796296,0.814815,0.796296,0.814815,-8.113797953539277e+16,12100
1484,1988-09-19,0.805556,0.805556,0.805556,0.805556,-8.021593595628749e+16,81000
1485,1988-09-20,0.805556,0.814815,0.805556,0.805556,-8.021593595628749e+16,35100
1486,1988-09-21,0.805556,0.814815,0.805556,0.805556,-8.021593595628749e+16,40500
1487,1988-09-22,0.805556,0.805556,0.805556,0.805556,-8.021593595628749e+16,18900
1488,1988-09-23,0.805556,0.805556,0.777778,0.777778,-7.744983098877542e+16,207900
1489,1988-09-26,0.787037,0.787037,0.787037,0.787037,-7.837189174774989e+16,28300
1490,1988-09-27,0.787037,0.787037,0.787037,0.787037,-7.837189174774989e+16,0
1491,1988-09-28,0.787037,0.787037,0.787037,0.787037,-7.837189174774989e+16,0
1492,1988-09-29,0.787037,0.787037,0.787037,0.787037,-7.837189174774989e+16,1300
1493,1988-09-30,0.787037,0.787037,0.787037,0.787037,-7.837189174774989e+16,29700
1494,1988-10-03,0.787037,0.796296,0.787037,0.787037,-7.837189174774989e+16,130900
1495,1988-10-04,0.787037,0.796296,0.787037,0.787037,-7.837189174774989e+16,4000
1496,1988-10-05,0.787037,0.796296,0.787037,0.796296,-7.929391814698598e+16,8100
1497,1988-10-06,0.796296,0.796296,0.777778,0.777778,-7.744983098877542e+16,16200
1498,1988-10-07,0.777778,0.777778,0.777778,0.777778,-7.744983098877542e+16,0
1499,1988-10-10,0.777778,0.814815,0.777778,0.805556,-8.021593595628749e+16,45900
1500,1988-10-11,0.805556,0.805556,0.805556,0.805556,-8.021593595628749e+16,0
1501,1988-10-12,0.805556,0.805556,0.805556,0.805556,-8.021593595628749e+16,4000
1502,1988-10-13,0.777778,0.777778,0.777778,0.777778,-7.744983098877542e+16,1300
1503,1988-10-14,0.777778,0.777778,0.777778,0.777778,-7.744983098877542e+16,0
1504,1988-10-17,0.777778,0.777778,0.777778,0.777778,-7.744983098877542e+16,0
1505,1988-10-18,0.777778,0.805556,0.777778,0.805556,-8.021593595628749e+16,1084000
1506,1988-10-19,0.805556,0.805556,0.787037,0.787037,-7.837189174774989e+16,17500
1507,1988-10-20,0.787037,0.805556,0.787037,0.787037,-7.837189174774989e+16,9400
1508,1988-10-21,0.787037,0.805556,0.787037,0.805556,-8.021593595628749e+16,773500
1509,1988-10-24,0.805556,0.805556,0.787037,0.787037,-7.837189174774989e+16,272700
1510,1988-10-25,0.787037,0.805556,0.787037,0.805556,-8.021593595628749e+16,29700
1511,1988-10-26,0.805556,0.805556,0.787037,0.805556,-8.021593595628749e+16,193000
1512,1988-10-27,0.805556,0.805556,0.787037,0.787037,-7.837189174774989e+16,163300
1513,1988-10-28,0.787037,0.787037,0.787037,0.787037,-7.837189174774989e+16,16200
1514,1988-10-31,0.787037,0.805556,0.787037,0.787037,-7.837189174774989e+16,47200
1515,1988-11-01,0.796296,0.814815,0.796296,0.796296,-7.929391814698598e+16,2801200
1516,1988-11-02,0.796296,0.814815,0.796296,0.796296,-7.929391814698598e+16,1026000
1517,1988-11-03,0.796296,0.796296,0.796296,0.796296,-7.929391814698598e+16,9400
1518,1988-11-04,0.796296,0.833333,0.796296,0.833333,-8.2981989384192e+16,4000
1519,1988-11-07,0.805556,0.805556,0.796296,0.796296,-7.929391814698598e+16,282100
1520,1988-11-08,0.796296,0.796296,0.777778,0.777778,-7.744983098877542e+16,135000
1521,1988-11-09,0.777778,0.777778,0.777778,0.777778,-7.744983098877542e+16,16200
1522,1988-11-10,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,5400
1523,1988-11-11,0.740741,0.740741,0.722222,0.722222,-7.191775419773747e+16,135000
1524,1988-11-14,0.722222,0.722222,0.722222,0.722222,-7.191775419773747e+16,0
1525,1988-11-15,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,2700
1526,1988-11-16,0.740741,0.740741,0.722222,0.722222,-7.191775419773747e+16,28300
1527,1988-11-17,0.722222,0.740741,0.722222,0.722222,-7.191775419773747e+16,180900
1528,1988-11-18,0.722222,0.740741,0.722222,0.722222,-7.191775419773747e+16,102600
1529,1988-11-21,0.722222,0.722222,0.722222,0.722222,-7.191775419773747e+16,4000
1530,1988-11-22,0.722222,0.722222,0.722222,0.722222,-7.191775419773747e+16,39100
1531,1988-11-23,0.722222,0.731481,0.722222,0.731481,-7.283978489194086e+16,28300
1532,1988-11-25,0.722222,0.722222,0.722222,0.722222,-7.191775419773747e+16,5400
1533,1988-11-28,0.731481,0.740741,0.731481,0.731481,-7.283978489194086e+16,220000
1534,1988-11-29,0.731481,0.740741,0.731481,0.740741,-7.376178552137318e+16,97200
1535,1988-11-30,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,0
1536,1988-12-01,0.740741,0.75,0.740741,0.75,-7.468382051054387e+16,40500
1537,1988-12-02,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,2700
1538,1988-12-05,0.740741,0.759259,0.740741,0.740741,-7.376178552137318e+16,14800
1539,1988-12-06,0.75,0.759259,0.75,0.75,-7.468382051054387e+16,17500
1540,1988-12-07,0.75,0.75,0.75,0.75,-7.468382051054387e+16,0
1541,1988-12-08,0.75,0.75,0.75,0.75,-7.468382051054387e+16,0
1542,1988-12-09,0.75,0.75,0.722222,0.731481,-7.283978489194086e+16,117400
1543,1988-12-12,0.722222,0.722222,0.722222,0.722222,-7.191775419773747e+16,16200
1544,1988-12-13,0.722222,0.740741,0.703704,0.740741,-7.376178552137318e+16,71500
1545,1988-12-14,0.685185,0.685185,0.685185,0.685185,-6.822966148569498e+16,45900
1546,1988-12-15,0.685185,0.685185,0.666667,0.685185,-6.822966148569498e+16,36400
1547,1988-12-16,0.685185,0.703704,0.666667,0.703704,-7.007369280933069e+16,60700
1548,1988-12-19,0.722222,0.759259,0.722222,0.759259,-7.56058125500416e+16,58000
1549,1988-12-20,0.759259,0.759259,0.722222,0.722222,-7.191775419773747e+16,35100
1550,1988-12-21,0.722222,0.759259,0.703704,0.703704,-7.007369280933069e+16,24300
1551,1988-12-22,0.703704,0.759259,0.703704,0.759259,-7.56058125500416e+16,102600
1552,1988-12-23,0.703704,0.703704,0.703704,0.703704,-7.007369280933069e+16,47200
1553,1988-12-27,0.703704,0.740741,0.703704,0.740741,-7.376178552137318e+16,70200
1554,1988-12-28,0.740741,0.759259,0.740741,0.759259,-7.56058125500416e+16,307800
1555,1988-12-29,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,20200
1556,1988-12-30,0.740741,0.75,0.740741,0.75,-7.468382051054387e+16,132300
1557,1989-01-03,0.75,0.75,0.75,0.75,-7.468382051054387e+16,0
1558,1989-01-04,0.740741,0.740741,0.703704,0.703704,-7.007369280933069e+16,37800
1559,1989-01-05,0.703704,0.712963,0.703704,0.712963,-7.099573209346867e+16,64800
1560,1989-01-06,0.722222,0.722222,0.722222,0.722222,-7.191775419773747e+16,4000
1561,1989-01-09,0.722222,0.740741,0.722222,0.740741,-7.376178552137318e+16,20200
1562,1989-01-10,0.740741,0.740741,0.731481,0.740741,-7.376178552137318e+16,21600
1563,1989-01-11,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,47200
1564,1989-01-12,0.740741,0.75,0.740741,0.740741,-7.376178552137318e+16,152500
1565,1989-01-13,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,0
1566,1989-01-16,0.740741,0.740741,0.740741,0.740741,-7.376178552137318e+16,0
1567,1989-01-17,0.740741,0.75,0.740741,0.75,-7.468382051054387e+16,114700
1568,1989-01-18,0.75,0.75,0.740741,0.740741,-7.376178552137318e+16,28300
1569,1989-01-19,0.740741,0.75,0.740741,0.75,-7.468382051054387e+16,463000
1570,1989-01-20,0.75,0.759259,0.740741,0.740741,-7.376178552137318e+16,10800
1571,1989-01-23,0.759259,0.759259,0.759259,0.759259,-7.56058125500416e+16,10800
1572,1989-01-24,0.75,0.75,0.740741,0.740741,422438991036416.0,99900
1573,1989-01-25,0.740741,0.740741,0.740741,0.740741,422438991036416.0,0
1574,1989-01-26,0.740741,0.740741,0.740741,0.740741,422438991036416.0,0
1575,1989-01-27,0.703704,0.703704,0.703704,0.703704,401317147181056.0,6700
1576,1989-01-30,0.703704,0.703704,0.703704,0.703704,401317147181056.0,16200
1577,1989-01-31,0.722222,0.759259,0.722222,0.759259,432999879409664.0,43200
1578,1989-02-01,0.759259,0.759259,0.703704,0.759259,432999879409664.0,68800
1579,1989-02-02,0.759259,0.759259,0.703704,0.740741,422438991036416.0,102600
1580,1989-02-03,0.740741,0.759259,0.740741,0.75,427719418445824.0,473800
1581,1989-02-06,0.759259,0.814815,0.759259,0.814815,464682947182592.0,201100
1582,1989-02-07,0.814815,0.814815,0.777778,0.814815,464682947182592.0,206500
1583,1989-02-08,0.796296,0.796296,0.759259,0.777778,443560935555072.0,129600
1584,1989-02-09,0.777778,0.777778,0.759259,0.777778,443560935555072.0,64800
1585,1989-02-10,0.777778,0.777778,0.740741,0.759259,432999879409664.0,48600
1586,1989-02-13,0.759259,0.759259,0.759259,0.759259,432999879409664.0,13500
1587,1989-02-14,0.759259,0.759259,0.759259,0.759259,432999879409664.0,64800
1588,1989-02-15,0.759259,0.759259,0.759259,0.759259,432999879409664.0,31000
1589,1989-02-16,0.759259,0.759259,0.740741,0.759259,432999879409664.0,286200
1590,1989-02-17,0.759259,0.759259,0.740741,0.740741,422438991036416.0,33700
1591,1989-02-21,0.759259,0.759259,0.759259,0.759259,432999879409664.0,4000
1592,1989-02-22,0.759259,0.759259,0.759259,0.759259,432999879409664.0,9400
1593,1989-02-23,0.759259,0.759259,0.740741,0.759259,432999879409664.0,33700
1594,1989-02-24,0.759259,0.759259,0.722222,0.740741,422438991036416.0,70200
1595,1989-02-27,0.740741,0.740741,0.740741,0.740741,422438991036416.0,0
1596,1989-02-28,0.740741,0.740741,0.740741,0.740741,422438991036416.0,0
1597,1989-03-01,0.740741,0.759259,0.722222,0.722222,411878136217600.0,4000
1598,1989-03-02,0.722222,0.722222,0.722222,0.722222,411878136217600.0,0
1599,1989-03-03,0.722222,0.722222,0.722222,0.722222,411878136217600.0,0
1600,1989-03-06,0.722222,0.740741,0.722222,0.722222,411878136217600.0,56700
1601,1989-03-07,0.722222,0.722222,0.703704,0.722222,411878136217600.0,25600
1602,1989-03-08,0.722222,0.759259,0.722222,0.722222,411878136217600.0,74200
1603,1989-03-09,0.722222,0.722222,0.722222,0.722222,411878136217600.0,41800
1604,1989-03-10,0.722222,0.740741,0.722222,0.740741,422438991036416.0,136300
1605,1989-03-13,0.740741,0.759259,0.740741,0.759259,432999879409664.0,41800
1606,1989-03-14,0.759259,0.759259,0.759259,0.759259,432999879409664.0,5400
1607,1989-03-15,0.759259,0.759259,0.759259,0.759259,432999879409664.0,2700
1608,1989-03-16,0.759259,0.796296,0.740741,0.759259,432999879409664.0,1779300
1609,1989-03-17,0.759259,0.759259,0.740741,0.740741,422438991036416.0,36400
1610,1989-03-20,0.796296,0.796296,0.796296,0.796296,454121991700480.0,14800
1611,1989-03-21,0.796296,0.796296,0.740741,0.796296,454121991700480.0,13500
1612,1989-03-22,0.796296,0.796296,0.740741,0.740741,422438991036416.0,9400
1613,1989-03-23,0.759259,0.796296,0.759259,0.759259,432999879409664.0,118800
1614,1989-03-27,0.759259,0.777778,0.759259,0.759259,432999879409664.0,4000
1615,1989-03-28,0.759259,0.796296,0.759259,0.796296,454121991700480.0,5400
1616,1989-03-29,0.796296,0.796296,0.759259,0.777778,443560935555072.0,36400
1617,1989-03-30,0.777778,0.777778,0.777778,0.777778,443560935555072.0,0
1618,1989-03-31,0.777778,0.777778,0.777778,0.777778,443560935555072.0,1300
1619,1989-04-03,0.777778,0.814815,0.777778,0.777778,443560935555072.0,32400
1620,1989-04-04,0.777778,0.814815,0.777778,0.814815,464682947182592.0,41800
1621,1989-04-05,0.814815,0.814815,0.796296,0.814815,464682947182592.0,283500
1622,1989-04-06,0.814815,0.814815,0.796296,0.796296,454121991700480.0,203800
1623,1989-04-07,0.777778,0.777778,0.777778,0.777778,443560935555072.0,10800
1624,1989-04-10,0.777778,0.814815,0.777778,0.814815,464682947182592.0,59400
1625,1989-04-11,0.814815,0.814815,0.796296,0.796296,454121991700480.0,136300
1626,1989-04-12,0.796296,0.833333,0.796296,0.796296,454121991700480.0,522400
1627,1989-04-13,0.814815,0.833333,0.814815,0.814815,464682947182592.0,59400
1628,1989-04-14,0.814815,0.833333,0.814815,0.833333,475243701338112.0,183600
1629,1989-04-17,0.833333,0.833333,0.814815,0.814815,464682947182592.0,35100
1630,1989-04-18,0.814815,0.833333,0.814815,0.814815,464682947182592.0,137700
1631,1989-04-19,0.814815,0.833333,0.814815,0.833333,475243701338112.0,18900
1632,1989-04-20,0.833333,0.833333,0.814815,0.814815,464682947182592.0,657400
1633,1989-04-21,0.814815,0.814815,0.814815,0.814815,464682947182592.0,4000
1634,1989-04-24,0.814815,0.833333,0.814815,0.814815,464682947182592.0,13500
1635,1989-04-25,0.833333,0.833333,0.833333,0.833333,475243701338112.0,5400
1636,1989-04-26,0.833333,0.851852,0.833333,0.851852,485804891701248.0,59400
1637,1989-04-27,0.851852,0.851852,0.833333,0.833333,475243701338112.0,94500
1638,1989-04-28,0.833333,0.833333,0.833333,0.833333,475243701338112.0,13500
1639,1989-05-01,0.833333,0.851852,0.814815,0.851852,485804891701248.0,214600
1640,1989-05-02,0.851852,0.851852,0.814815,0.814815,464682947182592.0,37800
1641,1989-05-03,0.814815,0.814815,0.796296,0.805556,459402419109888.0,679000
1642,1989-05-04,0.805556,0.833333,0.796296,0.833333,475243701338112.0,4000
1643,1989-05-05,0.814815,0.814815,0.814815,0.814815,464682947182592.0,125500
1644,1989-05-08,0.796296,0.796296,0.796296,0.796296,454121991700480.0,9400
1645,1989-05-09,0.796296,0.833333,0.796296,0.796296,454121991700480.0,4000
1646,1989-05-10,0.833333,0.833333,0.833333,0.833333,475243701338112.0,1300
1647,1989-05-11,0.796296,0.796296,0.796296,0.796296,454121991700480.0,1300
1648,1989-05-12,0.796296,0.796296,0.796296,0.796296,454121991700480.0,0
1649,1989-05-15,0.824074,0.833333,0.824074,0.824074,469963508809728.0,14800
1650,1989-05-16,0.824074,0.833333,0.796296,0.814815,464682947182592.0,214600
1651,1989-05-17,0.814815,0.824074,0.814815,0.814815,464682947182592.0,45900
1652,1989-05-18,0.814815,0.814815,0.814815,0.814815,464682947182592.0,0
1653,1989-05-19,0.814815,0.833333,0.814815,0.833333,475243701338112.0,133600
1654,1989-05-22,0.833333,0.8703700000000001,0.833333,0.833333,475243701338112.0,98500
1655,1989-05-23,0.833333,0.833333,0.833333,0.833333,475243701338112.0,14800
1656,1989-05-24,0.8703700000000001,0.8703700000000001,0.8703700000000001,0.8703700000000001,496366014955520.0,6700
1657,1989-05-25,0.814815,0.814815,0.814815,0.814815,464682947182592.0,1300
1658,1989-05-26,0.814815,0.814815,0.814815,0.814815,464682947182592.0,16200
1659,1989-05-30,0.833333,0.8703700000000001,0.833333,0.833333,475243701338112.0,9400
1660,1989-05-31,0.833333,0.8703700000000001,0.833333,0.8703700000000001,496366014955520.0,8100
1661,1989-06-01,0.8703700000000001,0.8703700000000001,0.8703700000000001,0.8703700000000001,496366014955520.0,0
1662,1989-06-02,0.8703700000000001,0.8703700000000001,0.833333,0.833333,475243701338112.0,5400
1663,1989-06-05,0.851852,0.8888889999999999,0.851852,0.851852,485804891701248.0,60700
1664,1989-06-06,0.851852,0.851852,0.851852,0.851852,485804891701248.0,22900
1665,1989-06-07,0.851852,0.8888889999999999,0.851852,0.8888889999999999,506926668447744.0,33700
1666,1989-06-08,0.8703700000000001,0.8703700000000001,0.851852,0.8703700000000001,496366014955520.0,21600
1667,1989-06-09,0.8703700000000001,0.8703700000000001,0.8703700000000001,0.8703700000000001,496366014955520.0,6700
1668,1989-06-12,0.8703700000000001,0.916667,0.8703700000000001,0.898148,512207565619200.0,109300
1669,1989-06-13,0.898148,0.935185,0.898148,0.935185,533329308811264.0,71500
1670,1989-06-14,0.935185,0.935185,0.907407,0.935185,533329308811264.0,35100
1671,1989-06-15,0.935185,0.935185,0.907407,0.907407,517487892365312.0,44500
1672,1989-06-16,0.925926,0.935185,0.925926,0.925926,528048881401856.0,2700
1673,1989-06-19,0.925926,0.9629629999999999,0.907407,0.9444440000000001,538609669111808.0,45900
1674,1989-06-20,0.9444440000000001,0.9814809999999999,0.925926,0.9814809999999999,559731445858304.0,17500
1675,1989-06-21,0.9814809999999999,0.9814809999999999,0.9444440000000001,0.9444440000000001,538609669111808.0,22900
1676,1989-06-22,0.9444440000000001,0.9629629999999999,0.9444440000000001,0.9444440000000001,538609669111808.0,16200
1677,1989-06-23,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,538609669111808.0,17500
1678,1989-06-26,0.9444440000000001,0.9629629999999999,0.9444440000000001,0.9444440000000001,538609669111808.0,93100
1679,1989-06-27,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,538609669111808.0,33700
1680,1989-06-28,0.925926,0.925926,0.925926,0.925926,528048881401856.0,74200
1681,1989-06-29,0.925926,0.9629629999999999,0.925926,0.9629629999999999,549170624593920.0,136300
1682,1989-06-30,0.9444440000000001,0.9444440000000001,0.907407,0.907407,517487892365312.0,54000
1683,1989-07-03,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,538609669111808.0,2700
1684,1989-07-05,0.935185,0.935185,0.935185,0.935185,533329308811264.0,2700
1685,1989-07-06,0.935185,0.9629629999999999,0.925926,0.925926,528048881401856.0,89100
1686,1989-07-07,0.916667,0.916667,0.907407,0.907407,517487892365312.0,12100
1687,1989-07-10,0.907407,0.907407,0.907407,0.907407,517487892365312.0,1300
1688,1989-07-11,0.907407,0.907407,0.907407,0.907407,517487892365312.0,10800
1689,1989-07-12,0.907407,0.907407,0.907407,0.907407,517487892365312.0,4000
1690,1989-07-13,0.907407,0.907407,0.907407,0.907407,517487892365312.0,0
1691,1989-07-14,0.907407,0.925926,0.907407,0.907407,517487892365312.0,16200
1692,1989-07-17,0.907407,0.907407,0.907407,0.907407,517487892365312.0,63400
1693,1989-07-18,0.907407,0.907407,0.907407,0.907407,517487892365312.0,9400
1694,1989-07-19,0.907407,0.907407,0.8703700000000001,0.8703700000000001,496366014955520.0,359100
1695,1989-07-20,0.8703700000000001,0.8703700000000001,0.8703700000000001,0.8703700000000001,496366014955520.0,13500
1696,1989-07-21,0.8703700000000001,0.907407,0.8703700000000001,0.907407,517487892365312.0,16200
1697,1989-07-24,0.907407,0.907407,0.8796299999999999,0.8888889999999999,506926668447744.0,135000
1698,1989-07-25,0.8888889999999999,0.907407,0.8888889999999999,0.8888889999999999,506926668447744.0,20200
1699,1989-07-26,0.907407,0.925926,0.907407,0.925926,528048881401856.0,168700
1700,1989-07-27,0.925926,0.9814809999999999,0.907407,0.9537040000000001,543890364956672.0,426600
1701,1989-07-28,0.9537040000000001,0.9537040000000001,0.9537040000000001,0.9537040000000001,543890364956672.0,0
1702,1989-07-31,0.9537040000000001,1.0,0.9537040000000001,0.9537040000000001,543890364956672.0,114700
1703,1989-08-01,0.9629629999999999,1.0,0.9629629999999999,0.9722219999999999,554451320438784.0,271300
1704,1989-08-02,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,559731445858304.0,10800
1705,1989-08-03,0.9814809999999999,1.0,0.9444440000000001,0.9444440000000001,538609669111808.0,592600
1706,1989-08-04,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,538609669111808.0,31000
1707,1989-08-07,0.9629629999999999,1.0,0.9629629999999999,1.0,570292803993600.0,472500
1708,1989-08-08,1.0,1.055556,1.0,1.055556,601975435558912.0,249700
1709,1989-08-09,1.055556,1.12963,1.018519,1.101852,628378075922432.0,409000
1710,1989-08-10,1.101852,1.12963,1.055556,1.055556,601975435558912.0,244300
1711,1989-08-11,1.055556,1.092593,1.037037,1.037037,591414513631232.0,303700
1712,1989-08-14,1.037037,1.055556,1.018519,1.018519,580853658812416.0,63400
1713,1989-08-15,1.018519,1.018519,0.9629629999999999,0.9629629999999999,549170624593920.0,176800
1714,1989-08-16,0.9722219999999999,0.990741,0.9722219999999999,0.9722219999999999,554451320438784.0,143100
1715,1989-08-17,0.9722219999999999,1.0,0.9722219999999999,1.0,570292803993600.0,99900
1716,1989-08-18,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,559731445858304.0,20200
1717,1989-08-21,0.990741,1.0,0.990741,0.990741,565012343029760.0,155200
1718,1989-08-22,0.990741,0.990741,0.990741,0.990741,565012343029760.0,0
1719,1989-08-23,0.990741,0.990741,0.990741,0.990741,565012343029760.0,0
1720,1989-08-24,0.990741,1.009259,0.9814809999999999,1.0,570292803993600.0,87700
1721,1989-08-25,1.0,1.018519,0.990741,0.990741,565012343029760.0,167400
1722,1989-08-28,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,559731445858304.0,16200
1723,1989-08-29,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,559731445858304.0,49900
1724,1989-08-30,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,549170624593920.0,8100
1725,1989-08-31,0.990741,1.0,0.990741,0.990741,565012343029760.0,31000
1726,1989-09-01,0.990741,0.990741,0.990741,0.990741,565012343029760.0,13500
1727,1989-09-05,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,559731445858304.0,28300
1728,1989-09-06,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,549170624593920.0,5400
1729,1989-09-07,0.9629629999999999,1.0,0.9629629999999999,0.9814809999999999,559731445858304.0,25600
1730,1989-09-08,0.9814809999999999,1.0,0.9629629999999999,1.0,570292803993600.0,140400
1731,1989-09-11,1.0,1.0,0.990741,1.0,570292803993600.0,60700
1732,1989-09-12,0.9722219999999999,0.9722219999999999,0.9629629999999999,0.9629629999999999,549170624593920.0,116100
1733,1989-09-13,0.9722219999999999,0.9722219999999999,0.9722219999999999,0.9722219999999999,554451320438784.0,16200
1734,1989-09-14,0.9629629999999999,0.9629629999999999,0.907407,0.907407,517487892365312.0,93100
1735,1989-09-15,0.907407,0.925926,0.8888889999999999,0.8888889999999999,506926668447744.0,60700
1736,1989-09-18,0.907407,0.925926,0.907407,0.925926,528048881401856.0,94500
1737,1989-09-19,0.925926,0.925926,0.8888889999999999,0.8888889999999999,506926668447744.0,13500
1738,1989-09-20,0.907407,0.9444440000000001,0.907407,0.9444440000000001,538609669111808.0,33700
1739,1989-09-21,0.9444440000000001,0.9444440000000001,0.925926,0.9444440000000001,538609669111808.0,78300
1740,1989-09-22,0.9444440000000001,0.9444440000000001,0.907407,0.907407,517487892365312.0,29700
1741,1989-09-25,0.925926,0.9444440000000001,0.925926,0.9444440000000001,538609669111808.0,41800
1742,1989-09-26,0.925926,0.925926,0.925926,0.925926,528048881401856.0,24300
1743,1989-09-27,0.925926,0.925926,0.925926,0.925926,528048881401856.0,5400
1744,1989-09-28,0.925926,0.925926,0.925926,0.925926,528048881401856.0,0
1745,1989-09-29,0.925926,0.9629629999999999,0.925926,0.925926,528048881401856.0,70200
1746,1989-10-02,0.925926,0.9629629999999999,0.925926,0.925926,528048881401856.0,71500
1747,1989-10-03,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,549170624593920.0,20200
1748,1989-10-04,0.9629629999999999,0.9814809999999999,0.9444440000000001,0.9814809999999999,559731445858304.0,66100
1749,1989-10-05,0.9814809999999999,1.0,0.9629629999999999,1.0,570292803993600.0,31000
1750,1989-10-06,1.0,1.009259,0.9722219999999999,0.9814809999999999,559731445858304.0,297000
1751,1989-10-09,1.0,1.018519,1.0,1.009259,575573332066304.0,195700
1752,1989-10-10,1.009259,1.027778,1.009259,1.018519,580853658812416.0,228100
1753,1989-10-11,1.018519,1.055556,1.0,1.046296,596695041703936.0,665500
1754,1989-10-12,1.046296,1.046296,1.037037,1.046296,596695041703936.0,112000
1755,1989-10-13,1.046296,1.046296,0.9629629999999999,1.0,570292803993600.0,299700
1756,1989-10-16,0.925926,0.925926,0.8703700000000001,0.8888889999999999,506926668447744.0,98500
1757,1989-10-17,0.8888889999999999,0.907407,0.8703700000000001,0.907407,517487892365312.0,27000
1758,1989-10-18,0.8703700000000001,0.8703700000000001,0.8703700000000001,0.8703700000000001,496366014955520.0,13500
1759,1989-10-19,0.8703700000000001,0.8703700000000001,0.8703700000000001,0.8703700000000001,496366014955520.0,0
1760,1989-10-20,0.925926,0.925926,0.925926,0.925926,528048881401856.0,6700
1761,1989-10-23,0.8888889999999999,0.8888889999999999,0.8888889999999999,0.8888889999999999,506926668447744.0,13500
1762,1989-10-24,0.8888889999999999,0.9444440000000001,0.8703700000000001,0.8703700000000001,496366014955520.0,145800
1763,1989-10-25,0.8703700000000001,0.8703700000000001,0.8703700000000001,0.8703700000000001,496366014955520.0,6700
1764,1989-10-26,0.8703700000000001,0.8703700000000001,0.833333,0.833333,475243701338112.0,245700
1765,1989-10-27,0.833333,0.833333,0.814815,0.814815,464682947182592.0,176800
1766,1989-10-30,0.814815,0.833333,0.814815,0.814815,464682947182592.0,149800
1767,1989-10-31,0.814815,0.833333,0.814815,0.833333,475243701338112.0,16200
1768,1989-11-01,0.814815,0.814815,0.814815,0.814815,464682947182592.0,13500
1769,1989-11-02,0.814815,0.851852,0.814815,0.851852,485804891701248.0,203800
1770,1989-11-03,0.851852,0.851852,0.833333,0.851852,485804891701248.0,95800
1771,1989-11-06,0.833333,0.833333,0.814815,0.814815,464682947182592.0,47200
1772,1989-11-07,0.814815,0.814815,0.814815,0.814815,464682947182592.0,40500
1773,1989-11-08,0.814815,0.814815,0.814815,0.814815,464682947182592.0,228100
1774,1989-11-09,0.814815,0.814815,0.814815,0.814815,464682947182592.0,5400
1775,1989-11-10,0.814815,0.851852,0.814815,0.814815,464682947182592.0,16200
1776,1989-11-13,0.814815,0.851852,0.814815,0.851852,485804891701248.0,22900
1777,1989-11-14,0.814815,0.814815,0.814815,0.814815,464682947182592.0,2700
1778,1989-11-15,0.814815,0.814815,0.814815,0.814815,464682947182592.0,29700
1779,1989-11-16,0.814815,0.814815,0.814815,0.814815,464682947182592.0,20200
1780,1989-11-17,0.851852,0.851852,0.851852,0.851852,485804891701248.0,13500
1781,1989-11-20,0.824074,0.824074,0.814815,0.824074,469963508809728.0,27000
1782,1989-11-21,0.851852,0.851852,0.851852,0.851852,485804891701248.0,1300
1783,1989-11-22,0.814815,0.814815,0.814815,0.814815,464682947182592.0,40500
1784,1989-11-24,0.814815,0.814815,0.814815,0.814815,464682947182592.0,135000
1785,1989-11-27,0.796296,0.796296,0.796296,0.796296,454121991700480.0,18900
1786,1989-11-28,0.805556,0.805556,0.805556,0.805556,459402419109888.0,40500
1787,1989-11-29,0.805556,0.814815,0.796296,0.796296,454121991700480.0,144400
1788,1989-11-30,0.796296,0.796296,0.777778,0.777778,443560935555072.0,27000
1789,1989-12-01,0.777778,0.796296,0.777778,0.777778,443560935555072.0,33700
1790,1989-12-04,0.777778,0.814815,0.777778,0.814815,464682947182592.0,12100
1791,1989-12-05,0.796296,0.796296,0.759259,0.796296,454121991700480.0,97200
1792,1989-12-06,0.777778,0.777778,0.777778,0.777778,443560935555072.0,5400
1793,1989-12-07,0.777778,0.777778,0.722222,0.722222,411878136217600.0,733000
1794,1989-12-08,0.722222,0.759259,0.703704,0.703704,401317147181056.0,18900
1795,1989-12-11,0.703704,0.740741,0.703704,0.722222,411878136217600.0,99900
1796,1989-12-12,0.694444,0.694444,0.694444,0.694444,396036686217216.0,18900
1797,1989-12-13,0.694444,0.722222,0.694444,0.703704,401317147181056.0,44500
1798,1989-12-14,0.703704,0.703704,0.703704,0.703704,401317147181056.0,25600
1799,1989-12-15,0.703704,0.703704,0.703704,0.703704,401317147181056.0,0
1800,1989-12-18,0.712963,0.740741,0.712963,0.740741,422438991036416.0,8100
1801,1989-12-19,0.712963,0.712963,0.712963,0.712963,406597574590464.0,1300
1802,1989-12-20,0.703704,0.703704,0.703704,0.703704,401317147181056.0,6700
1803,1989-12-21,0.703704,0.703704,0.675926,0.703704,401317147181056.0,2717500
1804,1989-12-22,0.703704,0.722222,0.703704,0.703704,401317147181056.0,58000
1805,1989-12-26,0.703704,0.712963,0.703704,0.712963,406597574590464.0,8100
1806,1989-12-27,0.694444,0.694444,0.685185,0.694444,396036686217216.0,91800
1807,1989-12-28,0.703704,0.703704,0.703704,0.703704,401317147181056.0,13500
1808,1989-12-29,0.703704,0.777778,0.703704,0.777778,443560935555072.0,71500
1809,1990-01-02,0.740741,0.740741,0.740741,0.740741,422438991036416.0,32400
1810,1990-01-03,0.740741,0.787037,0.740741,0.787037,448841430073344.0,768100
1811,1990-01-04,0.787037,0.814815,0.75,0.796296,454121991700480.0,217300
1812,1990-01-05,0.796296,0.796296,0.740741,0.740741,422438991036416.0,33700
1813,1990-01-08,0.740741,0.740741,0.722222,0.731481,417158496518144.0,49900
1814,1990-01-09,0.759259,0.759259,0.759259,0.759259,432999879409664.0,13500
1815,1990-01-10,0.722222,0.722222,0.712963,0.712963,406597574590464.0,9400
1816,1990-01-11,0.712963,0.712963,0.712963,0.712963,406597574590464.0,4000
1817,1990-01-12,0.703704,0.703704,0.685185,0.685185,390756091035648.0,311800
1818,1990-01-15,0.685185,0.685185,0.666667,0.685185,390756091035648.0,128200
1819,1990-01-16,0.685185,0.685185,0.648148,0.666667,380195236216832.0,139000
1820,1990-01-17,0.675926,0.703704,0.675926,0.703704,401317147181056.0,93100
1821,1990-01-18,0.703704,0.712963,0.675926,0.685185,390756091035648.0,882900
1822,1990-01-19,0.685185,0.685185,0.685185,0.685185,390756091035648.0,0
1823,1990-01-22,0.685185,0.703704,0.685185,0.685185,390756091035648.0,52600
1824,1990-01-23,0.685185,0.722222,0.685185,0.685185,-2018475376640.0,172800
1825,1990-01-24,0.685185,0.703704,0.666667,0.666667,-1963922030592.0,129600
1826,1990-01-25,0.675926,0.703704,0.675926,0.675926,-1991198769152.0,54000
1827,1990-01-26,0.675926,0.675926,0.675926,0.675926,-1991198769152.0,13500
1828,1990-01-29,0.675926,0.675926,0.675926,0.675926,-1991198769152.0,29700
1829,1990-01-30,0.703704,0.703704,0.703704,0.703704,-2073027674112.0,6700
1830,1990-01-31,0.703704,0.703704,0.703704,0.703704,-2073027674112.0,0
1831,1990-02-01,0.675926,0.675926,0.675926,0.675926,-1991198769152.0,2700
1832,1990-02-02,0.675926,0.685185,0.675926,0.685185,-2018475376640.0,27000
1833,1990-02-05,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,14800
1834,1990-02-06,0.703704,0.703704,0.703704,0.703704,-2073027674112.0,4000
1835,1990-02-07,0.703704,0.703704,0.703704,0.703704,-2073027674112.0,0
1836,1990-02-08,0.703704,0.703704,0.685185,0.685185,-2018475376640.0,76900
1837,1990-02-09,0.685185,0.703704,0.685185,0.703704,-2073027674112.0,54000
1838,1990-02-12,0.703704,0.703704,0.703704,0.703704,-2073027674112.0,0
1839,1990-02-13,0.703704,0.703704,0.703704,0.703704,-2073027674112.0,0
1840,1990-02-14,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,6700
1841,1990-02-15,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,40500
1842,1990-02-16,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,6700
1843,1990-02-20,0.694444,0.703704,0.694444,0.703704,-2073027674112.0,90400
1844,1990-02-21,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,33700
1845,1990-02-22,0.694444,0.703704,0.694444,0.694444,-2045751459840.0,10800
1846,1990-02-23,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,5400
1847,1990-02-26,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,5400
1848,1990-02-27,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,0
1849,1990-02-28,0.694444,0.703704,0.694444,0.694444,-2045751459840.0,48600
1850,1990-03-01,0.712963,0.712963,0.712963,0.712963,-2100304281600.0,1300
1851,1990-03-02,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,48600
1852,1990-03-05,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,22900
1853,1990-03-06,0.703704,0.703704,0.703704,0.703704,-2073027674112.0,6700
1854,1990-03-07,0.703704,0.703704,0.694444,0.694444,-2045751459840.0,14800
1855,1990-03-08,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,1300
1856,1990-03-09,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,8100
1857,1990-03-12,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,8100
1858,1990-03-13,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,0
1859,1990-03-14,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,12100
1860,1990-03-15,0.694444,0.694444,0.694444,0.694444,-2045751459840.0,6700
1861,1990-03-16,0.694444,0.722222,0.694444,0.712963,-2100304281600.0,10800
1862,1990-03-19,0.722222,0.722222,0.722222,0.722222,-2127581544448.0,33700
1863,1990-03-20,0.722222,0.722222,0.722222,0.722222,-2127581544448.0,0
1864,1990-03-21,0.722222,0.759259,0.712963,0.759259,-2236688105472.0,113400
1865,1990-03-22,0.759259,0.759259,0.759259,0.759259,-2236688105472.0,0
1866,1990-03-23,0.740741,0.740741,0.740741,0.740741,-2182135808000.0,12100
1867,1990-03-26,0.740741,0.740741,0.740741,0.740741,-2182135808000.0,12100
1868,1990-03-27,0.75,0.759259,0.75,0.75,-2209412808704.0,16200
1869,1990-03-28,0.777778,0.777778,0.777778,0.777778,-2291242631168.0,27000
1870,1990-03-29,0.75,0.75,0.75,0.75,-2209412808704.0,1300
1871,1990-03-30,0.777778,0.8703700000000001,0.777778,0.8703700000000001,-2564010016768.0,573700
1872,1990-04-02,0.8703700000000001,0.8888889999999999,0.851852,0.851852,-2509455753216.0,16200
1873,1990-04-03,0.851852,0.851852,0.851852,0.851852,-2509455753216.0,0
1874,1990-04-04,0.851852,0.851852,0.851852,0.851852,-2509455753216.0,6700
1875,1990-04-05,0.814815,0.814815,0.814815,0.814815,-2400350109696.0,13500
1876,1990-04-06,0.814815,0.814815,0.814815,0.814815,-2400350109696.0,0
1877,1990-04-09,0.814815,0.814815,0.814815,0.814815,-2400350109696.0,0
1878,1990-04-10,0.814815,0.814815,0.814815,0.814815,-2400350109696.0,0
1879,1990-04-11,0.777778,0.777778,0.777778,0.777778,-2291242631168.0,13500
1880,1990-04-12,0.777778,0.777778,0.777778,0.777778,-2291242631168.0,6700
1881,1990-04-16,0.777778,0.796296,0.75,0.777778,-2291242631168.0,27000
1882,1990-04-17,0.777778,0.796296,0.759259,0.777778,-2291242631168.0,209200
1883,1990-04-18,0.777778,0.777778,0.777778,0.777778,-2291242631168.0,0
1884,1990-04-19,0.768519,0.768519,0.768519,0.768519,-2263965499392.0,2700
1885,1990-04-20,0.768519,0.796296,0.768519,0.768519,-2263965499392.0,10800
1886,1990-04-23,0.768519,0.768519,0.768519,0.768519,-2263965499392.0,0
1887,1990-04-24,0.768519,0.768519,0.768519,0.768519,-2263965499392.0,32400
1888,1990-04-25,0.768519,0.777778,0.768519,0.777778,-2291242631168.0,110700
1889,1990-04-26,0.777778,0.777778,0.75,0.777778,-2291242631168.0,400900
1890,1990-04-27,0.777778,0.777778,0.777778,0.777778,-2291242631168.0,0
1891,1990-04-30,0.759259,0.759259,0.759259,0.759259,-2236688105472.0,9400
1892,1990-05-01,0.75,0.75,0.75,0.75,-2209412808704.0,2700
1893,1990-05-02,0.75,0.75,0.75,0.75,-2209412808704.0,0
1894,1990-05-03,0.75,0.75,0.75,0.75,-2209412808704.0,2700
1895,1990-05-04,0.75,0.75,0.75,0.75,-2209412808704.0,0
1896,1990-05-07,0.759259,0.759259,0.759259,0.759259,-2236688105472.0,4000
1897,1990-05-08,0.759259,0.759259,0.759259,0.759259,-2236688105472.0,27000
1898,1990-05-09,0.759259,0.759259,0.759259,0.759259,-2236688105472.0,13500
1899,1990-05-10,0.759259,0.759259,0.740741,0.740741,-2182135808000.0,199800
1900,1990-05-11,0.740741,0.759259,0.740741,0.740741,-2182135808000.0,143100
1901,1990-05-14,0.740741,0.740741,0.740741,0.740741,-2182135808000.0,37800
1902,1990-05-15,0.759259,0.759259,0.759259,0.759259,-2236688105472.0,6700
1903,1990-05-16,0.759259,0.759259,0.75,0.759259,-2236688105472.0,18900
1904,1990-05-17,0.759259,0.759259,0.759259,0.759259,-2236688105472.0,0
1905,1990-05-18,0.759259,0.759259,0.759259,0.759259,-2236688105472.0,0
1906,1990-05-21,0.75,0.75,0.75,0.75,-2209412808704.0,72900
1907,1990-05-22,0.75,0.75,0.75,0.75,-2209412808704.0,0
1908,1990-05-23,0.740741,0.740741,0.740741,0.740741,-2182135808000.0,58000
1909,1990-05-24,0.722222,0.722222,0.703704,0.712963,-2100304281600.0,2752600
1910,1990-05-25,0.712963,0.712963,0.712963,0.712963,-2100304281600.0,8100
1911,1990-05-29,0.712963,0.722222,0.712963,0.722222,-2127581544448.0,54000
1912,1990-05-30,0.722222,0.722222,0.722222,0.722222,-2127581544448.0,2700
1913,1990-05-31,0.722222,0.731481,0.722222,0.731481,-2154859462656.0,35100
1914,1990-06-01,0.731481,0.740741,0.731481,0.740741,-2182135808000.0,232200
1915,1990-06-04,0.740741,0.740741,0.731481,0.740741,-2182135808000.0,36400
1916,1990-06-05,0.740741,0.740741,0.740741,0.740741,-2182135808000.0,0
1917,1990-06-06,0.740741,0.740741,0.740741,0.740741,-2182135808000.0,2700
1918,1990-06-07,0.759259,0.759259,0.759259,0.759259,-2236688105472.0,4000
1919,1990-06-08,0.759259,0.759259,0.759259,0.759259,-2236688105472.0,29700
1920,1990-06-11,0.759259,0.759259,0.731481,0.731481,-2154859462656.0,10800
1921,1990-06-12,0.731481,0.731481,0.731481,0.731481,-2154859462656.0,0
1922,1990-06-13,0.731481,0.759259,0.722222,0.731481,-2154859462656.0,274000
1923,1990-06-14,0.731481,0.731481,0.731481,0.731481,-2154859462656.0,0
1924,1990-06-15,0.731481,0.731481,0.731481,0.731481,-2154859462656.0,33700
1925,1990-06-18,0.722222,0.722222,0.722222,0.722222,-2127581544448.0,17500
1926,1990-06-19,0.722222,0.722222,0.722222,0.722222,-2127581544448.0,1300
1927,1990-06-20,0.731481,0.740741,0.731481,0.740741,-2182135808000.0,64800
1928,1990-06-21,0.740741,0.740741,0.722222,0.722222,-2127581544448.0,553500
1929,1990-06-22,0.722222,0.740741,0.722222,0.740741,-2182135808000.0,8100
1930,1990-06-25,0.740741,0.740741,0.740741,0.740741,-2182135808000.0,0
1931,1990-06-26,0.740741,0.740741,0.740741,0.740741,-2182135808000.0,0
1932,1990-06-27,0.740741,0.740741,0.722222,0.722222,-2127581544448.0,310500
1933,1990-06-28,0.731481,0.740741,0.731481,0.731481,-2154859462656.0,163300
1934,1990-06-29,0.731481,0.740741,0.731481,0.731481,-2154859462656.0,178200
1935,1990-07-02,0.731481,0.740741,0.731481,0.740741,-2182135808000.0,55300
1936,1990-07-03,0.731481,0.731481,0.731481,0.731481,-2154859462656.0,8100
1937,1990-07-05,0.740741,0.740741,0.740741,0.740741,-2182135808000.0,1300
1938,1990-07-06,0.722222,0.722222,0.722222,0.722222,-2127581544448.0,256500
1939,1990-07-09,0.722222,0.722222,0.722222,0.722222,-2127581544448.0,17500
1940,1990-07-10,0.722222,0.722222,0.722222,0.722222,-2127581544448.0,1300
1941,1990-07-11,0.731481,0.731481,0.731481,0.731481,-2154859462656.0,31000
1942,1990-07-12,0.731481,0.740741,0.722222,0.740741,-2182135808000.0,24300
1943,1990-07-13,0.740741,0.740741,0.740741,0.740741,-2182135808000.0,56700
1944,1990-07-16,0.731481,0.731481,0.722222,0.731481,-2154859462656.0,25600
1945,1990-07-17,0.731481,0.731481,0.731481,0.731481,-2154859462656.0,0
1946,1990-07-18,0.731481,0.731481,0.731481,0.731481,-2154859462656.0,0
1947,1990-07-19,0.731481,0.731481,0.731481,0.731481,-2154859462656.0,0
1948,1990-07-20,0.731481,0.759259,0.722222,0.759259,-2236688105472.0,8100
1949,1990-07-23,0.703704,0.703704,0.703704,0.703704,-2073027674112.0,40500
1950,1990-07-24,0.703704,0.722222,0.685185,0.685185,-2018475376640.0,66100
1951,1990-07-25,0.685185,0.685185,0.685185,0.685185,-2018475376640.0,0
1952,1990-07-26,0.685185,0.685185,0.685185,0.685185,-2018475376640.0,0
1953,1990-07-27,0.685185,0.685185,0.685185,0.685185,-2018475376640.0,5400
1954,1990-07-30,0.722222,0.722222,0.722222,0.722222,-2127581544448.0,1300
1955,1990-07-31,0.703704,0.703704,0.703704,0.703704,-2073027674112.0,60700
1956,1990-08-01,0.703704,0.703704,0.685185,0.685185,-2018475376640.0,157900
1957,1990-08-02,0.685185,0.685185,0.685185,0.685185,-2018475376640.0,0
1958,1990-08-03,0.685185,0.685185,0.685185,0.685185,-2018475376640.0,0
1959,1990-08-06,0.685185,0.685185,0.666667,0.666667,-1963922030592.0,47200
1960,1990-08-07,0.666667,0.666667,0.666667,0.666667,-1963922030592.0,0
1961,1990-08-08,0.666667,0.666667,0.666667,0.666667,-1963922030592.0,6700
1962,1990-08-09,0.666667,0.666667,0.666667,0.666667,-1963922030592.0,0
1963,1990-08-10,0.666667,0.666667,0.666667,0.666667,-1963922030592.0,40500
1964,1990-08-13,0.666667,0.666667,0.666667,0.666667,-1963922030592.0,0
1965,1990-08-14,0.666667,0.666667,0.648148,0.666667,-1963922030592.0,35100
1966,1990-08-15,0.666667,0.666667,0.666667,0.666667,-1963922030592.0,0
1967,1990-08-16,0.62963,0.62963,0.611111,0.611111,-1800261992448.0,40500
1968,1990-08-17,0.592593,0.592593,0.592593,0.592593,-1745708384256.0,6700
1969,1990-08-20,0.592593,0.592593,0.592593,0.592593,-1745708384256.0,8100
1970,1990-08-21,0.583333,0.583333,0.564815,0.574074,-1691155169280.0,112000
1971,1990-08-22,0.574074,0.574074,0.537037,0.537037,-1582047821824.0,18900
1972,1990-08-23,0.537037,0.555556,0.48148100000000005,0.537037,-1582047821824.0,240300
1973,1990-08-24,0.537037,0.537037,0.537037,0.537037,-1582047821824.0,27000
1974,1990-08-27,0.546296,0.546296,0.546296,0.546296,-1609324953600.0,5400
1975,1990-08-28,0.574074,0.574074,0.574074,0.574074,-1691155169280.0,9400
1976,1990-08-29,0.574074,0.574074,0.574074,0.574074,-1691155169280.0,22900
1977,1990-08-30,0.574074,0.574074,0.574074,0.574074,-1691155169280.0,0
1978,1990-08-31,0.574074,0.574074,0.574074,0.574074,-1691155169280.0,0
1979,1990-09-04,0.574074,0.583333,0.574074,0.583333,-1718431645696.0,8100
1980,1990-09-05,0.574074,0.574074,0.574074,0.574074,-1691155169280.0,4000
1981,1990-09-06,0.574074,0.574074,0.574074,0.574074,-1691155169280.0,0
1982,1990-09-07,0.574074,0.62037,0.574074,0.574074,-1691155169280.0,14800
1983,1990-09-10,0.574074,0.574074,0.574074,0.574074,-1691155169280.0,0
1984,1990-09-11,0.592593,0.62963,0.592593,0.62963,-1854815993856.0,143100
1985,1990-09-12,0.62963,0.62963,0.62963,0.62963,-1854815993856.0,0
1986,1990-09-13,0.62963,0.62963,0.62963,0.62963,-1854815993856.0,0
1987,1990-09-14,0.62963,0.648148,0.62963,0.62963,-1854815993856.0,209200
1988,1990-09-17,0.62963,0.648148,0.62963,0.62963,-1854815993856.0,1128600
1989,1990-09-18,0.62963,0.648148,0.62963,0.62963,-1854815993856.0,271300
1990,1990-09-19,0.62963,0.62963,0.62963,0.62963,-1854815993856.0,0
1991,1990-09-20,0.62963,0.666667,0.62963,0.666667,-1963922030592.0,561600
1992,1990-09-21,0.666667,0.666667,0.666667,0.666667,-1963922030592.0,0
1993,1990-09-24,0.657407,0.657407,0.62963,0.657407,-1936644898816.0,8100
1994,1990-09-25,0.657407,0.657407,0.62037,0.657407,-1936644898816.0,17500
1995,1990-09-26,0.657407,0.657407,0.657407,0.657407,-1936644898816.0,0
1996,1990-09-27,0.638889,0.638889,0.62037,0.62037,-1827538731008.0,121500
1997,1990-09-28,0.62037,0.62037,0.62037,0.62037,-1827538731008.0,0
1998,1990-10-01,0.62037,0.62963,0.62037,0.62037,-1827538731008.0,10800
1999,1990-10-02,0.62037,0.62037,0.62037,0.62037,-1827538731008.0,0
2000,1990-10-03,0.62037,0.657407,0.62037,0.62037,-1827538731008.0,12100
2001,1990-10-04,0.648148,0.657407,0.648148,0.648148,-1909368946688.0,770800
2002,1990-10-05,0.648148,0.657407,0.62963,0.62963,-1854815993856.0,35100
2003,1990-10-08,0.62963,0.657407,0.62963,0.648148,-1909368946688.0,376600
2004,1990-10-09,0.648148,0.666667,0.648148,0.648148,-1909368946688.0,175500
2005,1990-10-10,0.648148,0.648148,0.648148,0.648148,-1909368946688.0,0
2006,1990-10-11,0.648148,0.648148,0.648148,0.648148,-1909368946688.0,0
2007,1990-10-12,0.648148,0.648148,0.648148,0.648148,-1909368946688.0,0
2008,1990-10-15,0.648148,0.648148,0.648148,0.648148,-1909368946688.0,294300
2009,1990-10-16,0.648148,0.666667,0.648148,0.648148,-1909368946688.0,105300
2010,1990-10-17,0.648148,0.648148,0.648148,0.648148,-1909368946688.0,16200
2011,1990-10-18,0.648148,0.648148,0.648148,0.648148,-1909368946688.0,5400
2012,1990-10-19,0.648148,0.648148,0.648148,0.648148,-1909368946688.0,4000
2013,1990-10-22,0.648148,0.648148,0.648148,0.648148,-1909368946688.0,0
2014,1990-10-23,0.648148,0.648148,0.648148,0.648148,-1909368946688.0,0
2015,1990-10-24,0.648148,0.648148,0.648148,0.648148,-1909368946688.0,13500
2016,1990-10-25,0.648148,0.648148,0.648148,0.648148,-1909368946688.0,13500
2017,1990-10-26,0.648148,0.666667,0.648148,0.657407,-1936644898816.0,382000
2018,1990-10-29,0.657407,0.657407,0.657407,0.657407,-1936644898816.0,0
2019,1990-10-30,0.657407,0.657407,0.657407,0.657407,-1936644898816.0,0
2020,1990-10-31,0.657407,0.685185,0.657407,0.657407,-1936644898816.0,81000
2021,1990-11-01,0.657407,0.657407,0.657407,0.657407,-1936644898816.0,0
2022,1990-11-02,0.657407,0.657407,0.657407,0.657407,-1936644898816.0,0
2023,1990-11-05,0.657407,0.657407,0.657407,0.657407,-1936644898816.0,0
2024,1990-11-06,0.657407,0.657407,0.657407,0.657407,-1936644898816.0,47200
2025,1990-11-07,0.657407,0.675926,0.657407,0.657407,-1936644898816.0,340200
2026,1990-11-08,0.657407,0.657407,0.648148,0.657407,-1936644898816.0,159300
2027,1990-11-09,0.657407,0.657407,0.657407,0.657407,-1936644898816.0,0
2028,1990-11-12,0.666667,0.666667,0.666667,0.666667,-1963922030592.0,41800
2029,1990-11-13,0.657407,0.657407,0.657407,0.657407,-1936644898816.0,35100
2030,1990-11-14,0.657407,0.666667,0.648148,0.648148,-1909368946688.0,29700
2031,1990-11-15,0.648148,0.648148,0.648148,0.648148,-1909368946688.0,0
2032,1990-11-16,0.648148,0.648148,0.648148,0.648148,-1909368946688.0,27000
2033,1990-11-19,0.62963,0.62963,0.62963,0.62963,-1854815993856.0,14800
2034,1990-11-20,0.62963,0.62963,0.62963,0.62963,-1854815993856.0,27000
2035,1990-11-21,0.62963,0.62963,0.62963,0.62963,-1854815993856.0,82300
2036,1990-11-23,0.62963,0.62963,0.62963,0.62963,-1854815993856.0,0
2037,1990-11-26,0.62963,0.62963,0.62963,0.62963,-1854815993856.0,6700
2038,1990-11-27,0.666667,0.666667,0.666667,0.666667,-1963922030592.0,1300
2039,1990-11-28,0.638889,0.638889,0.611111,0.611111,-1810309054464.0,35100
2040,1990-11-29,0.611111,0.648148,0.611111,0.611111,-1810309054464.0,16200
2041,1990-11-30,0.648148,0.648148,0.648148,0.648148,-1920025886720.0,2700
2042,1990-12-03,0.648148,0.648148,0.648148,0.648148,-1920025886720.0,0
2043,1990-12-04,0.648148,0.648148,0.648148,0.648148,-1920025886720.0,0
2044,1990-12-05,0.648148,0.648148,0.62963,0.648148,-1920025886720.0,116100
2045,1990-12-06,0.648148,0.648148,0.62963,0.648148,-1920025886720.0,143100
2046,1990-12-07,0.638889,0.638889,0.62963,0.62963,-1865168322560.0,8100
2047,1990-12-10,0.62963,0.648148,0.62963,0.62963,-1865168322560.0,488700
2048,1990-12-11,0.648148,0.648148,0.648148,0.648148,-1920025886720.0,1300
2049,1990-12-12,0.648148,0.648148,0.648148,0.648148,-1920025886720.0,0
2050,1990-12-13,0.648148,0.648148,0.648148,0.648148,-1920025886720.0,86400
2051,1990-12-14,0.648148,0.648148,0.638889,0.648148,-1920025886720.0,66100
2052,1990-12-17,0.648148,0.648148,0.638889,0.638889,-1892595793920.0,99900
2053,1990-12-18,0.648148,0.666667,0.648148,0.648148,-1920025886720.0,41800
2054,1990-12-19,0.666667,0.666667,0.666667,0.666667,-1974882271232.0,67500
2055,1990-12-20,0.657407,0.657407,0.648148,0.657407,-1947452047360.0,54000
2056,1990-12-21,0.666667,0.666667,0.666667,0.666667,-1974882271232.0,28300
2057,1990-12-24,0.657407,0.657407,0.657407,0.657407,-1947452047360.0,6700
2058,1990-12-26,0.657407,0.666667,0.657407,0.657407,-1947452047360.0,51300
2059,1990-12-27,0.657407,0.657407,0.657407,0.657407,-1947452047360.0,29700
2060,1990-12-28,0.657407,0.657407,0.657407,0.657407,-1947452047360.0,106600
2061,1990-12-31,0.657407,0.657407,0.657407,0.657407,-1947452047360.0,58000
2062,1991-01-02,0.657407,0.657407,0.657407,0.657407,-1947452047360.0,13500
2063,1991-01-03,0.657407,0.657407,0.657407,0.657407,-1947452047360.0,28300
2064,1991-01-04,0.657407,0.666667,0.657407,0.657407,-1947452047360.0,8100
2065,1991-01-07,0.657407,0.666667,0.648148,0.648148,-1920025886720.0,380700
2066,1991-01-08,0.648148,0.648148,0.648148,0.648148,-1920025886720.0,0
2067,1991-01-09,0.648148,0.648148,0.648148,0.648148,-1920025886720.0,0
2068,1991-01-10,0.657407,0.657407,0.657407,0.657407,-1947452047360.0,18900
2069,1991-01-11,0.657407,0.657407,0.657407,0.657407,-1947452047360.0,0
2070,1991-01-14,0.657407,0.657407,0.657407,0.657407,-1947452047360.0,0
2071,1991-01-15,0.657407,0.657407,0.657407,0.657407,-1947452047360.0,0
2072,1991-01-16,0.657407,0.657407,0.657407,0.657407,-1947452047360.0,0
2073,1991-01-17,0.657407,0.657407,0.657407,0.657407,-1947452047360.0,0
2074,1991-01-18,0.62963,0.62963,0.62963,0.62963,-1865168322560.0,85000
2075,1991-01-21,0.62963,0.666667,0.62963,0.666667,-1974882271232.0,29700
2076,1991-01-22,0.685185,0.685185,0.685185,0.685185,13622415360.0,1300
2077,1991-01-23,0.648148,0.648148,0.648148,0.648148,12886073344.0,1300
2078,1991-01-24,0.648148,0.648148,0.648148,0.648148,12886073344.0,6700
2079,1991-01-25,0.648148,0.648148,0.648148,0.648148,12886073344.0,0
2080,1991-01-28,0.685185,0.685185,0.685185,0.685185,13622415360.0,6700
2081,1991-01-29,0.685185,0.722222,0.685185,0.685185,13622415360.0,14800
2082,1991-01-30,0.694444,0.703704,0.694444,0.694444,13806505984.0,8100
2083,1991-01-31,0.694444,0.694444,0.694444,0.694444,13806505984.0,0
2084,1991-02-01,0.694444,0.694444,0.694444,0.694444,13806505984.0,0
2085,1991-02-04,0.722222,0.722222,0.722222,0.722222,14358758400.0,2700
2086,1991-02-05,0.722222,0.759259,0.722222,0.740741,14726941696.0,74200
2087,1991-02-06,0.740741,0.740741,0.740741,0.740741,14726941696.0,35100
2088,1991-02-07,0.75,0.75,0.75,0.75,14911029248.0,16200
2089,1991-02-08,0.740741,0.740741,0.740741,0.740741,14726941696.0,14800
2090,1991-02-11,0.740741,0.777778,0.740741,0.75,14911029248.0,24300
2091,1991-02-12,0.75,0.75,0.75,0.75,14911029248.0,6700
2092,1991-02-13,0.75,0.75,0.75,0.75,14911029248.0,133600
2093,1991-02-14,0.75,0.75,0.75,0.75,14911029248.0,2700
2094,1991-02-15,0.75,0.75,0.722222,0.722222,14358758400.0,33700
2095,1991-02-19,0.703704,0.703704,0.703704,0.703704,13990587392.0,13500
2096,1991-02-20,0.722222,0.740741,0.722222,0.740741,14726941696.0,18900
2097,1991-02-21,0.740741,0.740741,0.740741,0.740741,14726941696.0,10800
2098,1991-02-22,0.703704,0.703704,0.703704,0.703704,13990587392.0,6700
2099,1991-02-25,0.703704,0.703704,0.703704,0.703704,13990587392.0,0
2100,1991-02-26,0.703704,0.722222,0.703704,0.703704,13990587392.0,356400
2101,1991-02-27,0.712963,0.740741,0.712963,0.740741,14726941696.0,193000
2102,1991-02-28,0.722222,0.722222,0.703704,0.722222,14358758400.0,13500
2103,1991-03-01,0.722222,0.740741,0.703704,0.740741,14726941696.0,20200
2104,1991-03-04,0.703704,0.703704,0.703704,0.703704,13990587392.0,8100
2105,1991-03-05,0.703704,0.703704,0.703704,0.703704,13990587392.0,13500
2106,1991-03-06,0.703704,0.703704,0.703704,0.703704,13990587392.0,0
2107,1991-03-07,0.703704,0.703704,0.703704,0.703704,13990587392.0,13500
2108,1991-03-08,0.722222,0.722222,0.722222,0.722222,14358758400.0,60700
2109,1991-03-11,0.712963,0.712963,0.703704,0.712963,14174673920.0,90400
2110,1991-03-12,0.712963,0.712963,0.712963,0.712963,14174673920.0,0
2111,1991-03-13,0.712963,0.712963,0.703704,0.712963,14174673920.0,22900
2112,1991-03-14,0.740741,0.759259,0.740741,0.740741,14726941696.0,4000
2113,1991-03-15,0.740741,0.740741,0.740741,0.740741,14726941696.0,0
2114,1991-03-18,0.703704,0.703704,0.703704,0.703704,13990587392.0,2700
2115,1991-03-19,0.703704,0.703704,0.703704,0.703704,13990587392.0,20200
2116,1991-03-20,0.703704,0.703704,0.694444,0.694444,13806505984.0,152500
2117,1991-03-21,0.703704,0.703704,0.703704,0.703704,13990587392.0,10800
2118,1991-03-22,0.685185,0.685185,0.685185,0.685185,13622415360.0,72900
2119,1991-03-25,0.685185,0.685185,0.685185,0.685185,13622415360.0,0
2120,1991-03-26,0.685185,0.685185,0.685185,0.685185,13622415360.0,10800
2121,1991-03-27,0.666667,0.666667,0.666667,0.666667,13254246400.0,2700
2122,1991-03-28,0.666667,0.703704,0.666667,0.703704,13990587392.0,4000
2123,1991-04-01,0.685185,0.685185,0.685185,0.685185,13622415360.0,6700
2124,1991-04-02,0.685185,0.685185,0.685185,0.685185,13622415360.0,0
2125,1991-04-03,0.62963,0.62963,0.62963,0.62963,12517905408.0,6700
2126,1991-04-04,0.62963,0.648148,0.611111,0.62963,12517905408.0,133600
2127,1991-04-05,0.62963,0.62963,0.62963,0.62963,12517905408.0,0
2128,1991-04-08,0.62963,0.62963,0.592593,0.62963,12517905408.0,49900
2129,1991-04-09,0.574074,0.574074,0.574074,0.574074,11413380096.0,6700
2130,1991-04-10,0.574074,0.574074,0.574074,0.574074,11413380096.0,0
2131,1991-04-11,0.555556,0.555556,0.555556,0.555556,11045207040.0,54000
2132,1991-04-12,0.574074,0.592593,0.574074,0.592593,11781554176.0,40500
2133,1991-04-15,0.592593,0.592593,0.592593,0.592593,11781554176.0,0
2134,1991-04-16,0.592593,0.592593,0.555556,0.574074,11413380096.0,117400
2135,1991-04-17,0.592593,0.611111,0.592593,0.601852,11965634560.0,187600
2136,1991-04-18,0.601852,0.611111,0.592593,0.592593,11781554176.0,33700
2137,1991-04-19,0.592593,0.592593,0.592593,0.592593,11781554176.0,2700
2138,1991-04-22,0.592593,0.592593,0.592593,0.592593,11781554176.0,0
2139,1991-04-23,0.592593,0.592593,0.592593,0.592593,11781554176.0,0
2140,1991-04-24,0.592593,0.592593,0.592593,0.592593,11781554176.0,108000
2141,1991-04-25,0.601852,0.611111,0.601852,0.601852,11965634560.0,6700
2142,1991-04-26,0.611111,0.611111,0.611111,0.611111,12149723136.0,6700
2143,1991-04-29,0.592593,0.592593,0.592593,0.592593,11781554176.0,6700
2144,1991-04-30,0.592593,0.592593,0.592593,0.592593,11781554176.0,0
2145,1991-05-01,0.574074,0.574074,0.574074,0.574074,11413380096.0,1300
2146,1991-05-02,0.574074,0.592593,0.574074,0.592593,11781554176.0,63400
2147,1991-05-03,0.592593,0.601852,0.592593,0.601852,11965634560.0,93100
2148,1991-05-06,0.592593,0.592593,0.592593,0.592593,11781554176.0,6700
2149,1991-05-07,0.592593,0.601852,0.583333,0.583333,11597466624.0,149800
2150,1991-05-08,0.583333,0.592593,0.574074,0.574074,11413380096.0,344200
2151,1991-05-09,0.601852,0.601852,0.601852,0.601852,11965634560.0,20200
2152,1991-05-10,0.62963,0.62963,0.62963,0.62963,12517905408.0,2700
2153,1991-05-13,0.601852,0.601852,0.601852,0.601852,11965634560.0,1300
2154,1991-05-14,0.601852,0.62963,0.601852,0.601852,11965634560.0,17500
2155,1991-05-15,0.601852,0.611111,0.601852,0.611111,12149723136.0,48600
2156,1991-05-16,0.611111,0.611111,0.611111,0.611111,12149723136.0,0
2157,1991-05-17,0.611111,0.611111,0.611111,0.611111,12149723136.0,0
2158,1991-05-20,0.611111,0.611111,0.611111,0.611111,12149723136.0,0
2159,1991-05-21,0.611111,0.62963,0.611111,0.62037,12333816832.0,581800
2160,1991-05-22,0.601852,0.601852,0.601852,0.601852,11965634560.0,9400
2161,1991-05-23,0.601852,0.601852,0.601852,0.601852,11965634560.0,16200
2162,1991-05-24,0.601852,0.601852,0.601852,0.601852,11965634560.0,0
2163,1991-05-28,0.62963,0.62963,0.62963,0.62963,12517905408.0,29700
2164,1991-05-29,0.601852,0.601852,0.601852,0.601852,11965634560.0,13500
2165,1991-05-30,0.611111,0.62963,0.611111,0.611111,12224880640.0,60700
2166,1991-05-31,0.611111,0.648148,0.601852,0.601852,12039649280.0,714100
2167,1991-06-03,0.611111,0.62037,0.611111,0.62037,12410108928.0,271300
2168,1991-06-04,0.62037,0.62963,0.611111,0.611111,12224880640.0,500800
2169,1991-06-05,0.611111,0.62963,0.611111,0.62963,12595332096.0,955800
2170,1991-06-06,0.611111,0.611111,0.611111,0.611111,12224880640.0,33700
2171,1991-06-07,0.611111,0.62963,0.611111,0.611111,12224880640.0,49900
2172,1991-06-10,0.62963,0.62963,0.62963,0.62963,12595332096.0,4000
2173,1991-06-11,0.62963,0.62963,0.62963,0.62963,12595332096.0,13500
2174,1991-06-12,0.62963,0.62963,0.62963,0.62963,12595332096.0,55300
2175,1991-06-13,0.648148,0.648148,0.648148,0.648148,12965782528.0,47200
2176,1991-06-14,0.648148,0.703704,0.62963,0.703704,14077128704.0,114700
2177,1991-06-17,0.740741,0.740741,0.740741,0.740741,14818030592.0,4000
2178,1991-06-18,0.740741,0.740741,0.694444,0.694444,13891908608.0,28300
2179,1991-06-19,0.694444,0.694444,0.694444,0.694444,13891908608.0,0
2180,1991-06-20,0.703704,0.703704,0.703704,0.703704,14077128704.0,24300
2181,1991-06-21,0.703704,0.703704,0.703704,0.703704,14077128704.0,0
2182,1991-06-24,0.703704,0.703704,0.703704,0.703704,14077128704.0,4000
2183,1991-06-25,0.703704,0.703704,0.703704,0.703704,14077128704.0,0
2184,1991-06-26,0.703704,0.703704,0.703704,0.703704,14077128704.0,0
2185,1991-06-27,0.740741,0.759259,0.740741,0.759259,15188483072.0,20200
2186,1991-06-28,0.759259,0.759259,0.703704,0.759259,15188483072.0,27000
2187,1991-07-01,0.759259,0.759259,0.759259,0.759259,15188483072.0,0
2188,1991-07-02,0.759259,0.759259,0.703704,0.759259,15188483072.0,12100
2189,1991-07-03,0.759259,0.759259,0.759259,0.759259,15188483072.0,0
2190,1991-07-05,0.759259,0.759259,0.759259,0.759259,15188483072.0,0
2191,1991-07-08,0.75,0.75,0.75,0.75,15003262976.0,1300
2192,1991-07-09,0.759259,0.759259,0.759259,0.759259,15188483072.0,2700
2193,1991-07-10,0.759259,0.759259,0.694444,0.759259,15188483072.0,13500
2194,1991-07-11,0.759259,0.759259,0.694444,0.759259,15188483072.0,21600
2195,1991-07-12,0.759259,0.759259,0.759259,0.759259,15188483072.0,0
2196,1991-07-15,0.759259,0.759259,0.759259,0.759259,15188483072.0,0
2197,1991-07-16,0.703704,0.703704,0.703704,0.703704,14077128704.0,1300
2198,1991-07-17,0.703704,0.703704,0.703704,0.703704,14077128704.0,0
2199,1991-07-18,0.712963,0.712963,0.712963,0.712963,14262354944.0,8100
2200,1991-07-19,0.712963,0.722222,0.712963,0.712963,14262354944.0,14800
2201,1991-07-22,0.722222,0.740741,0.722222,0.740741,14818030592.0,183600
2202,1991-07-23,0.740741,0.740741,0.740741,0.740741,14818030592.0,13500
2203,1991-07-24,0.740741,0.740741,0.740741,0.740741,14818030592.0,6700
2204,1991-07-25,0.759259,0.759259,0.759259,0.759259,15188483072.0,76900
2205,1991-07-26,0.759259,0.759259,0.759259,0.759259,15188483072.0,0
2206,1991-07-29,0.759259,0.759259,0.759259,0.759259,15188483072.0,0
2207,1991-07-30,0.759259,0.759259,0.759259,0.759259,15188483072.0,0
2208,1991-07-31,0.75,0.75,0.75,0.75,15003262976.0,13500
2209,1991-08-01,0.759259,0.759259,0.759259,0.759259,15188483072.0,4000
2210,1991-08-02,0.759259,0.796296,0.740741,0.796296,15929388032.0,244300
2211,1991-08-05,0.796296,0.796296,0.740741,0.740741,14818030592.0,9400
2212,1991-08-06,0.796296,0.796296,0.796296,0.796296,15929388032.0,5400
2213,1991-08-07,0.777778,0.777778,0.768519,0.777778,15558939648.0,66100
2214,1991-08-08,0.777778,0.824074,0.75,0.824074,16485070848.0,184900
2215,1991-08-09,0.824074,0.833333,0.777778,0.814815,16299843584.0,160600
2216,1991-08-12,0.796296,0.796296,0.777778,0.796296,15929388032.0,24300
2217,1991-08-13,0.777778,0.777778,0.777778,0.777778,15558939648.0,40500
2218,1991-08-14,0.777778,0.777778,0.777778,0.777778,15558939648.0,1300
2219,1991-08-15,0.777778,0.777778,0.777778,0.777778,15558939648.0,14800
2220,1991-08-16,0.777778,0.777778,0.777778,0.777778,15558939648.0,9400
2221,1991-08-19,0.777778,0.777778,0.777778,0.777778,15558939648.0,0
2222,1991-08-20,0.722222,0.722222,0.722222,0.722222,14447580160.0,6700
2223,1991-08-21,0.777778,0.777778,0.777778,0.777778,15558939648.0,1300
2224,1991-08-22,0.777778,0.777778,0.740741,0.777778,15558939648.0,48600
2225,1991-08-23,0.740741,0.740741,0.740741,0.740741,14818030592.0,8100
2226,1991-08-26,0.777778,0.777778,0.777778,0.777778,15558939648.0,27000
2227,1991-08-27,0.777778,0.796296,0.777778,0.777778,15558939648.0,29700
2228,1991-08-28,0.777778,0.796296,0.759259,0.796296,15929388032.0,71500
2229,1991-08-29,0.814815,0.814815,0.814815,0.814815,16299843584.0,27000
2230,1991-08-30,0.814815,0.814815,0.814815,0.814815,16299843584.0,0
2231,1991-09-03,0.814815,0.814815,0.814815,0.814815,16299843584.0,40500
2232,1991-09-04,0.814815,0.814815,0.814815,0.814815,16299843584.0,0
2233,1991-09-05,0.814815,0.814815,0.814815,0.814815,16299843584.0,0
2234,1991-09-06,0.814815,0.833333,0.814815,0.814815,16299843584.0,164700
2235,1991-09-09,0.824074,0.833333,0.824074,0.833333,16670291968.0,59400
2236,1991-09-10,0.824074,0.824074,0.824074,0.824074,16485070848.0,13500
2237,1991-09-11,0.824074,0.851852,0.824074,0.833333,16670291968.0,180900
2238,1991-09-12,0.833333,0.833333,0.833333,0.833333,16670291968.0,0
2239,1991-09-13,0.833333,0.833333,0.833333,0.833333,16670291968.0,0
2240,1991-09-16,0.851852,0.851852,0.851852,0.851852,17040749568.0,2700
2241,1991-09-17,0.833333,0.833333,0.824074,0.824074,16485070848.0,260500
2242,1991-09-18,0.824074,0.833333,0.814815,0.824074,16485070848.0,174100
2243,1991-09-19,0.824074,0.824074,0.824074,0.824074,16485070848.0,1300
2244,1991-09-20,0.814815,0.814815,0.814815,0.814815,16299843584.0,2700
2245,1991-09-23,0.814815,0.814815,0.814815,0.814815,16299843584.0,0
2246,1991-09-24,0.814815,0.814815,0.814815,0.814815,16299843584.0,0
2247,1991-09-25,0.814815,0.851852,0.814815,0.851852,17040749568.0,6700
2248,1991-09-26,0.851852,0.851852,0.851852,0.851852,17040749568.0,0
2249,1991-09-27,0.814815,0.814815,0.814815,0.814815,16299843584.0,27000
2250,1991-09-30,0.796296,0.796296,0.759259,0.777778,15558939648.0,112000
2251,1991-10-01,0.777778,0.787037,0.777778,0.787037,15744158720.0,25600
2252,1991-10-02,0.777778,0.777778,0.777778,0.777778,15558939648.0,10800
2253,1991-10-03,0.777778,0.777778,0.777778,0.777778,15558939648.0,0
2254,1991-10-04,0.777778,0.777778,0.777778,0.777778,15558939648.0,40500
2255,1991-10-07,0.777778,0.777778,0.777778,0.777778,15558939648.0,0
2256,1991-10-08,0.777778,0.777778,0.777778,0.777778,15558939648.0,0
2257,1991-10-09,0.768519,0.768519,0.768519,0.768519,15373715456.0,22900
2258,1991-10-10,0.759259,0.759259,0.759259,0.759259,15188483072.0,2700
2259,1991-10-11,0.759259,0.759259,0.759259,0.759259,15188483072.0,0
2260,1991-10-14,0.759259,0.759259,0.759259,0.759259,15188483072.0,129600
2261,1991-10-15,0.759259,0.759259,0.759259,0.759259,15188483072.0,0
2262,1991-10-16,0.759259,0.759259,0.75,0.759259,15188483072.0,143100
2263,1991-10-17,0.759259,0.759259,0.703704,0.703704,14077128704.0,132300
2264,1991-10-18,0.703704,0.703704,0.703704,0.703704,14077128704.0,0
2265,1991-10-21,0.740741,0.759259,0.740741,0.759259,15188483072.0,106600
2266,1991-10-22,0.759259,0.759259,0.759259,0.759259,15188483072.0,0
2267,1991-10-23,0.759259,0.759259,0.759259,0.759259,15188483072.0,0
2268,1991-10-24,0.722222,0.722222,0.722222,0.722222,14447580160.0,2700
2269,1991-10-25,0.722222,0.722222,0.722222,0.722222,14447580160.0,6700
2270,1991-10-28,0.722222,0.722222,0.722222,0.722222,14447580160.0,4000
2271,1991-10-29,0.722222,0.722222,0.722222,0.722222,14447580160.0,0
2272,1991-10-30,0.75,0.75,0.75,0.75,15003262976.0,13500
2273,1991-10-31,0.740741,0.740741,0.740741,0.740741,14818030592.0,67500
2274,1991-11-01,0.740741,0.75,0.740741,0.740741,14818030592.0,160600
2275,1991-11-04,0.740741,0.740741,0.740741,0.740741,14818030592.0,9400
2276,1991-11-05,0.740741,0.740741,0.740741,0.740741,14818030592.0,6700
2277,1991-11-06,0.740741,0.740741,0.703704,0.703704,14077128704.0,28300
2278,1991-11-07,0.703704,0.703704,0.703704,0.703704,14077128704.0,0
2279,1991-11-08,0.722222,0.722222,0.722222,0.722222,14447580160.0,64800
2280,1991-11-11,0.722222,0.722222,0.712963,0.712963,14262354944.0,71500
2281,1991-11-12,0.722222,0.722222,0.722222,0.722222,14447580160.0,51300
2282,1991-11-13,0.722222,0.722222,0.685185,0.685185,13706678272.0,22900
2283,1991-11-14,0.685185,0.685185,0.685185,0.685185,13706678272.0,0
2284,1991-11-15,0.685185,0.685185,0.685185,0.685185,13706678272.0,25600
2285,1991-11-18,0.666667,0.666667,0.666667,0.666667,13336238080.0,13500
2286,1991-11-19,0.666667,0.666667,0.666667,0.666667,13336238080.0,6700
2287,1991-11-20,0.666667,0.703704,0.666667,0.666667,13336238080.0,75600
2288,1991-11-21,0.722222,0.722222,0.722222,0.722222,14447580160.0,1300
2289,1991-11-22,0.685185,0.685185,0.62963,0.62963,12595332096.0,55300
2290,1991-11-25,0.62963,0.62963,0.62963,0.62963,12595332096.0,0
2291,1991-11-26,0.62963,0.648148,0.62963,0.62963,12595332096.0,28300
2292,1991-11-27,0.666667,0.666667,0.666667,0.666667,13336238080.0,4000
2293,1991-11-29,0.685185,0.685185,0.685185,0.685185,13783178240.0,27000
2294,1991-12-02,0.685185,0.703704,0.675926,0.703704,14155695104.0,90400
2295,1991-12-03,0.703704,0.703704,0.685185,0.703704,14155695104.0,40500
2296,1991-12-04,0.703704,0.703704,0.703704,0.703704,14155695104.0,0
2297,1991-12-05,0.740741,0.740741,0.740741,0.740741,14900737024.0,1300
2298,1991-12-06,0.740741,0.740741,0.740741,0.740741,14900737024.0,0
2299,1991-12-09,0.740741,0.740741,0.740741,0.740741,14900737024.0,0
2300,1991-12-10,0.703704,0.703704,0.685185,0.685185,13783178240.0,59400
2301,1991-12-11,0.685185,0.685185,0.685185,0.685185,13783178240.0,41800
2302,1991-12-12,0.666667,0.666667,0.666667,0.666667,13410667520.0,8100
2303,1991-12-13,0.685185,0.685185,0.685185,0.685185,13783178240.0,5400
2304,1991-12-16,0.694444,0.703704,0.694444,0.703704,14155695104.0,76900
2305,1991-12-17,0.703704,0.703704,0.685185,0.703704,14155695104.0,141700
2306,1991-12-18,0.685185,0.685185,0.685185,0.685185,13783178240.0,20200
2307,1991-12-19,0.685185,0.685185,0.666667,0.685185,13783178240.0,282100
2308,1991-12-20,0.703704,0.722222,0.703704,0.703704,14155695104.0,17500
2309,1991-12-23,0.703704,0.703704,0.703704,0.703704,14155695104.0,0
2310,1991-12-24,0.703704,0.703704,0.703704,0.703704,14155695104.0,0
2311,1991-12-26,0.740741,0.777778,0.740741,0.777778,15645776896.0,82300
2312,1991-12-27,0.777778,0.777778,0.768519,0.777778,15645776896.0,97200
2313,1991-12-30,0.777778,0.796296,0.777778,0.777778,15645776896.0,360400
2314,1991-12-31,0.777778,0.851852,0.777778,0.851852,17135851520.0,272700
2315,1992-01-02,0.814815,0.814815,0.814815,0.814815,16390812672.0,16200
2316,1992-01-03,0.814815,0.814815,0.814815,0.814815,16390812672.0,4000
2317,1992-01-06,0.814815,0.851852,0.814815,0.833333,16763322368.0,517000
2318,1992-01-07,0.851852,0.8703700000000001,0.851852,0.8611110000000001,17322106880.0,135000
2319,1992-01-08,0.833333,0.833333,0.833333,0.833333,16763322368.0,13500
2320,1992-01-09,0.8703700000000001,0.925926,0.8703700000000001,0.907407,18253400064.0,135000
2321,1992-01-10,0.8888889999999999,0.8888889999999999,0.8888889999999999,0.8888889999999999,17880883200.0,72900
2322,1992-01-13,0.8703700000000001,0.8703700000000001,0.8703700000000001,0.8703700000000001,17508372480.0,24300
2323,1992-01-14,0.907407,0.907407,0.907407,0.907407,18253400064.0,28300
2324,1992-01-15,0.907407,0.916667,0.907407,0.916667,18439675904.0,67500
2325,1992-01-16,0.907407,0.907407,0.907407,0.907407,18253400064.0,29700
2326,1992-01-17,0.907407,0.907407,0.8888889999999999,0.8888889999999999,17880883200.0,87700
2327,1992-01-20,0.907407,0.925926,0.907407,0.925926,18625914880.0,49900
2328,1992-01-21,0.925926,0.925926,0.925926,0.925926,-174073968.0,0
2329,1992-01-22,0.907407,0.907407,0.907407,0.907407,-170592528.0,4000
2330,1992-01-23,0.907407,0.9444440000000001,0.907407,0.9444440000000001,-177555456.0,14800
2331,1992-01-24,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,-184518464.0,6700
2332,1992-01-27,0.9537040000000001,0.9537040000000001,0.9444440000000001,0.9537040000000001,-179296272.0,10800
2333,1992-01-28,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,-184518464.0,2700
2334,1992-01-29,0.9722219999999999,0.9722219999999999,0.9629629999999999,0.9629629999999999,-181036960.0,43200
2335,1992-01-30,0.9629629999999999,1.0,0.9629629999999999,0.9629629999999999,-181036960.0,58000
2336,1992-01-31,1.0,1.074074,1.0,1.074074,-201925840.0,82300
2337,1992-02-03,1.055556,1.055556,0.9444440000000001,0.9444440000000001,-177555456.0,99900
2338,1992-02-04,0.9444440000000001,1.009259,0.9444440000000001,0.9444440000000001,-177555456.0,22900
2339,1992-02-05,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,-177555456.0,14800
2340,1992-02-06,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,-177555456.0,0
2341,1992-02-07,0.925926,0.925926,0.925926,0.925926,-174073968.0,70200
2342,1992-02-10,0.925926,0.925926,0.925926,0.925926,-174073968.0,0
2343,1992-02-11,0.925926,0.925926,0.925926,0.925926,-174073968.0,0
2344,1992-02-12,0.925926,0.925926,0.925926,0.925926,-174073968.0,0
2345,1992-02-13,0.925926,0.925926,0.925926,0.925926,-174073968.0,0
2346,1992-02-14,0.907407,0.907407,0.907407,0.907407,-170592528.0,27000
2347,1992-02-18,0.907407,0.907407,0.907407,0.907407,-170592528.0,0
2348,1992-02-19,0.898148,0.898148,0.8888889999999999,0.898148,-168851808.0,25600
2349,1992-02-20,0.898148,0.898148,0.898148,0.898148,-168851808.0,13500
2350,1992-02-21,0.9444440000000001,0.9814809999999999,0.9444440000000001,0.9814809999999999,-184518464.0,179500
2351,1992-02-24,1.018519,1.018519,1.018519,1.018519,-191481456.0,10800
2352,1992-02-25,1.018519,1.018519,0.9629629999999999,0.9629629999999999,-181036960.0,24300
2353,1992-02-26,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,2700
2354,1992-02-27,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,0
2355,1992-02-28,1.0,1.0,0.9629629999999999,0.9629629999999999,-181036960.0,47200
2356,1992-03-02,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,0
2357,1992-03-03,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,6700
2358,1992-03-04,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,-177555456.0,4000
2359,1992-03-05,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,-177555456.0,0
2360,1992-03-06,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,-177555456.0,0
2361,1992-03-09,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,-177555456.0,0
2362,1992-03-10,1.018519,1.018519,1.018519,1.018519,-191481456.0,1300
2363,1992-03-11,1.018519,1.018519,1.018519,1.018519,-191481456.0,0
2364,1992-03-12,1.0,1.0,0.8888889999999999,0.8888889999999999,-167111072.0,105300
2365,1992-03-13,0.925926,0.925926,0.8703700000000001,0.8703700000000001,-163629664.0,85000
2366,1992-03-16,0.8888889999999999,0.8888889999999999,0.8888889999999999,0.8888889999999999,-167111072.0,2700
2367,1992-03-17,0.907407,0.925926,0.907407,0.925926,-174073968.0,2700
2368,1992-03-18,0.925926,0.925926,0.925926,0.925926,-174073968.0,54000
2369,1992-03-19,0.935185,0.935185,0.935185,0.935185,-175814848.0,13500
2370,1992-03-20,0.935185,0.935185,0.935185,0.935185,-175814848.0,13500
2371,1992-03-23,0.9444440000000001,0.9629629999999999,0.9444440000000001,0.9629629999999999,-181036960.0,21600
2372,1992-03-24,0.9444440000000001,0.9444440000000001,0.935185,0.9444440000000001,-177555456.0,71500
2373,1992-03-25,0.925926,0.925926,0.925926,0.925926,-174073968.0,13500
2374,1992-03-26,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,21600
2375,1992-03-27,0.9814809999999999,1.0,0.9629629999999999,1.0,-187999888.0,211900
2376,1992-03-30,1.0,1.0,1.0,1.0,-187999888.0,0
2377,1992-03-31,0.9814809999999999,1.018519,0.9814809999999999,1.018519,-191481456.0,32400
2378,1992-04-01,1.018519,1.018519,1.018519,1.018519,-191481456.0,0
2379,1992-04-02,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,2700
2380,1992-04-03,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,0
2381,1992-04-06,1.018519,1.018519,0.9629629999999999,0.9629629999999999,-181036960.0,27000
2382,1992-04-07,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,25600
2383,1992-04-08,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,0
2384,1992-04-09,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,0
2385,1992-04-10,0.9814809999999999,0.9814809999999999,0.9629629999999999,0.9629629999999999,-181036960.0,47200
2386,1992-04-13,0.9444440000000001,0.9629629999999999,0.9444440000000001,0.9629629999999999,-181036960.0,95800
2387,1992-04-14,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,0
2388,1992-04-15,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,-177555456.0,6700
2389,1992-04-16,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,-177555456.0,2700
2390,1992-04-20,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,-177555456.0,6700
2391,1992-04-21,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,-177555456.0,82300
2392,1992-04-22,0.925926,0.9629629999999999,0.925926,0.9629629999999999,-181036960.0,29700
2393,1992-04-23,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,0
2394,1992-04-24,0.9444440000000001,0.9444440000000001,0.925926,0.925926,-174073968.0,137700
2395,1992-04-27,0.925926,0.925926,0.925926,0.925926,-174073968.0,0
2396,1992-04-28,0.925926,0.935185,0.925926,0.935185,-175814848.0,67500
2397,1992-04-29,0.907407,0.9629629999999999,0.907407,0.9629629999999999,-181036960.0,13500
2398,1992-04-30,0.925926,0.9814809999999999,0.925926,0.9722219999999999,-182777680.0,162000
2399,1992-05-01,1.0,1.0,1.0,1.0,-187999888.0,1300
2400,1992-05-04,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,1300
2401,1992-05-05,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,0
2402,1992-05-06,0.9722219999999999,0.9722219999999999,0.9722219999999999,0.9722219999999999,-182777680.0,9400
2403,1992-05-07,0.9722219999999999,0.9722219999999999,0.9722219999999999,0.9722219999999999,-182777680.0,0
2404,1992-05-08,0.9722219999999999,0.9722219999999999,0.9722219999999999,0.9722219999999999,-182777680.0,0
2405,1992-05-11,0.9722219999999999,0.990741,0.9722219999999999,0.9814809999999999,-184518464.0,13500
2406,1992-05-12,0.9722219999999999,0.990741,0.9629629999999999,0.990741,-186259248.0,68800
2407,1992-05-13,0.990741,0.990741,0.990741,0.990741,-186259248.0,0
2408,1992-05-14,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,13500
2409,1992-05-15,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,13500
2410,1992-05-18,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,2700
2411,1992-05-19,0.9722219999999999,0.9722219999999999,0.9629629999999999,0.9629629999999999,-181036960.0,16200
2412,1992-05-20,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181036960.0,120100
2413,1992-05-21,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,-184518464.0,2700
2414,1992-05-22,0.9814809999999999,0.9814809999999999,0.9629629999999999,0.9629629999999999,-181036960.0,18900
2415,1992-05-26,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,-184518464.0,13500
2416,1992-05-27,0.9722219999999999,0.9814809999999999,0.9722219999999999,0.9814809999999999,-185216704.0,17500
2417,1992-05-28,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,-185216704.0,0
2418,1992-05-29,1.0,1.0,0.9722219999999999,0.9814809999999999,-185216704.0,76900
2419,1992-06-01,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,-185216704.0,0
2420,1992-06-02,0.9814809999999999,0.9814809999999999,0.9814809999999999,0.9814809999999999,-185216704.0,58000
2421,1992-06-03,0.9629629999999999,0.9814809999999999,0.9629629999999999,0.9814809999999999,-185216704.0,28300
2422,1992-06-04,0.925926,0.925926,0.925926,0.925926,-174732752.0,13500
2423,1992-06-05,0.925926,0.925926,0.925926,0.925926,-174732752.0,13500
2424,1992-06-08,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181722016.0,2700
2425,1992-06-09,0.925926,0.925926,0.8888889999999999,0.8888889999999999,-167743424.0,244300
2426,1992-06-10,0.8888889999999999,0.8888889999999999,0.8888889999999999,0.8888889999999999,-167743424.0,0
2427,1992-06-11,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,-178227344.0,13500
2428,1992-06-12,0.8888889999999999,0.8888889999999999,0.8888889999999999,0.8888889999999999,-167743424.0,1300
2429,1992-06-15,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,-178227344.0,82300
2430,1992-06-16,0.9444440000000001,0.9444440000000001,0.9444440000000001,0.9444440000000001,-178227344.0,0
2431,1992-06-17,0.907407,0.9629629999999999,0.907407,0.9629629999999999,-181722016.0,36400
2432,1992-06-18,0.9814809999999999,0.9814809999999999,0.925926,0.9629629999999999,-181722016.0,193000
2433,1992-06-19,0.9629629999999999,0.9629629999999999,0.9537040000000001,0.9537040000000001,-179974704.0,21600
2434,1992-06-22,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181722016.0,1300
2435,1992-06-23,0.925926,0.925926,0.925926,0.925926,-174732752.0,4000
2436,1992-06-24,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181722016.0,1300
2437,1992-06-25,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181722016.0,0
2438,1992-06-26,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181722016.0,0
2439,1992-06-29,0.9629629999999999,0.9629629999999999,0.925926,0.925926,-174732752.0,4000
2440,1992-06-30,0.935185,0.9629629999999999,0.935185,0.9629629999999999,-181722016.0,2700
2441,1992-07-01,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181722016.0,47200
2442,1992-07-02,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181722016.0,1300
2443,1992-07-06,0.925926,0.9629629999999999,0.925926,0.925926,-174732752.0,90400
2444,1992-07-07,0.925926,0.9629629999999999,0.925926,0.9629629999999999,-181722016.0,43200
2445,1992-07-08,0.9629629999999999,0.9629629999999999,0.9629629999999999,0.9629629999999999,-181722016.0,0
2446,1992-07-09,0.907407,0.9444440000000001,0.907407,0.907407,-171238032.0,71500
2447,1992-07-10,0.916667,0.935185,0.916667,0.935185,-176480048.0,97200
2448,1992-07-13,0.925926,0.925926,0.8703700000000001,0.8703700000000001,-164248800.0,440100
2449,1992-07-14,0.898148,0.925926,0.898148,0.925926,-174732752.0,98500
2450,1992-07-15,0.925926,0.925926,0.925926,0.925926,-174732752.0,0
2451,1992-07-16,0.9444440000000001,0.9444440000000001,0.907407,0.907407,-171238032.0,18900
2452,1992-07-17,0.9444440000000001,0.9629629999999999,0.9444440000000001,0.9444440000000001,-178227344.0,48600
2453,1992-07-20,0.9444440000000001,1.037037,0.9444440000000001,1.037037,-195700720.0,114700
2454,1992-07-21,1.037037,1.037037,1.037037,1.037037,-195700720.0,14800
2455,1992-07-22,1.037037,1.037037,1.037037,1.037037,-195700720.0,0
2456,1992-07-23,1.037037,1.037037,1.037037,1.037037,-195700720.0,36400
2457,1992-07-24,1.074074,1.074074,1.037037,1.074074,-202689904.0,44500
2458,1992-07-27,1.074074,1.12037,1.074074,1.111111,-209679264.0,102600
2459,1992-07-28,1.12037,1.138889,1.111111,1.12037,-211426560.0,70200
2460,1992-07-29,1.138889,1.138889,1.111111,1.138889,-214921264.0,87700
2461,1992-07-30,1.138889,1.138889,1.138889,1.138889,-214921264.0,0
2462,1992-07-31,1.12963,1.148148,1.12963,1.148148,-216668528.0,31000
2463,1992-08-03,1.148148,1.148148,1.148148,1.148148,-216668528.0,1300
2464,1992-08-04,1.157407,1.157407,1.157407,1.157407,-218415936.0,8100
2465,1992-08-05,1.157407,1.157407,1.157407,1.157407,-218415936.0,0
2466,1992-08-06,1.12963,1.12963,1.12963,1.12963,-213173936.0,1300
2467,1992-08-07,1.12963,1.12963,1.12963,1.12963,-213173936.0,0
2468,1992-08-10,1.12963,1.12963,1.12963,1.12963,-213173936.0,0
2469,1992-08-11,1.12963,1.12963,1.12963,1.12963,-213173936.0,0
2470,1992-08-12,1.157407,1.166667,1.157407,1.166667,-220163248.0,68800
2471,1992-08-13,1.138889,1.138889,1.138889,1.138889,-214921264.0,2700
2472,1992-08-14,1.138889,1.138889,1.138889,1.138889,-214921264.0,6700
2473,1992-08-17,1.138889,1.138889,1.138889,1.138889,-214921264.0,1300
2474,1992-08-18,1.148148,1.157407,1.138889,1.148148,-216668528.0,63400
2475,1992-08-19,1.157407,1.166667,1.157407,1.157407,-218415936.0,52600
2476,1992-08-20,1.148148,1.148148,1.148148,1.148148,-216668528.0,13500
2477,1992-08-21,1.148148,1.148148,1.148148,1.148148,-216668528.0,16200
2478,1992-08-24,1.12963,1.12963,1.12963,1.12963,-213173936.0,2700
2479,1992-08-25,1.138889,1.138889,1.138889,1.138889,-214921264.0,8100
2480,1992-08-26,1.148148,1.148148,1.111111,1.111111,-209679264.0,6700
2481,1992-08-27,1.12963,1.12963,1.12963,1.12963,-213173936.0,13500
2482,1992-08-28,1.138889,1.157407,1.12963,1.148148,-216668528.0,226800
2483,1992-08-31,1.12963,1.148148,1.12963,1.138889,-214921264.0,95800
2484,1992-09-01,1.138889,1.148148,1.138889,1.148148,-216668528.0,12100
2485,1992-09-02,1.148148,1.148148,1.148148,1.148148,-216668528.0,4000
2486,1992-09-03,1.148148,1.148148,1.148148,1.148148,-216668528.0,0
2487,1992-09-04,1.166667,1.166667,1.166667,1.166667,-220163248.0,2700
2488,1992-09-08,1.166667,1.166667,1.166667,1.166667,-220163248.0,0
2489,1992-09-09,1.12037,1.12037,1.12037,1.12037,-211426560.0,6700
2490,1992-09-10,1.12037,1.12037,1.12037,1.12037,-211426560.0,6700
2491,1992-09-11,1.12963,1.12963,1.12963,1.12963,-213173936.0,6700
2492,1992-09-14,1.12037,1.12963,1.12037,1.12963,-213173936.0,10800
2493,1992-09-15,1.12037,1.12037,1.12037,1.12037,-211426560.0,2700
2494,1992-09-16,1.12963,1.157407,1.12963,1.157407,-218415936.0,18900
2495,1992-09-17,1.148148,1.148148,1.148148,1.148148,-216668528.0,8100
2496,1992-09-18,1.148148,1.148148,1.138889,1.138889,-214921264.0,9400
2497,1992-09-21,1.138889,1.138889,1.138889,1.138889,-214921264.0,0
2498,1992-09-22,1.148148,1.148148,1.148148,1.148148,-216668528.0,1300
2499,1992-09-23,1.148148,1.148148,1.148148,1.148148,-216668528.0,0
2500,1992-09-24,1.148148,1.148148,1.148148,1.148148,-216668528.0,0
2501,1992-09-25,1.092593,1.148148,1.092593,1.148148,-216668528.0,17500
2502,1992-09-28,1.157407,1.157407,1.157407,1.157407,-218415936.0,8100
2503,1992-09-29,1.111111,1.111111,1.111111,1.111111,-209679264.0,4000
2504,1992-09-30,1.148148,1.148148,1.148148,1.148148,-216668528.0,4000
2505,1992-10-01,1.111111,1.111111,1.111111,1.111111,-209679264.0,2700
2506,1992-10-02,1.111111,1.111111,1.111111,1.111111,-209679264.0,0
2507,1992-10-05,1.111111,1.12963,1.074074,1.092593,-206184608.0,175500
2508,1992-10-06,1.111111,1.111111,1.092593,1.111111,-209679264.0,163300
2509,1992-10-07,1.111111,1.111111,1.111111,1.111111,-209679264.0,27000
2510,1992-10-08,1.12037,1.12037,1.092593,1.111111,-209679264.0,41800
2511,1992-10-09,1.111111,1.111111,1.092593,1.092593,-206184608.0,28300
2512,1992-10-12,1.092593,1.092593,1.092593,1.092593,-206184608.0,0
2513,1992-10-13,1.12963,1.12963,1.111111,1.111111,-209679264.0,2700
2514,1992-10-14,1.111111,1.111111,1.111111,1.111111,-209679264.0,0
2515,1992-10-15,1.111111,1.111111,1.111111,1.111111,-209679264.0,2700
2516,1992-10-16,1.12963,1.12963,1.12963,1.12963,-213173936.0,2700
2517,1992-10-19,1.092593,1.203704,1.092593,1.175926,-221910544.0,307800
2518,1992-10-20,1.203704,1.212963,1.185185,1.185185,-223657888.0,132300
2519,1992-10-21,1.212963,1.222222,1.185185,1.203704,-227152448.0,37800
2520,1992-10-22,1.203704,1.203704,1.166667,1.166667,-220163248.0,5400
2521,1992-10-23,1.166667,1.185185,1.166667,1.166667,-220163248.0,8100
2522,1992-10-26,1.203704,1.240741,1.203704,1.240741,-234141904.0,27000
2523,1992-10-27,1.185185,1.185185,1.185185,1.185185,-223657888.0,2700
2524,1992-10-28,1.185185,1.185185,1.185185,1.185185,-223657888.0,14800
2525,1992-10-29,1.185185,1.185185,1.185185,1.185185,-223657888.0,0
2526,1992-10-30,1.185185,1.185185,1.185185,1.185185,-223657888.0,0
2527,1992-11-02,1.240741,1.240741,1.240741,1.240741,-234141904.0,20200
2528,1992-11-03,1.259259,1.259259,1.259259,1.259259,-237636400.0,1900
2529,1992-11-04,1.259259,1.259259,1.259259,1.259259,-237636400.0,600
2530,1992-11-05,1.259259,1.259259,1.259259,1.259259,-237636400.0,0
2531,1992-11-06,1.111111,1.222222,1.111111,1.222222,-230647184.0,10800
2532,1992-11-09,1.222222,1.222222,1.222222,1.222222,-230647184.0,0
2533,1992-11-10,1.222222,1.222222,1.222222,1.222222,-230647184.0,12700
2534,1992-11-11,1.222222,1.222222,1.222222,1.222222,-230647184.0,0
2535,1992-11-12,1.222222,1.222222,1.222222,1.222222,-230647184.0,24300
2536,1992-11-13,1.222222,1.222222,1.222222,1.222222,-230647184.0,0
2537,1992-11-16,1.185185,1.185185,1.185185,1.185185,-223657888.0,2700
2538,1992-11-17,1.185185,1.185185,1.185185,1.185185,-223657888.0,4600
2539,1992-11-18,1.333333,1.333333,1.259259,1.259259,-237636400.0,6000
2540,1992-11-19,1.259259,1.407407,1.259259,1.259259,-237636400.0,65400
2541,1992-11-20,1.333333,1.481481,1.333333,1.407407,-265593680.0,16200
2542,1992-11-23,1.444444,1.444444,1.444444,1.444444,-272582976.0,67500
2543,1992-11-24,1.444444,1.444444,1.444444,1.444444,-272582976.0,0
2544,1992-11-25,1.407407,1.481481,1.407407,1.481481,-279572320.0,11400
2545,1992-11-27,1.37037,1.37037,1.37037,1.37037,-259381744.0,1300
2546,1992-11-30,1.333333,1.351852,1.333333,1.351852,-255876624.0,23500
2547,1992-12-01,1.37037,1.37037,1.37037,1.37037,-259381744.0,3300
2548,1992-12-02,1.37037,1.37037,1.37037,1.37037,-259381744.0,0
2549,1992-12-03,1.37037,1.37037,1.37037,1.37037,-259381744.0,0
2550,1992-12-04,1.407407,1.407407,1.407407,1.407407,-266392064.0,1300
2551,1992-12-07,1.259259,1.277778,1.240741,1.240741,-234845712.0,213300
2552,1992-12-08,1.240741,1.240741,1.240741,1.240741,-234845712.0,0
2553,1992-12-09,1.240741,1.240741,1.240741,1.240741,-234845712.0,0
2554,1992-12-10,1.37037,1.37037,1.37037,1.37037,-259381744.0,12700
2555,1992-12-11,1.259259,1.37037,1.259259,1.37037,-259381744.0,30300
2556,1992-12-14,1.259259,1.296296,1.259259,1.296296,-245361168.0,14100
2557,1992-12-15,1.296296,1.296296,1.296296,1.296296,-245361168.0,12700
2558,1992-12-16,1.259259,1.259259,1.259259,1.259259,-238350800.0,6700
2559,1992-12-17,1.296296,1.296296,1.296296,1.296296,-245361168.0,6700
2560,1992-12-18,1.333333,1.333333,1.259259,1.259259,-238350800.0,37800
2561,1992-12-21,1.259259,1.259259,1.259259,1.259259,-238350800.0,600
2562,1992-12-22,1.259259,1.259259,1.259259,1.259259,-238350800.0,0
2563,1992-12-23,1.259259,1.259259,1.259259,1.259259,-238350800.0,0
2564,1992-12-24,1.259259,1.259259,1.259259,1.259259,-238350800.0,10000
2565,1992-12-28,1.407407,1.407407,1.259259,1.259259,-238350800.0,20200
2566,1992-12-29,1.296296,1.333333,1.296296,1.333333,-252371568.0,23500
2567,1992-12-30,1.333333,1.333333,1.333333,1.333333,-252371568.0,0
2568,1992-12-31,1.407407,1.407407,1.407407,1.407407,-266392064.0,4000
2569,1993-01-04,1.407407,1.407407,1.407407,1.407407,-266392064.0,1300
2570,1993-01-05,1.407407,1.407407,1.407407,1.407407,-266392064.0,4600
2571,1993-01-06,1.37037,1.37037,1.259259,1.277778,-241856032.0,58000
2572,1993-01-07,1.277778,1.277778,1.277778,1.277778,-241856032.0,0
2573,1993-01-08,1.277778,1.277778,1.277778,1.277778,-241856032.0,0
2574,1993-01-11,1.407407,1.407407,1.333333,1.407407,-266392064.0,22900
2575,1993-01-12,1.407407,1.407407,1.407407,1.407407,-266392064.0,29700
2576,1993-01-13,1.555556,1.555556,1.555556,1.555556,-294433408.0,6700
2577,1993-01-14,1.444444,1.481481,1.444444,1.481481,-280412832.0,217900
2578,1993-01-15,1.555556,1.740741,1.518519,1.62963,-308454080.0,75600
2579,1993-01-18,1.62963,1.62963,1.62963,1.62963,-308454080.0,16800
2580,1993-01-19,1.703704,1.759259,1.62963,1.759259,5516402.5,43800
2581,1993-01-20,1.62963,1.759259,1.62963,1.740741,5458336.0,45100
2582,1993-01-21,1.7777779999999999,1.851852,1.62963,1.740741,5458336.0,12700
2583,1993-01-22,1.740741,1.7777779999999999,1.703704,1.7777779999999999,5574468.5,108000
2584,1993-01-25,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,5574468.5,10000
2585,1993-01-26,1.7777779999999999,1.814815,1.7777779999999999,1.7777779999999999,5574468.5,19500
2586,1993-01-27,1.62963,1.851852,1.62963,1.851852,5806741.0,2700
2587,1993-01-28,1.62963,1.703704,1.62963,1.703704,5342201.0,69400
2588,1993-01-29,1.740741,1.851852,1.740741,1.814815,5690604.5,245700
2589,1993-02-01,1.7777779999999999,1.851852,1.7777779999999999,1.851852,5806741.0,24900
2590,1993-02-02,1.7777779999999999,1.851852,1.62963,1.851852,5806741.0,52600
2591,1993-02-03,1.814815,1.851852,1.703704,1.703704,5342201.0,32400
2592,1993-02-04,1.703704,1.703704,1.703704,1.703704,5342201.0,1300
2593,1993-02-05,1.703704,1.888889,1.703704,1.888889,5922872.0,20200
2594,1993-02-08,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,5574468.5,600
2595,1993-02-09,1.796296,1.851852,1.740741,1.851852,5806741.0,31600
2596,1993-02-10,1.851852,1.851852,1.851852,1.851852,5806741.0,0
2597,1993-02-11,1.851852,1.851852,1.851852,1.851852,5806741.0,0
2598,1993-02-12,1.851852,1.851852,1.796296,1.851852,5806741.0,35100
2599,1993-02-16,1.703704,1.851852,1.703704,1.703704,5342201.0,20200
2600,1993-02-17,1.703704,1.814815,1.666667,1.666667,5226066.0,11400
2601,1993-02-18,1.666667,1.666667,1.666667,1.666667,5226066.0,0
2602,1993-02-19,1.666667,1.666667,1.666667,1.666667,5226066.0,0
2603,1993-02-22,1.814815,1.814815,1.814815,1.814815,5690604.5,600
2604,1993-02-23,1.666667,1.666667,1.666667,1.666667,5226066.0,6700
2605,1993-02-24,1.740741,1.740741,1.740741,1.740741,5458336.0,8700
2606,1993-02-25,1.814815,1.814815,1.814815,1.814815,5690604.5,600
2607,1993-02-26,1.814815,1.814815,1.814815,1.814815,5690604.5,0
2608,1993-03-01,1.814815,1.814815,1.814815,1.814815,5690604.5,0
2609,1993-03-02,1.814815,1.814815,1.814815,1.814815,5690604.5,0
2610,1993-03-03,1.62963,1.62963,1.62963,1.62963,5109932.0,1300
2611,1993-03-04,1.62963,1.62963,1.62963,1.62963,5109932.0,0
2612,1993-03-05,1.814815,1.814815,1.703704,1.703704,5342201.0,10800
2613,1993-03-08,1.703704,1.703704,1.703704,1.703704,5342201.0,0
2614,1993-03-09,1.703704,1.703704,1.703704,1.703704,5342201.0,0
2615,1993-03-10,1.62963,1.7777779999999999,1.62963,1.62963,5109932.0,72900
2616,1993-03-11,1.759259,1.851852,1.703704,1.851852,5806741.0,64800
2617,1993-03-12,1.851852,1.851852,1.851852,1.851852,5806741.0,0
2618,1993-03-15,1.740741,1.740741,1.740741,1.740741,5458336.0,3300
2619,1993-03-16,1.703704,1.740741,1.666667,1.740741,5458336.0,95100
2620,1993-03-17,1.7222220000000001,1.814815,1.7222220000000001,1.814815,5690604.5,141000
2621,1993-03-18,1.814815,1.814815,1.703704,1.740741,5458336.0,64000
2622,1993-03-19,1.740741,1.740741,1.740741,1.740741,5458336.0,0
2623,1993-03-22,1.62963,1.62963,1.62963,1.62963,5109932.0,600
2624,1993-03-23,1.62963,1.814815,1.62963,1.814815,5690604.5,29700
2625,1993-03-24,1.62963,1.62963,1.62963,1.62963,5109932.0,1900
2626,1993-03-25,1.62963,1.62963,1.62963,1.62963,5109932.0,600
2627,1993-03-26,1.740741,1.740741,1.703704,1.703704,5342201.0,6700
2628,1993-03-29,1.62963,1.62963,1.62963,1.62963,5109932.0,1900
2629,1993-03-30,1.592593,1.592593,1.592593,1.592593,4993797.0,4000
2630,1993-03-31,1.7777779999999999,1.7777779999999999,1.592593,1.592593,4993797.0,4000
2631,1993-04-01,1.592593,1.592593,1.592593,1.592593,4993797.0,0
2632,1993-04-02,1.592593,1.592593,1.592593,1.592593,4993797.0,11400
2633,1993-04-05,1.592593,1.592593,1.592593,1.592593,4993797.0,0
2634,1993-04-06,1.592593,1.740741,1.592593,1.740741,5458336.0,31000
2635,1993-04-07,1.703704,1.703704,1.518519,1.518519,4761525.5,15400
2636,1993-04-08,1.518519,1.518519,1.518519,1.518519,4761525.5,0
2637,1993-04-12,1.518519,1.703704,1.518519,1.703704,5342201.0,1900
2638,1993-04-13,1.592593,1.62963,1.518519,1.518519,4761525.5,210600
2639,1993-04-14,1.518519,1.518519,1.518519,1.518519,4761525.5,0
2640,1993-04-15,1.592593,1.592593,1.592593,1.592593,4993797.0,6700
2641,1993-04-16,1.518519,1.518519,1.518519,1.518519,4761525.5,1300
2642,1993-04-19,1.518519,1.518519,1.518519,1.518519,4761525.5,0
2643,1993-04-20,1.518519,1.518519,1.518519,1.518519,4761525.5,0
2644,1993-04-21,1.518519,1.518519,1.518519,1.518519,4761525.5,0
2645,1993-04-22,1.555556,1.555556,1.555556,1.555556,4877662.0,2700
2646,1993-04-23,1.555556,1.555556,1.555556,1.555556,4877662.0,600
2647,1993-04-26,1.62963,1.62963,1.62963,1.62963,5109932.0,1300
2648,1993-04-27,1.740741,1.740741,1.740741,1.740741,5458336.0,2700
2649,1993-04-28,1.518519,1.592593,1.518519,1.592593,4993797.0,4600
2650,1993-04-29,1.685185,1.685185,1.518519,1.518519,4761525.5,14100
2651,1993-04-30,1.518519,1.518519,1.518519,1.518519,4761525.5,600
2652,1993-05-03,1.518519,1.518519,1.518519,1.518519,4761525.5,0
2653,1993-05-04,1.518519,1.518519,1.518519,1.518519,4761525.5,0
2654,1993-05-05,1.518519,1.518519,1.518519,1.518519,4761525.5,13500
2655,1993-05-06,1.518519,1.740741,1.518519,1.62963,5109932.0,55900
2656,1993-05-07,1.555556,1.555556,1.555556,1.555556,4877662.0,4000
2657,1993-05-10,1.555556,1.555556,1.555556,1.555556,4877662.0,600
2658,1993-05-11,1.740741,1.740741,1.740741,1.740741,5458336.0,600
2659,1993-05-12,1.592593,1.703704,1.592593,1.703704,5342201.0,1900
2660,1993-05-13,1.555556,1.555556,1.555556,1.555556,4877662.0,1900
2661,1993-05-14,1.555556,1.555556,1.555556,1.555556,4877662.0,0
2662,1993-05-17,1.555556,1.555556,1.555556,1.555556,4877662.0,0
2663,1993-05-18,1.555556,1.555556,1.555556,1.555556,4877662.0,0
2664,1993-05-19,1.555556,1.555556,1.555556,1.555556,4877662.0,3300
2665,1993-05-20,1.555556,1.555556,1.555556,1.555556,4877662.0,0
2666,1993-05-21,1.555556,1.555556,1.555556,1.555556,4877662.0,0
2667,1993-05-24,1.555556,1.555556,1.555556,1.555556,4877662.0,0
2668,1993-05-25,1.592593,1.592593,1.592593,1.592593,5008091.5,1900
2669,1993-05-26,1.592593,1.592593,1.592593,1.592593,5008091.5,0
2670,1993-05-27,1.740741,1.740741,1.592593,1.62963,5124558.5,6700
2671,1993-05-28,1.62963,1.62963,1.62963,1.62963,5124558.5,0
2672,1993-06-01,1.62963,1.62963,1.62963,1.62963,5124558.5,0
2673,1993-06-02,1.62963,1.62963,1.62963,1.62963,5124558.5,0
2674,1993-06-03,1.62963,1.62963,1.62963,1.62963,5124558.5,0
2675,1993-06-04,1.555556,1.740741,1.555556,1.574074,4949856.5,271300
2676,1993-06-07,1.555556,1.555556,1.555556,1.555556,4891623.5,3300
2677,1993-06-08,1.555556,1.555556,1.555556,1.555556,4891623.5,0
2678,1993-06-09,1.740741,1.740741,1.740741,1.740741,5473960.5,600
2679,1993-06-10,1.740741,1.740741,1.740741,1.740741,5473960.5,0
2680,1993-06-11,1.740741,1.740741,1.740741,1.740741,5473960.5,0
2681,1993-06-14,1.555556,1.592593,1.555556,1.592593,5008091.5,5400
2682,1993-06-15,1.555556,1.555556,1.555556,1.555556,4891623.5,600
2683,1993-06-16,1.555556,1.555556,1.555556,1.555556,4891623.5,0
2684,1993-06-17,1.555556,1.740741,1.555556,1.740741,5473960.5,7300
2685,1993-06-18,1.740741,1.740741,1.740741,1.740741,5473960.5,1900
2686,1993-06-21,1.740741,1.740741,1.740741,1.740741,5473960.5,600
2687,1993-06-22,1.740741,1.740741,1.740741,1.740741,5473960.5,0
2688,1993-06-23,1.648148,1.648148,1.648148,1.648148,5182793.0,4000
2689,1993-06-24,1.555556,1.555556,1.555556,1.555556,4891623.5,600
2690,1993-06-25,1.555556,1.555556,1.555556,1.555556,4891623.5,1300
2691,1993-06-28,1.555556,1.555556,1.555556,1.555556,4891623.5,3300
2692,1993-06-29,1.555556,1.555556,1.555556,1.555556,4891623.5,0
2693,1993-06-30,1.555556,1.555556,1.555556,1.555556,4891623.5,0
2694,1993-07-01,1.703704,1.703704,1.703704,1.703704,5357492.5,600
2695,1993-07-02,1.555556,1.555556,1.555556,1.555556,4891623.5,1900
2696,1993-07-06,1.555556,1.555556,1.555556,1.555556,4891623.5,0
2697,1993-07-07,1.555556,1.703704,1.555556,1.703704,5357492.5,15400
2698,1993-07-08,1.740741,1.740741,1.740741,1.740741,5473960.5,600
2699,1993-07-09,1.685185,1.685185,1.666667,1.666667,5241025.5,27000
2700,1993-07-12,1.666667,1.666667,1.666667,1.666667,5241025.5,0
2701,1993-07-13,1.555556,1.555556,1.555556,1.555556,4891623.5,6700
2702,1993-07-14,1.555556,1.555556,1.555556,1.555556,4891623.5,0
2703,1993-07-15,1.555556,1.555556,1.555556,1.555556,4891623.5,0
2704,1993-07-16,1.555556,1.555556,1.555556,1.555556,4891623.5,0
2705,1993-07-19,1.555556,1.574074,1.555556,1.555556,4891623.5,49200
2706,1993-07-20,1.555556,1.574074,1.555556,1.555556,4891623.5,41800
2707,1993-07-21,1.555556,1.555556,1.555556,1.555556,4891623.5,0
2708,1993-07-22,1.555556,1.555556,1.555556,1.555556,4891623.5,13500
2709,1993-07-23,1.574074,1.740741,1.574074,1.740741,5473960.5,14800
2710,1993-07-26,1.740741,1.740741,1.740741,1.740741,5473960.5,0
2711,1993-07-27,1.740741,1.740741,1.740741,1.740741,5473960.5,1300
2712,1993-07-28,1.592593,1.611111,1.555556,1.611111,5066323.5,179500
2713,1993-07-29,1.555556,1.555556,1.555556,1.555556,4891623.5,1300
2714,1993-07-30,1.555556,1.555556,1.555556,1.555556,4891623.5,0
2715,1993-08-02,1.703704,1.703704,1.703704,1.703704,5357492.5,600
2716,1993-08-03,1.703704,1.703704,1.703704,1.703704,5357492.5,0
2717,1993-08-04,1.703704,1.703704,1.703704,1.703704,5357492.5,0
2718,1993-08-05,1.611111,1.666667,1.592593,1.666667,5241025.5,355600
2719,1993-08-06,1.666667,1.666667,1.666667,1.666667,5241025.5,0
2720,1993-08-09,1.592593,1.666667,1.592593,1.62963,5124558.5,16800
2721,1993-08-10,1.62963,1.62963,1.62963,1.62963,5124558.5,0
2722,1993-08-11,1.62963,1.648148,1.62963,1.648148,5182793.0,116100
2723,1993-08-12,1.62963,1.666667,1.62963,1.666667,5241025.5,222000
2724,1993-08-13,1.666667,1.703704,1.62963,1.62963,5124558.5,456300
2725,1993-08-16,1.62963,1.62963,1.62963,1.62963,5124558.5,0
2726,1993-08-17,1.666667,1.851852,1.666667,1.703704,5357492.5,4600
2727,1993-08-18,1.7777779999999999,1.888889,1.7777779999999999,1.7777779999999999,5590425.0,62100
2728,1993-08-19,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,5590425.0,0
2729,1993-08-20,1.814815,1.9444439999999998,1.814815,1.851852,5823363.0,328000
2730,1993-08-23,1.851852,1.851852,1.851852,1.851852,5823363.0,154500
2731,1993-08-24,1.851852,1.851852,1.851852,1.851852,5823363.0,600
2732,1993-08-25,2.074074,2.074074,2.074074,2.074074,6522167.0,1900
2733,1993-08-26,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,6056296.0,24900
2734,1993-08-27,1.9259259999999998,2.074074,1.9259259999999998,2.074074,6522167.0,62100
2735,1993-08-30,1.962963,1.962963,1.962963,1.962963,6172762.0,33700
2736,1993-08-31,2.074074,2.074074,2.018518,2.018518,6347464.0,6000
2737,1993-09-01,2.018518,2.018518,2.018518,2.018518,6347464.0,0
2738,1993-09-02,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,6056296.0,1300
2739,1993-09-03,2.074074,2.074074,2.074074,2.074074,6522167.0,10000
2740,1993-09-07,2.074074,2.074074,2.074074,2.074074,6522167.0,0
2741,1993-09-08,2.074074,2.074074,2.074074,2.074074,6522167.0,600
2742,1993-09-09,1.9259259999999998,2.074074,1.9259259999999998,2.074074,6522167.0,3300
2743,1993-09-10,2.074074,2.074074,2.074074,2.074074,6522167.0,0
2744,1993-09-13,1.9259259999999998,2.0,1.9259259999999998,1.9259259999999998,6056296.0,35100
2745,1993-09-14,1.888889,1.962963,1.888889,1.962963,6172762.0,13500
2746,1993-09-15,1.888889,2.0370369999999998,1.888889,2.0370369999999998,6405699.0,3300
2747,1993-09-16,1.851852,1.851852,1.851852,1.851852,5823363.0,2700
2748,1993-09-17,2.0370369999999998,2.0370369999999998,1.962963,1.962963,6172762.0,27000
2749,1993-09-20,1.962963,1.962963,1.962963,1.962963,6172762.0,0
2750,1993-09-21,2.0370369999999998,2.0370369999999998,1.851852,1.851852,5823363.0,37000
2751,1993-09-22,1.962963,1.962963,1.962963,1.962963,6172762.0,1300
2752,1993-09-23,1.962963,1.962963,1.962963,1.962963,6172762.0,0
2753,1993-09-24,1.962963,1.962963,1.962963,1.962963,6172762.0,0
2754,1993-09-27,1.814815,1.833333,1.814815,1.833333,5765130.0,13500
2755,1993-09-28,1.814815,1.814815,1.814815,1.814815,5706893.0,14800
2756,1993-09-29,1.814815,1.814815,1.814815,1.814815,5706893.0,0
2757,1993-09-30,1.814815,2.0370369999999998,1.814815,2.0370369999999998,6405699.0,4000
2758,1993-10-01,1.888889,1.888889,1.888889,1.888889,5939826.0,6000
2759,1993-10-04,1.962963,1.962963,1.962963,1.962963,6172762.0,600
2760,1993-10-05,1.814815,1.9259259999999998,1.7777779999999999,1.9259259999999998,6056296.0,12100
2761,1993-10-06,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,6056296.0,0
2762,1993-10-07,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,6056296.0,0
2763,1993-10-08,1.7777779999999999,1.9259259999999998,1.759259,1.759259,5532193.0,51900
2764,1993-10-11,1.759259,1.759259,1.759259,1.759259,5532193.0,0
2765,1993-10-12,1.759259,1.759259,1.759259,1.759259,5532193.0,0
2766,1993-10-13,1.759259,1.759259,1.759259,1.759259,5532193.0,0
2767,1993-10-14,1.851852,1.851852,1.759259,1.759259,5532193.0,14100
2768,1993-10-15,1.759259,1.759259,1.759259,1.759259,5532193.0,0
2769,1993-10-18,1.740741,1.740741,1.740741,1.740741,5473960.5,12700
2770,1993-10-19,1.740741,1.740741,1.740741,1.740741,5473960.5,600
2771,1993-10-20,1.703704,1.703704,1.703704,1.703704,5357492.5,13500
2772,1993-10-21,1.851852,1.851852,1.851852,1.851852,5823363.0,600
2773,1993-10-22,1.7222220000000001,1.7222220000000001,1.7222220000000001,1.7222220000000001,5415726.5,6700
2774,1993-10-25,1.703704,1.703704,1.555556,1.62963,5124558.5,82300
2775,1993-10-26,1.62963,1.62963,1.62963,1.62963,5124558.5,0
2776,1993-10-27,1.592593,1.740741,1.592593,1.611111,5066323.5,114700
2777,1993-10-28,1.611111,1.611111,1.611111,1.611111,5066323.5,0
2778,1993-10-29,1.611111,1.611111,1.611111,1.611111,5066323.5,0
2779,1993-11-01,1.611111,1.611111,1.611111,1.611111,5066323.5,0
2780,1993-11-02,1.611111,1.611111,1.611111,1.611111,5066323.5,0
2781,1993-11-03,1.592593,1.62963,1.592593,1.62963,5124558.5,117400
2782,1993-11-04,1.62963,1.62963,1.62963,1.62963,5124558.5,0
2783,1993-11-05,1.740741,1.740741,1.740741,1.740741,5473960.5,2700
2784,1993-11-08,1.685185,1.685185,1.685185,1.685185,5299259.0,3300
2785,1993-11-09,1.685185,1.685185,1.685185,1.685185,5299259.0,0
2786,1993-11-10,1.685185,1.685185,1.685185,1.685185,5299259.0,0
2787,1993-11-11,1.740741,1.740741,1.740741,1.740741,5473960.5,600
2788,1993-11-12,1.740741,1.740741,1.740741,1.740741,5473960.5,0
2789,1993-11-15,1.740741,1.740741,1.740741,1.740741,5473960.5,0
2790,1993-11-16,1.740741,1.740741,1.740741,1.740741,5473960.5,0
2791,1993-11-17,1.740741,1.740741,1.740741,1.740741,5473960.5,0
2792,1993-11-18,1.740741,1.740741,1.740741,1.740741,5473960.5,0
2793,1993-11-19,1.740741,1.740741,1.740741,1.740741,5473960.5,0
2794,1993-11-22,1.740741,1.740741,1.740741,1.740741,5473960.5,0
2795,1993-11-23,1.740741,1.740741,1.740741,1.740741,5473960.5,0
2796,1993-11-24,1.740741,1.740741,1.740741,1.740741,5473960.5,0
2797,1993-11-26,1.740741,1.740741,1.740741,1.740741,5487960.5,0
2798,1993-11-29,1.740741,1.740741,1.740741,1.740741,5487960.5,0
2799,1993-11-30,1.685185,1.685185,1.62963,1.62963,5137663.5,16800
2800,1993-12-01,1.685185,1.685185,1.685185,1.685185,5312810.5,8100
2801,1993-12-02,1.592593,1.592593,1.592593,1.592593,5020898.5,3300
2802,1993-12-03,1.592593,1.592593,1.592593,1.592593,5020898.5,0
2803,1993-12-06,1.592593,1.592593,1.592593,1.592593,5020898.5,0
2804,1993-12-07,1.592593,1.592593,1.592593,1.592593,5020898.5,0
2805,1993-12-08,1.555556,1.555556,1.555556,1.555556,4904131.0,2700
2806,1993-12-09,1.62963,1.666667,1.592593,1.666667,5254427.5,157200
2807,1993-12-10,1.666667,1.666667,1.666667,1.666667,5254427.5,67500
2808,1993-12-13,1.703704,1.740741,1.703704,1.703704,5371193.5,98500
2809,1993-12-14,1.7777779999999999,1.7777779999999999,1.7222220000000001,1.740741,5487960.5,62100
2810,1993-12-15,1.740741,1.740741,1.740741,1.740741,5487960.5,0
2811,1993-12-16,1.703704,1.703704,1.703704,1.703704,5371193.5,8100
2812,1993-12-17,1.703704,1.703704,1.703704,1.703704,5371193.5,0
2813,1993-12-20,1.666667,1.666667,1.666667,1.666667,5254427.5,10000
2814,1993-12-21,1.7777779999999999,1.7777779999999999,1.666667,1.7777779999999999,5604721.5,60700
2815,1993-12-22,1.888889,1.888889,1.740741,1.740741,5487960.5,8700
2816,1993-12-23,1.740741,1.740741,1.740741,1.740741,5487960.5,0
2817,1993-12-27,1.740741,1.740741,1.740741,1.740741,5487960.5,2700
2818,1993-12-28,1.740741,1.740741,1.740741,1.740741,5487960.5,600
2819,1993-12-29,1.740741,1.740741,1.740741,1.740741,5487960.5,5400
2820,1993-12-30,1.740741,1.740741,1.740741,1.740741,5487960.5,0
2821,1993-12-31,1.7777779999999999,1.851852,1.7777779999999999,1.851852,5838251.0,14800
2822,1994-01-03,1.851852,1.851852,1.851852,1.851852,5838251.0,0
2823,1994-01-04,1.9259259999999998,1.962963,1.9259259999999998,1.962963,6188548.5,2700
2824,1994-01-05,1.9259259999999998,2.0,1.9259259999999998,2.0,6305312.5,6000
2825,1994-01-06,1.962963,1.962963,1.962963,1.962963,6188548.5,4600
2826,1994-01-07,1.888889,1.888889,1.888889,1.888889,5955017.0,1300
2827,1994-01-10,2.0,2.148148,2.0,2.148148,6772370.5,43800
2828,1994-01-11,2.055556,2.055556,2.055556,2.055556,6480461.0,4600
2829,1994-01-12,2.0,2.1851849999999997,2.0,2.1851849999999997,6889136.0,60700
2830,1994-01-13,2.074074,2.1851849999999997,2.074074,2.1851849999999997,6889136.0,17500
2831,1994-01-14,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,6889136.0,0
2832,1994-01-17,2.1851849999999997,2.222222,2.074074,2.222222,7005906.0,13500
2833,1994-01-18,2.203704,2.222222,2.074074,2.074074,6538844.0,64000
2834,1994-01-19,2.074074,2.074074,2.074074,2.074074,6538844.0,20200
2835,1994-01-20,2.1851849999999997,2.1851849999999997,2.12963,2.1851849999999997,6889136.0,95800
2836,1994-01-21,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,-153903.484375,0
2837,1994-01-24,2.1851849999999997,2.1851849999999997,2.111111,2.1851849999999997,-153903.484375,19500
2838,1994-01-25,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,-153903.484375,0
2839,1994-01-26,2.1851849999999997,2.1851849999999997,2.111111,2.12963,-149990.6875,100500
2840,1994-01-27,2.1851849999999997,2.1851849999999997,2.111111,2.1851849999999997,-153903.484375,10000
2841,1994-01-28,2.1851849999999997,2.1851849999999997,2.148148,2.1851849999999997,-153903.484375,10800
2842,1994-01-31,2.148148,2.148148,2.148148,2.148148,-151294.90625,6700
2843,1994-02-01,2.1851849999999997,2.1851849999999997,2.148148,2.148148,-151294.90625,64800
2844,1994-02-02,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,-153903.484375,6700
2845,1994-02-03,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,-153903.484375,0
2846,1994-02-04,2.111111,2.222222,2.111111,2.222222,-156512.09375,14800
2847,1994-02-07,2.1851849999999997,2.1851849999999997,2.148148,2.148148,-151294.90625,5400
2848,1994-02-08,2.166667,2.166667,2.148148,2.148148,-151294.90625,40500
2849,1994-02-09,2.148148,2.148148,2.148148,2.148148,-151294.90625,0
2850,1994-02-10,2.111111,2.1851849999999997,2.111111,2.148148,-151294.90625,46500
2851,1994-02-11,2.148148,2.148148,2.148148,2.148148,-151294.90625,0
2852,1994-02-14,2.148148,2.222222,2.148148,2.222222,-156512.09375,22200
2853,1994-02-15,2.222222,2.222222,2.148148,2.1851849999999997,-153903.484375,42400
2854,1994-02-16,2.222222,2.240741,2.222222,2.222222,-156512.09375,97800
2855,1994-02-17,2.259259,2.296296,2.259259,2.296296,-161729.046875,4600
2856,1994-02-18,2.333333,2.333333,2.296296,2.296296,-161729.046875,24900
2857,1994-02-22,2.259259,2.333333,2.259259,2.333333,-164337.625,4000
2858,1994-02-23,2.333333,2.333333,2.296296,2.296296,-161729.046875,3300
2859,1994-02-24,2.222222,2.259259,2.1851849999999997,2.222222,-156512.09375,36400
2860,1994-02-25,2.222222,2.222222,2.222222,2.222222,-156512.09375,0
2861,1994-02-28,2.1851849999999997,2.1851849999999997,2.111111,2.1851849999999997,-153903.484375,28300
2862,1994-03-01,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,-153903.484375,0
2863,1994-03-02,2.074074,2.074074,2.074074,2.074074,-146077.9375,13500
2864,1994-03-03,2.074074,2.1851849999999997,2.074074,2.148148,-151294.90625,18100
2865,1994-03-04,2.148148,2.148148,2.148148,2.148148,-151294.90625,0
2866,1994-03-07,2.148148,2.148148,2.148148,2.148148,-151294.90625,0
2867,1994-03-08,2.111111,2.111111,2.111111,2.111111,-148686.40625,3300
2868,1994-03-09,2.148148,2.148148,2.148148,2.148148,-151294.90625,6700
2869,1994-03-10,2.111111,2.111111,2.0370369999999998,2.0370369999999998,-143469.40625,68100
2870,1994-03-11,2.0,2.0,1.9259259999999998,1.962963,-138252.359375,100500
2871,1994-03-14,1.9444439999999998,2.0,1.888889,1.888889,-133035.234375,14100
2872,1994-03-15,1.962963,1.962963,1.962963,1.962963,-138252.359375,1300
2873,1994-03-16,1.888889,1.9259259999999998,1.888889,1.888889,-133035.234375,40500
2874,1994-03-17,1.888889,1.888889,1.888889,1.888889,-133035.234375,0
2875,1994-03-18,1.851852,1.9259259999999998,1.851852,1.9259259999999998,-135643.765625,5400
2876,1994-03-21,1.888889,1.962963,1.888889,1.9444439999999998,-136948.046875,18100
2877,1994-03-22,1.851852,1.888889,1.851852,1.888889,-133035.234375,24900
2878,1994-03-23,1.888889,1.9259259999999998,1.888889,1.9259259999999998,-135643.765625,10000
2879,1994-03-24,1.907407,1.962963,1.907407,1.962963,-138252.359375,48600
2880,1994-03-25,1.962963,1.962963,1.962963,1.962963,-138252.359375,0
2881,1994-03-28,1.962963,1.962963,1.962963,1.962963,-138252.359375,0
2882,1994-03-29,1.907407,1.907407,1.851852,1.851852,-130426.671875,61300
2883,1994-03-30,1.907407,1.907407,1.87037,1.87037,-131730.953125,27000
2884,1994-03-31,1.907407,1.962963,1.907407,1.962963,-138252.359375,45100
2885,1994-04-04,1.851852,1.851852,1.7777779999999999,1.7777779999999999,-125209.61718800002,2700
2886,1994-04-05,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,-125209.61718800002,0
2887,1994-04-06,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,-125209.61718800002,0
2888,1994-04-07,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,-125209.61718800002,0
2889,1994-04-08,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,-125209.61718800002,0
2890,1994-04-11,1.814815,1.814815,1.814815,1.814815,-127818.1875,1300
2891,1994-04-12,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135643.765625,1300
2892,1994-04-13,1.814815,1.842593,1.814815,1.842593,-129774.546875,74200
2893,1994-04-14,1.842593,1.842593,1.842593,1.842593,-129774.546875,0
2894,1994-04-15,1.842593,1.842593,1.842593,1.842593,-129774.546875,0
2895,1994-04-18,1.842593,1.842593,1.842593,1.842593,-129774.546875,0
2896,1994-04-19,1.842593,1.842593,1.842593,1.842593,-129774.546875,0
2897,1994-04-20,1.814815,1.814815,1.814815,1.814815,-127818.1875,3300
2898,1994-04-21,1.814815,1.814815,1.814815,1.814815,-127818.1875,0
2899,1994-04-22,1.814815,1.814815,1.814815,1.814815,-127818.1875,0
2900,1994-04-25,1.814815,1.814815,1.814815,1.814815,-127818.1875,0
2901,1994-04-26,1.814815,1.814815,1.814815,1.814815,-127818.1875,600
2902,1994-04-28,1.814815,1.962963,1.814815,1.962963,-138252.359375,50500
2903,1994-04-29,1.851852,1.851852,1.851852,1.851852,-130426.671875,3300
2904,1994-05-02,1.851852,1.888889,1.814815,1.888889,-133035.234375,31000
2905,1994-05-03,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135643.765625,21600
2906,1994-05-04,1.962963,1.962963,1.962963,1.962963,-138252.359375,8100
2907,1994-05-05,2.0370369999999998,2.0370369999999998,1.962963,1.962963,-138252.359375,74200
2908,1994-05-06,1.9259259999999998,1.9259259999999998,1.907407,1.907407,-134339.515625,22200
2909,1994-05-09,1.851852,1.851852,1.851852,1.851852,-130426.671875,13500
2910,1994-05-10,1.851852,1.851852,1.851852,1.851852,-130426.671875,0
2911,1994-05-11,1.851852,1.851852,1.851852,1.851852,-130426.671875,0
2912,1994-05-12,1.851852,1.851852,1.851852,1.851852,-130426.671875,6700
2913,1994-05-13,1.851852,1.851852,1.851852,1.851852,-130426.671875,0
2914,1994-05-16,1.851852,1.851852,1.851852,1.851852,-130426.671875,0
2915,1994-05-17,1.851852,1.851852,1.851852,1.851852,-130426.671875,0
2916,1994-05-18,1.851852,1.851852,1.851852,1.851852,-130426.671875,0
2917,1994-05-19,1.851852,1.851852,1.851852,1.851852,-130426.671875,0
2918,1994-05-20,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135643.765625,20200
2919,1994-05-23,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135643.765625,20200
2920,1994-05-24,1.9259259999999998,1.9259259999999998,1.907407,1.9259259999999998,-135643.765625,33700
2921,1994-05-25,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135643.765625,0
2922,1994-05-26,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135643.765625,0
2923,1994-05-27,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135643.765625,0
2924,1994-05-31,1.888889,1.907407,1.888889,1.907407,-134649.953125,4000
2925,1994-06-01,1.907407,1.907407,1.907407,1.907407,-134649.953125,0
2926,1994-06-02,1.907407,1.907407,1.907407,1.907407,-134649.953125,0
2927,1994-06-03,1.888889,2.0370369999999998,1.851852,1.888889,-133342.578125,82300
2928,1994-06-06,1.888889,1.907407,1.888889,1.907407,-134649.953125,26200
2929,1994-06-07,1.907407,1.907407,1.907407,1.907407,-134649.953125,0
2930,1994-06-08,1.851852,1.888889,1.851852,1.888889,-133342.578125,13500
2931,1994-06-09,1.888889,1.888889,1.888889,1.888889,-133342.578125,0
2932,1994-06-10,1.888889,1.888889,1.888889,1.888889,-133342.578125,0
2933,1994-06-13,1.888889,1.888889,1.888889,1.888889,-133342.578125,0
2934,1994-06-14,1.814815,1.851852,1.814815,1.851852,-130728.14843800002,20200
2935,1994-06-15,1.740741,1.740741,1.740741,1.740741,-122884.39843800002,6700
2936,1994-06-16,1.740741,1.740741,1.740741,1.740741,-122884.39843800002,0
2937,1994-06-17,1.888889,1.888889,1.888889,1.888889,-133342.578125,1900
2938,1994-06-20,1.888889,1.888889,1.888889,1.888889,-133342.578125,0
2939,1994-06-21,1.888889,1.888889,1.888889,1.888889,-133342.578125,0
2940,1994-06-22,1.888889,1.888889,1.888889,1.888889,-133342.578125,0
2941,1994-06-23,1.888889,1.888889,1.888889,1.888889,-133342.578125,0
2942,1994-06-24,1.888889,1.888889,1.888889,1.888889,-133342.578125,0
2943,1994-06-27,1.888889,1.888889,1.888889,1.888889,-133342.578125,0
2944,1994-06-28,1.888889,1.888889,1.888889,1.888889,-133342.578125,0
2945,1994-06-29,1.888889,1.888889,1.888889,1.888889,-133342.578125,0
2946,1994-06-30,1.703704,1.851852,1.703704,1.851852,-130728.14843800002,18100
2947,1994-07-01,1.703704,1.796296,1.703704,1.796296,-126806.234375,14100
2948,1994-07-05,1.796296,1.796296,1.796296,1.796296,-126806.234375,0
2949,1994-07-06,1.814815,1.814815,1.666667,1.703704,-120269.90625,95100
2950,1994-07-07,1.685185,1.703704,1.62963,1.666667,-117655.27343800002,112600
2951,1994-07-08,1.666667,1.666667,1.62963,1.648148,-116347.99218800002,13500
2952,1994-07-11,1.666667,1.666667,1.666667,1.666667,-117655.27343800002,31000
2953,1994-07-12,1.7777779999999999,1.814815,1.7777779999999999,1.814815,-128113.41406300002,42400
2954,1994-07-13,1.833333,1.833333,1.833333,1.833333,-129420.84375,1300
2955,1994-07-14,1.833333,1.833333,1.833333,1.833333,-129420.84375,0
2956,1994-07-15,1.851852,1.851852,1.7777779999999999,1.7777779999999999,-125498.921875,4000
2957,1994-07-18,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,8100
2958,1994-07-19,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,0
2959,1994-07-20,2.0,2.0,1.962963,1.962963,-138571.765625,17500
2960,1994-07-21,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135957.25,33700
2961,1994-07-22,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135957.25,0
2962,1994-07-25,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,3300
2963,1994-07-26,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,0
2964,1994-07-27,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,0
2965,1994-07-28,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,0
2966,1994-07-29,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,0
2967,1994-08-01,1.87037,1.87037,1.87037,1.87037,-132035.3125,1300
2968,1994-08-02,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,600
2969,1994-08-03,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,0
2970,1994-08-04,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,0
2971,1994-08-05,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,0
2972,1994-08-08,1.7777779999999999,1.796296,1.7777779999999999,1.796296,-126806.234375,10000
2973,1994-08-09,1.796296,1.796296,1.796296,1.796296,-126806.234375,0
2974,1994-08-10,1.796296,1.796296,1.796296,1.796296,-126806.234375,0
2975,1994-08-11,1.796296,1.796296,1.796296,1.796296,-126806.234375,0
2976,1994-08-12,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,-125498.921875,6700
2977,1994-08-15,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,-125498.921875,0
2978,1994-08-16,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,-125498.921875,0
2979,1994-08-17,1.814815,1.851852,1.7777779999999999,1.7777779999999999,-125498.921875,5400
2980,1994-08-18,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,-125498.921875,0
2981,1994-08-19,1.814815,1.888889,1.814815,1.851852,-130728.14843800002,22200
2982,1994-08-22,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,0
2983,1994-08-23,1.87037,1.87037,1.87037,1.87037,-132035.3125,24900
2984,1994-08-24,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,42400
2985,1994-08-25,1.9259259999999998,1.962963,1.9259259999999998,1.9259259999999998,-135957.25,49900
2986,1994-08-26,1.962963,1.962963,1.962963,1.962963,-138571.765625,1300
2987,1994-08-29,1.851852,1.907407,1.851852,1.888889,-133342.578125,16800
2988,1994-08-30,1.888889,1.888889,1.888889,1.888889,-133342.578125,0
2989,1994-08-31,1.907407,1.9259259999999998,1.907407,1.9259259999999998,-135957.25,13500
2990,1994-09-01,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135957.25,0
2991,1994-09-02,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135957.25,0
2992,1994-09-06,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135957.25,0
2993,1994-09-07,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135957.25,0
2994,1994-09-08,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135957.25,0
2995,1994-09-09,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135957.25,2700
2996,1994-09-12,1.888889,1.888889,1.888889,1.888889,-133342.578125,1300
2997,1994-09-13,1.888889,1.9259259999999998,1.888889,1.9259259999999998,-135957.25,27600
2998,1994-09-14,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135957.25,0
2999,1994-09-15,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135957.25,0
3000,1994-09-16,1.9259259999999998,1.9259259999999998,1.851852,1.9259259999999998,-135957.25,3300
3001,1994-09-19,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135957.25,0
3002,1994-09-20,1.851852,1.888889,1.851852,1.888889,-133342.578125,34300
3003,1994-09-21,1.851852,1.888889,1.851852,1.888889,-133342.578125,31600
3004,1994-09-22,1.888889,1.888889,1.888889,1.888889,-133342.578125,0
3005,1994-09-23,1.833333,1.833333,1.833333,1.833333,-129420.84375,6700
3006,1994-09-26,1.833333,1.833333,1.833333,1.833333,-129420.84375,3300
3007,1994-09-27,1.796296,1.796296,1.685185,1.685185,-118962.58593800002,11400
3008,1994-09-28,1.685185,1.685185,1.685185,1.685185,-118962.58593800002,0
3009,1994-09-29,1.703704,1.740741,1.703704,1.740741,-122884.39843800002,16200
3010,1994-09-30,1.740741,1.740741,1.740741,1.740741,-122884.39843800002,0
3011,1994-10-03,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,-125498.921875,3300
3012,1994-10-04,1.740741,1.7777779999999999,1.7222220000000001,1.7222220000000001,-121577.13281300002,31600
3013,1994-10-05,1.7222220000000001,1.7222220000000001,1.7222220000000001,1.7222220000000001,-121577.13281300002,0
3014,1994-10-06,1.814815,1.814815,1.814815,1.814815,-128113.41406300002,1300
3015,1994-10-07,1.814815,1.814815,1.814815,1.814815,-128113.41406300002,0
3016,1994-10-10,1.814815,1.814815,1.814815,1.814815,-128113.41406300002,0
3017,1994-10-11,1.759259,1.759259,1.759259,1.759259,-124191.77343800002,47200
3018,1994-10-12,1.703704,1.703704,1.703704,1.703704,-120269.90625,4600
3019,1994-10-13,1.703704,1.703704,1.703704,1.703704,-120269.90625,0
3020,1994-10-14,1.740741,1.7777779999999999,1.740741,1.7777779999999999,-125498.921875,34300
3021,1994-10-17,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,-125498.921875,0
3022,1994-10-18,1.7777779999999999,1.7777779999999999,1.7777779999999999,1.7777779999999999,-125498.921875,0
3023,1994-10-19,1.814815,1.814815,1.740741,1.740741,-122884.39843800002,22900
3024,1994-10-20,1.740741,1.7777779999999999,1.703704,1.703704,-120269.90625,97200
3025,1994-10-21,1.703704,1.703704,1.703704,1.703704,-120269.90625,0
3026,1994-10-24,1.851852,1.851852,1.740741,1.7777779999999999,-125498.921875,20200
3027,1994-10-25,1.851852,1.851852,1.814815,1.851852,-130728.14843800002,10800
3028,1994-10-26,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,600
3029,1994-10-27,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,3300
3030,1994-10-28,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,0
3031,1994-10-31,1.740741,1.796296,1.740741,1.796296,-126806.234375,7300
3032,1994-11-01,1.796296,1.796296,1.796296,1.796296,-126806.234375,0
3033,1994-11-02,1.796296,1.796296,1.796296,1.796296,-126806.234375,0
3034,1994-11-03,1.796296,1.796296,1.796296,1.796296,-126806.234375,0
3035,1994-11-04,1.796296,1.796296,1.796296,1.796296,-126806.234375,0
3036,1994-11-07,1.796296,1.796296,1.796296,1.796296,-126806.234375,0
3037,1994-11-08,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,3300
3038,1994-11-09,1.851852,1.851852,1.851852,1.851852,-130728.14843800002,0
3039,1994-11-10,1.851852,1.851852,1.740741,1.740741,-122884.39843800002,7300
3040,1994-11-11,1.814815,1.814815,1.814815,1.814815,-128113.41406300002,6700
3041,1994-11-14,1.7777779999999999,1.888889,1.7777779999999999,1.888889,-133342.578125,38400
3042,1994-11-15,1.888889,1.9259259999999998,1.888889,1.9259259999999998,-135957.25,27000
3043,1994-11-16,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-135957.25,0
3044,1994-11-17,1.962963,1.962963,1.962963,1.962963,-138571.765625,600
3045,1994-11-18,1.9259259999999998,1.9259259999999998,1.907407,1.907407,-134649.953125,5400
3046,1994-11-21,1.907407,1.907407,1.907407,1.907407,-134649.953125,0
3047,1994-11-22,1.87037,1.87037,1.87037,1.87037,-132035.3125,1300
3048,1994-11-23,1.87037,1.87037,1.87037,1.87037,-132035.3125,0
3049,1994-11-25,1.87037,1.87037,1.87037,1.87037,-132244.625,0
3050,1994-11-28,1.87037,1.87037,1.87037,1.87037,-132244.625,0
3051,1994-11-29,1.814815,1.814815,1.814815,1.814815,-128316.5,600
3052,1994-11-30,1.851852,1.851852,1.851852,1.851852,-130935.35156300002,6700
3053,1994-12-01,1.851852,1.851852,1.851852,1.851852,-130935.35156300002,0
3054,1994-12-02,1.851852,1.851852,1.851852,1.851852,-130935.35156300002,0
3055,1994-12-05,1.851852,1.851852,1.851852,1.851852,-130935.35156300002,0
3056,1994-12-06,1.851852,1.851852,1.851852,1.851852,-130935.35156300002,0
3057,1994-12-07,1.851852,1.851852,1.851852,1.851852,-130935.35156300002,0
3058,1994-12-08,1.9259259999999998,1.9259259999999998,1.796296,1.796296,-127007.21875,4600
3059,1994-12-09,1.796296,1.796296,1.796296,1.796296,-127007.21875,3300
3060,1994-12-12,1.740741,1.740741,1.740741,1.740741,-123079.17968800002,2700
3061,1994-12-13,1.740741,1.740741,1.740741,1.740741,-123079.17968800002,0
3062,1994-12-14,1.796296,1.796296,1.796296,1.796296,-127007.21875,600
3063,1994-12-15,1.796296,1.796296,1.796296,1.796296,-127007.21875,0
3064,1994-12-16,1.851852,1.851852,1.851852,1.851852,-130935.35156300002,1300
3065,1994-12-19,1.851852,1.851852,1.740741,1.740741,-123079.17968800002,1300
3066,1994-12-20,1.740741,1.740741,1.740741,1.740741,-123079.17968800002,0
3067,1994-12-21,1.740741,1.740741,1.740741,1.740741,-123079.17968800002,0
3068,1994-12-22,1.740741,1.740741,1.740741,1.740741,-123079.17968800002,0
3069,1994-12-23,1.740741,1.740741,1.740741,1.740741,-123079.17968800002,0
3070,1994-12-27,1.851852,1.851852,1.7777779999999999,1.814815,-128316.5,10000
3071,1994-12-28,1.814815,1.814815,1.796296,1.814815,-128316.5,54600
3072,1994-12-29,1.851852,1.851852,1.851852,1.851852,-130935.35156300002,600
3073,1994-12-30,1.851852,1.888889,1.7777779999999999,1.888889,-133553.953125,74800
3074,1995-01-03,1.888889,1.888889,1.888889,1.888889,-133553.953125,0
3075,1995-01-04,1.833333,1.87037,1.833333,1.87037,-132244.625,434700
3076,1995-01-05,1.888889,1.9259259999999998,1.851852,1.851852,-130935.35156300002,66700
3077,1995-01-06,1.833333,1.888889,1.833333,1.888889,-133553.953125,90400
3078,1995-01-09,1.888889,1.962963,1.888889,1.9259259999999998,-136172.71875,112000
3079,1995-01-10,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,-136172.71875,0
3080,1995-01-11,1.888889,1.888889,1.888889,1.888889,-133553.953125,71500
3081,1995-01-12,1.888889,1.888889,1.888889,1.888889,-133553.953125,0
3082,1995-01-13,1.814815,1.962963,1.814815,1.962963,-138791.40625,3300
3083,1995-01-16,1.962963,1.962963,1.962963,1.962963,-138791.40625,0
3084,1995-01-17,1.962963,1.962963,1.962963,1.962963,-138791.40625,0
3085,1995-01-18,1.814815,1.814815,1.814815,1.814815,-128316.5,4000
3086,1995-01-19,1.814815,1.814815,1.814815,1.814815,-128316.5,4000
3087,1995-01-20,1.962963,1.962963,1.9259259999999998,1.962963,2565.364014,9400
3088,1995-01-23,1.814815,1.888889,1.814815,1.851852,2420.155518,186300
3089,1995-01-24,1.888889,2.0370369999999998,1.888889,2.0370369999999998,2662.1716309999997,66700
3090,1995-01-25,2.0370369999999998,2.111111,2.0,2.111111,2758.975586,38400
3091,1995-01-26,2.111111,2.111111,2.111111,2.111111,2758.975586,0
3092,1995-01-27,2.148148,2.148148,2.148148,2.148148,2807.37793,1900
3093,1995-01-30,2.148148,2.148148,2.148148,2.148148,2807.37793,0
3094,1995-01-31,2.148148,2.148148,2.0370369999999998,2.0370369999999998,2662.1716309999997,18100
3095,1995-02-01,2.0370369999999998,2.055556,2.0370369999999998,2.0370369999999998,2662.1716309999997,36400
3096,1995-02-02,2.0370369999999998,2.111111,1.9259259999999998,1.962963,2565.364014,152500
3097,1995-02-03,2.0370369999999998,2.0370369999999998,2.0370369999999998,2.0370369999999998,2662.1716309999997,2700
3098,1995-02-06,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,2516.9609379999997,3300
3099,1995-02-07,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,2516.9609379999997,0
3100,1995-02-08,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,2516.9609379999997,0
3101,1995-02-09,1.962963,2.0370369999999998,1.962963,1.981481,2589.565674,20800
3102,1995-02-10,1.962963,2.0370369999999998,1.962963,2.0370369999999998,2662.1716309999997,5400
3103,1995-02-13,2.0370369999999998,2.0370369999999998,2.0370369999999998,2.0370369999999998,2662.1716309999997,1300
3104,1995-02-14,2.0370369999999998,2.0370369999999998,2.0370369999999998,2.0370369999999998,2662.1716309999997,0
3105,1995-02-15,2.0370369999999998,2.0370369999999998,2.0370369999999998,2.0370369999999998,2662.1716309999997,0
3106,1995-02-16,2.018518,2.018518,2.018518,2.018518,2637.9685059999997,77500
3107,1995-02-17,1.962963,2.0,1.9444439999999998,1.981481,2589.565674,191700
3108,1995-02-21,1.9259259999999998,1.9259259999999998,1.9259259999999998,1.9259259999999998,2516.9609379999997,6700
3109,1995-02-22,2.0370369999999998,2.0370369999999998,2.0,2.0,2613.768066,8700
3110,1995-02-23,2.0,2.0,2.0,2.0,2613.768066,0
3111,1995-02-24,1.9259259999999998,2.074074,1.9259259999999998,2.074074,2710.572754,151200
3112,1995-02-27,2.074074,2.074074,2.074074,2.074074,2710.572754,0
3113,1995-02-28,2.074074,2.1851849999999997,2.0,2.1851849999999997,2855.783691,99900
3114,1995-03-01,2.12963,2.12963,2.12963,2.12963,2783.177979,4000
3115,1995-03-02,2.12963,2.12963,2.12963,2.12963,2783.177979,0
3116,1995-03-03,2.12963,2.12963,2.12963,2.12963,2783.177979,0
3117,1995-03-06,2.111111,2.111111,2.111111,2.111111,2758.975586,1300
3118,1995-03-07,2.111111,2.111111,2.111111,2.111111,2758.975586,0
3119,1995-03-08,2.111111,2.111111,2.111111,2.111111,2758.975586,0
3120,1995-03-09,2.074074,2.074074,2.074074,2.074074,2710.572754,6000
3121,1995-03-10,2.074074,2.074074,2.074074,2.074074,2710.572754,18900
3122,1995-03-13,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,2855.783691,600
3123,1995-03-14,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,2855.783691,0
3124,1995-03-15,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,2855.783691,0
3125,1995-03-16,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,2855.783691,0
3126,1995-03-17,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,2855.783691,0
3127,1995-03-20,2.148148,2.148148,2.148148,2.148148,2807.37793,600
3128,1995-03-21,2.148148,2.148148,2.148148,2.148148,2807.37793,0
3129,1995-03-22,2.148148,2.148148,2.148148,2.148148,2807.37793,0
3130,1995-03-23,2.148148,2.148148,2.148148,2.148148,2807.37793,3300
3131,1995-03-24,2.148148,2.148148,2.148148,2.148148,2807.37793,600
3132,1995-03-27,2.148148,2.148148,2.148148,2.148148,2807.37793,0
3133,1995-03-28,2.148148,2.148148,2.148148,2.148148,2807.37793,0
3134,1995-03-29,2.148148,2.148148,2.148148,2.148148,2807.37793,0
3135,1995-03-30,2.148148,2.148148,2.148148,2.148148,2807.37793,5400
3136,1995-03-31,2.148148,2.148148,2.148148,2.148148,2807.37793,10800
3137,1995-04-03,2.148148,2.148148,2.148148,2.148148,2807.37793,0
3138,1995-04-04,2.148148,2.148148,2.148148,2.148148,2807.37793,0
3139,1995-04-05,2.074074,2.074074,2.074074,2.074074,2710.572754,2700
3140,1995-04-06,2.074074,2.148148,2.074074,2.074074,2710.572754,8700
3141,1995-04-07,2.074074,2.074074,2.074074,2.074074,2710.572754,2700
3142,1995-04-10,2.111111,2.166667,2.111111,2.166667,2831.581543,4600
3143,1995-04-11,2.166667,2.166667,2.166667,2.166667,2831.581543,0
3144,1995-04-12,2.166667,2.166667,2.166667,2.166667,2831.581543,0
3145,1995-04-13,2.074074,2.148148,2.074074,2.148148,2807.37793,2700
3146,1995-04-17,2.166667,2.222222,2.166667,2.1851849999999997,2855.783691,9400
3147,1995-04-18,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,2855.783691,0
3148,1995-04-19,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,2855.783691,0
3149,1995-04-20,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,2855.783691,0
3150,1995-04-21,2.111111,2.111111,2.111111,2.111111,2758.975586,3300
3151,1995-04-24,2.111111,2.111111,2.111111,2.111111,2758.975586,4000
3152,1995-04-25,2.111111,2.111111,2.111111,2.111111,2758.975586,0
3153,1995-04-26,2.111111,2.111111,2.111111,2.111111,2758.975586,0
3154,1995-04-27,2.222222,2.222222,2.222222,2.222222,2904.185547,1900
3155,1995-04-28,2.222222,2.222222,2.222222,2.222222,2904.185547,0
3156,1995-05-01,2.148148,2.148148,2.148148,2.148148,2807.37793,600
3157,1995-05-02,2.148148,2.148148,2.148148,2.148148,2807.37793,0
3158,1995-05-03,2.148148,2.148148,2.148148,2.148148,2807.37793,0
3159,1995-05-04,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,2855.783691,11400
3160,1995-05-05,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,2855.783691,0
3161,1995-05-08,2.222222,2.259259,2.222222,2.222222,2904.185547,15400
3162,1995-05-09,2.259259,2.259259,2.166667,2.222222,2904.185547,21600
3163,1995-05-10,2.148148,2.148148,2.148148,2.148148,2807.37793,6700
3164,1995-05-11,2.148148,2.148148,2.148148,2.148148,2807.37793,0
3165,1995-05-12,2.240741,2.240741,2.148148,2.1851849999999997,2855.783691,15400
3166,1995-05-15,2.148148,2.148148,2.148148,2.148148,2807.37793,1300
3167,1995-05-16,2.240741,2.240741,2.166667,2.166667,2831.581543,5400
3168,1995-05-17,2.222222,2.222222,2.222222,2.222222,2904.185547,600
3169,1995-05-18,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,2855.783691,8700
3170,1995-05-19,2.259259,2.259259,2.222222,2.222222,2904.185547,6000
3171,1995-05-22,2.222222,2.222222,2.222222,2.222222,2904.185547,0
3172,1995-05-23,2.166667,2.166667,2.166667,2.166667,2831.581543,21600
3173,1995-05-24,2.166667,2.203704,2.166667,2.166667,2831.581543,154500
3174,1995-05-25,2.166667,2.166667,2.166667,2.166667,2831.581543,9400
3175,1995-05-26,2.166667,2.166667,2.166667,2.166667,2831.581543,0
3176,1995-05-30,2.166667,2.166667,2.166667,2.166667,2835.455078,0
3177,1995-05-31,2.1851849999999997,2.203704,2.166667,2.203704,2883.924805,473800
3178,1995-06-01,2.166667,2.259259,2.148148,2.259259,2956.62915,442800
3179,1995-06-02,2.259259,2.259259,2.259259,2.259259,2956.62915,0
3180,1995-06-05,2.148148,2.148148,2.148148,2.148148,2811.2185059999997,1900
3181,1995-06-06,2.166667,2.1851849999999997,2.166667,2.1851849999999997,2859.690918,454900
3182,1995-06-07,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,2859.690918,0
3183,1995-06-08,2.1851849999999997,2.1851849999999997,2.1851849999999997,2.1851849999999997,2859.690918,0
3184,1995-06-09,2.148148,2.148148,2.148148,2.148148,2811.2185059999997,9400
3185,1995-06-12,2.148148,2.148148,2.148148,2.148148,2811.2185059999997,600
3186,1995-06-13,2.240741,2.240741,2.240741,2.240741,2932.393066,600
3187,1995-06-14,2.240741,2.240741,2.240741,2.240741,2932.393066,0
3188,1995-06-15,2.240741,2.240741,2.148148,2.148148,2811.2185059999997,2700
3189,1995-06-16,2.240741,2.240741,2.148148,2.203704,2883.924805,91800
3190,1995-06-19,2.240741,2.240741,2.240741,2.240741,2932.393066,135000
3191,1995-06-20,2.296296,2.296296,2.222222,2.296296,3005.0979,51900
3192,1995-06-21,2.3148150000000003,2.3148150000000003,2.222222,2.277778,2980.863525,12100
3193,1995-06-22,2.277778,2.277778,2.277778,2.277778,2980.863525,0
3194,1995-06-23,2.277778,2.277778,2.277778,2.277778,2980.863525,0
3195,1995-06-26,2.277778,2.277778,2.277778,2.277778,2980.863525,0
3196,1995-06-27,2.277778,2.277778,2.277778,2.277778,2980.863525,0
3197,1995-06-28,2.277778,2.277778,2.259259,2.259259,2956.62915,8100
3198,1995-06-29,2.259259,2.259259,2.259259,2.259259,2956.62915,7300
3199,1995-06-30,2.351852,2.351852,2.351852,2.351852,3077.800781,8100
3200,1995-07-03,2.351852,2.351852,2.351852,2.351852,3077.800781,0
3201,1995-07-05,2.222222,2.296296,2.222222,2.296296,3005.0979,6000
3202,1995-07-06,2.231482,2.351852,2.231482,2.296296,3005.0979,4000
3203,1995-07-07,2.351852,2.37037,2.296296,2.37037,3102.035156,17500
3204,1995-07-10,2.37037,2.407408,2.333333,2.333333,3053.566162,32400
3205,1995-07-11,2.351852,2.351852,2.351852,2.351852,3077.800781,5400
3206,1995-07-12,2.444444,2.444444,2.444444,2.444444,3198.973877,1300
3207,1995-07-13,2.444444,2.444444,2.444444,2.444444,3198.973877,0
3208,1995-07-14,2.444444,2.444444,2.444444,2.444444,3198.973877,1300
3209,1995-07-17,2.444444,2.444444,2.351852,2.351852,3077.800781,6700
3210,1995-07-18,2.444444,2.444444,2.351852,2.351852,3077.800781,6000
3211,1995-07-19,2.333333,2.333333,2.333333,2.333333,3053.566162,1900
3212,1995-07-20,2.481482,2.5,2.407408,2.407408,3150.503906,18100
3213,1995-07-21,2.444444,2.481482,2.407408,2.407408,3150.503906,102600
3214,1995-07-24,2.518518,2.518518,2.4629630000000002,2.481482,3247.444092,35100
3215,1995-07-25,2.518518,2.666667,2.509259,2.666667,3489.789795,117400
3216,1995-07-26,2.703704,2.777778,2.703704,2.722222,3562.493896,74200
3217,1995-07-27,2.851852,2.851852,2.740741,2.8148150000000003,3683.667725,23500
3218,1995-07-28,2.722222,2.777778,2.703704,2.722222,3562.493896,41100
3219,1995-07-31,2.796296,2.796296,2.703704,2.703704,3538.259033,1900
3220,1995-08-01,2.703704,2.703704,2.703704,2.703704,3538.259033,6700
3221,1995-08-02,2.703704,2.703704,2.703704,2.703704,3538.259033,4600
3222,1995-08-03,2.703704,2.703704,2.703704,2.703704,3538.259033,0
3223,1995-08-04,2.703704,2.703704,2.703704,2.703704,3538.259033,0
3224,1995-08-07,2.777778,2.777778,2.777778,2.777778,3635.196777,1900
3225,1995-08-08,2.777778,2.777778,2.777778,2.777778,3635.196777,0
3226,1995-08-09,2.666667,2.777778,2.666667,2.777778,3635.196777,1900
3227,1995-08-10,2.777778,2.777778,2.777778,2.777778,3635.196777,0
3228,1995-08-11,2.777778,2.777778,2.777778,2.777778,3635.196777,0
3229,1995-08-14,2.777778,2.777778,2.592592,2.592592,3392.851074,219300
3230,1995-08-15,2.648148,2.648148,2.592592,2.592592,3392.851074,20200
3231,1995-08-16,2.592592,2.592592,2.592592,2.592592,3392.851074,75600
3232,1995-08-17,2.592592,2.592592,2.592592,2.592592,3392.851074,0
3233,1995-08-18,2.592592,2.592592,2.592592,2.592592,3392.851074,0
3234,1995-08-21,2.657408,2.703704,2.657408,2.703704,3538.259033,4600
3235,1995-08-22,2.703704,2.703704,2.703704,2.703704,3538.259033,0
3236,1995-08-23,2.703704,2.703704,2.703704,2.703704,3538.259033,0
3237,1995-08-24,2.648148,2.648148,2.648148,2.648148,3465.555176,600
3238,1995-08-25,2.648148,2.648148,2.648148,2.648148,3465.555176,0
3239,1995-08-28,2.703704,2.703704,2.703704,2.703704,3538.259033,4600
3240,1995-08-29,2.666667,2.703704,2.666667,2.666667,3489.789795,12100
3241,1995-08-30,2.666667,2.666667,2.666667,2.666667,3489.789795,0
3242,1995-08-31,2.648148,2.648148,2.648148,2.648148,3465.555176,6000
3243,1995-09-01,2.703704,2.703704,2.703704,2.703704,3538.259033,600
3244,1995-09-05,2.703704,2.703704,2.703704,2.703704,3538.259033,4000
3245,1995-09-06,2.703704,2.703704,2.703704,2.703704,3538.259033,3300
3246,1995-09-07,2.703704,2.703704,2.703704,2.703704,3538.259033,0
3247,1995-09-08,2.703704,2.703704,2.703704,2.703704,3538.259033,0
3248,1995-09-11,2.703704,2.703704,2.703704,2.703704,3538.259033,0
3249,1995-09-12,2.703704,2.703704,2.703704,2.703704,3538.259033,0
3250,1995-09-13,2.666667,2.666667,2.666667,2.666667,3489.789795,4600
3251,1995-09-14,2.759259,2.759259,2.759259,2.759259,3610.963379,1300
3252,1995-09-15,2.6851849999999997,2.759259,2.6851849999999997,2.759259,3610.963379,8700
3253,1995-09-18,2.6851849999999997,2.6851849999999997,2.6851849999999997,2.6851849999999997,3514.024414,1900
3254,1995-09-19,2.6851849999999997,2.6851849999999997,2.6851849999999997,2.6851849999999997,3514.024414,0
3255,1995-09-20,2.6851849999999997,2.6851849999999997,2.6851849999999997,2.6851849999999997,3514.024414,0
3256,1995-09-21,2.759259,2.759259,2.759259,2.759259,3610.963379,600
3257,1995-09-22,2.722222,2.722222,2.722222,2.722222,3562.493896,10000
3258,1995-09-25,2.666667,2.740741,2.648148,2.740741,3586.728271,8700
3259,1995-09-26,2.740741,2.740741,2.740741,2.740741,3586.728271,0
3260,1995-09-27,2.611111,2.611111,2.611111,2.611111,3417.086182,1300
3261,1995-09-28,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3262,1995-09-29,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3263,1995-10-02,2.611111,2.611111,2.611111,2.611111,3417.086182,14800
3264,1995-10-03,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3265,1995-10-04,2.611111,2.611111,2.611111,2.611111,3417.086182,9400
3266,1995-10-05,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3267,1995-10-06,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3268,1995-10-09,2.611111,2.611111,2.611111,2.611111,3417.086182,4000
3269,1995-10-10,2.611111,2.611111,2.574074,2.574074,3368.616455,8100
3270,1995-10-11,2.574074,2.574074,2.574074,2.574074,3368.616455,0
3271,1995-10-12,2.574074,2.574074,2.574074,2.574074,3368.616455,0
3272,1995-10-13,2.648148,2.648148,2.648148,2.648148,3465.555176,1300
3273,1995-10-16,2.648148,2.648148,2.648148,2.648148,3465.555176,0
3274,1995-10-17,2.648148,2.648148,2.648148,2.648148,3465.555176,0
3275,1995-10-18,2.648148,2.648148,2.648148,2.648148,3465.555176,0
3276,1995-10-19,2.648148,2.648148,2.648148,2.648148,3465.555176,0
3277,1995-10-20,2.648148,2.648148,2.648148,2.648148,3465.555176,0
3278,1995-10-23,2.703704,2.703704,2.648148,2.648148,3465.555176,5400
3279,1995-10-24,2.648148,2.648148,2.648148,2.648148,3465.555176,0
3280,1995-10-25,2.592592,2.703704,2.592592,2.592592,3392.851074,1900
3281,1995-10-26,2.666667,2.666667,2.592592,2.592592,3392.851074,45100
3282,1995-10-27,2.574074,2.62963,2.574074,2.611111,3417.086182,4000
3283,1995-10-30,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3284,1995-10-31,2.574074,2.62963,2.574074,2.62963,3441.320801,2700
3285,1995-11-01,2.574074,2.574074,2.574074,2.574074,3368.616455,1300
3286,1995-11-02,2.666667,2.666667,2.666667,2.666667,3489.789795,1300
3287,1995-11-03,2.666667,2.666667,2.62963,2.62963,3441.320801,1300
3288,1995-11-06,2.62963,2.62963,2.62963,2.62963,3441.320801,0
3289,1995-11-07,2.666667,2.666667,2.62963,2.62963,3441.320801,4600
3290,1995-11-08,2.62963,2.62963,2.62963,2.62963,3441.320801,0
3291,1995-11-09,2.62963,2.648148,2.611111,2.611111,3417.086182,413700
3292,1995-11-10,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3293,1995-11-13,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3294,1995-11-14,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3295,1995-11-15,2.611111,2.666667,2.611111,2.666667,3489.789795,14800
3296,1995-11-16,2.666667,2.666667,2.666667,2.666667,3489.789795,600
3297,1995-11-17,2.740741,2.740741,2.740741,2.740741,3586.728271,1300
3298,1995-11-20,2.740741,2.740741,2.740741,2.740741,3586.728271,0
3299,1995-11-21,2.611111,2.648148,2.611111,2.611111,3417.086182,279400
3300,1995-11-22,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3301,1995-11-24,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3302,1995-11-27,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3303,1995-11-28,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3304,1995-11-29,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3305,1995-11-30,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3306,1995-12-01,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3307,1995-12-04,2.611111,2.611111,2.611111,2.611111,3417.086182,0
3308,1995-12-05,2.6851849999999997,2.740741,2.6851849999999997,2.6851849999999997,3514.024414,9400
3309,1995-12-06,2.666667,2.703704,2.62963,2.666667,3489.789795,201700
3310,1995-12-07,2.666667,2.666667,2.666667,2.666667,3489.789795,0
3311,1995-12-08,2.666667,2.666667,2.666667,2.666667,3489.789795,0
3312,1995-12-11,2.740741,2.740741,2.666667,2.703704,3538.259033,259200
3313,1995-12-12,2.703704,2.703704,2.703704,2.703704,3542.137207,0
3314,1995-12-13,2.6851849999999997,2.6851849999999997,2.6851849999999997,2.6851849999999997,3517.875732,1300
3315,1995-12-14,2.740741,2.740741,2.740741,2.740741,3590.6594240000004,8700
3316,1995-12-15,2.740741,2.740741,2.62963,2.6851849999999997,3517.875732,20800
3317,1995-12-18,2.6851849999999997,2.6851849999999997,2.6851849999999997,2.6851849999999997,3517.875732,1300
3318,1995-12-19,2.6851849999999997,2.6851849999999997,2.6851849999999997,2.6851849999999997,3517.875732,0
3319,1995-12-20,2.6851849999999997,2.740741,2.62963,2.740741,3590.6594240000004,14100
3320,1995-12-21,2.6851849999999997,2.6851849999999997,2.6851849999999997,2.6851849999999997,3517.875732,2700
3321,1995-12-22,2.6851849999999997,2.6851849999999997,2.6851849999999997,2.6851849999999997,3517.875732,1300
3322,1995-12-26,2.675926,2.675926,2.611111,2.611111,3420.831543,57300
3323,1995-12-27,2.611111,2.740741,2.611111,2.6851849999999997,3517.875732,250300
3324,1995-12-28,2.592592,2.592592,2.592592,2.592592,3396.569824,1900
3325,1995-12-29,2.666667,2.666667,2.666667,2.666667,3493.614746,3300
3326,1996-01-02,2.740741,2.777778,2.6851849999999997,2.6851849999999997,3517.875732,49200
3327,1996-01-03,2.6851849999999997,2.6851849999999997,2.6851849999999997,2.6851849999999997,3517.875732,0
3328,1996-01-04,2.703704,2.703704,2.666667,2.666667,3493.614746,45100
3329,1996-01-05,2.666667,2.777778,2.666667,2.740741,3590.6594240000004,172800
3330,1996-01-08,2.740741,2.740741,2.740741,2.740741,3590.6594240000004,0
3331,1996-01-09,2.777778,2.777778,2.777778,2.777778,3639.181396,2700
3332,1996-01-10,2.648148,2.648148,2.648148,2.648148,3469.353271,9400
3333,1996-01-11,2.777778,2.777778,2.777778,2.777778,3639.181396,6700
3334,1996-01-12,2.777778,2.777778,2.777778,2.777778,3639.181396,1300
3335,1996-01-15,2.777778,2.777778,2.777778,2.777778,3639.181396,0
3336,1996-01-16,2.777778,2.777778,2.777778,2.777778,3639.181396,0
3337,1996-01-17,2.6851849999999997,2.8148150000000003,2.6851849999999997,2.777778,3639.181396,112000
3338,1996-01-18,2.703704,2.740741,2.703704,2.740741,3590.6594240000004,403600
3339,1996-01-19,2.8148150000000003,2.8148150000000003,2.8148150000000003,2.8148150000000003,-103.918571,20200
3340,1996-01-22,2.703704,2.703704,2.703704,2.703704,-99.816513,13500
3341,1996-01-23,2.703704,2.703704,2.703704,2.703704,-99.816513,0
3342,1996-01-24,2.703704,2.703704,2.703704,2.703704,-99.816513,0
3343,1996-01-25,2.8148150000000003,2.8148150000000003,2.8148150000000003,2.8148150000000003,-103.918571,1300
3344,1996-01-26,2.796296,2.796296,2.722222,2.722222,-100.50018299999999,3300
3345,1996-01-29,2.740741,2.851852,2.740741,2.851852,-105.285896,4000
3346,1996-01-30,2.851852,2.851852,2.851852,2.851852,-105.285896,0
3347,1996-01-31,2.851852,2.851852,2.851852,2.851852,-105.285896,12700
3348,1996-02-01,2.851852,2.851852,2.851852,2.851852,-105.285896,0
3349,1996-02-02,2.851852,2.851852,2.851852,2.851852,-105.285896,0
3350,1996-02-05,2.851852,2.851852,2.851852,2.851852,-105.285896,0
3351,1996-02-06,2.851852,2.851852,2.851852,2.851852,-105.285896,0
3352,1996-02-07,2.8148150000000003,2.8148150000000003,2.8148150000000003,2.8148150000000003,-103.918571,600
3353,1996-02-08,2.8148150000000003,2.8148150000000003,2.8148150000000003,2.8148150000000003,-103.918571,0
3354,1996-02-09,2.8148150000000003,2.8148150000000003,2.8148150000000003,2.8148150000000003,-103.918571,0
3355,1996-02-12,2.8148150000000003,2.851852,2.8148150000000003,2.8148150000000003,-103.918571,8100
3356,1996-02-13,2.851852,2.851852,2.851852,2.851852,-105.285896,600
3357,1996-02-14,2.851852,2.851852,2.851852,2.851852,-105.285896,600
3358,1996-02-15,2.851852,2.851852,2.851852,2.851852,-105.285896,4000
3359,1996-02-16,2.851852,2.925926,2.851852,2.925926,-108.02061499999999,5400
3360,1996-02-20,2.925926,2.925926,2.851852,2.851852,-105.285896,6700
3361,1996-02-21,2.925926,2.925926,2.925926,2.925926,-108.02061499999999,6700
3362,1996-02-22,2.925926,2.925926,2.925926,2.925926,-108.02061499999999,0
3363,1996-02-23,2.851852,2.925926,2.851852,2.925926,-108.02061499999999,9400
3364,1996-02-26,2.925926,2.925926,2.888889,2.925926,-108.02061499999999,12100
3365,1996-02-27,2.851852,2.851852,2.851852,2.851852,-105.285896,1900
3366,1996-02-28,2.925926,2.925926,2.925926,2.925926,-108.02061499999999,10000
3367,1996-02-29,2.907408,2.907408,2.907408,2.907408,-107.33696,1300
3368,1996-03-01,2.925926,2.925926,2.925926,2.925926,-108.02061499999999,1300
3369,1996-03-04,2.888889,2.888889,2.888889,2.888889,-106.65322900000001,6700
3370,1996-03-05,2.907408,2.907408,2.907408,2.907408,-107.33696,7300
3371,1996-03-06,2.925926,2.981482,2.888889,2.981482,-110.071625,43200
3372,1996-03-07,2.925926,2.925926,2.925926,2.925926,-108.02061499999999,600
3373,1996-03-08,2.925926,2.944444,2.925926,2.944444,-108.704277,515700
3374,1996-03-11,3.0,3.0,2.888889,2.9629630000000002,-109.38797,249700
3375,1996-03-12,2.972222,3.0,2.972222,3.0,-110.75533300000001,4600
3376,1996-03-13,3.0,3.0,2.925926,2.925926,-108.02061499999999,37000
3377,1996-03-14,3.018518,3.018518,2.925926,3.018518,-111.43898,21600
3378,1996-03-15,2.925926,3.0370369999999998,2.925926,2.925926,-108.02061499999999,6700
3379,1996-03-18,3.0370369999999998,3.0370369999999998,3.0370369999999998,3.0370369999999998,-112.122658,7300
3380,1996-03-19,3.0370369999999998,3.0370369999999998,3.0370369999999998,3.0370369999999998,-112.122658,0
3381,1996-03-20,3.0370369999999998,3.0370369999999998,2.9629630000000002,3.0370369999999998,-112.122658,13500
3382,1996-03-21,3.0370369999999998,3.055556,3.0370369999999998,3.055556,-112.80630500000001,32400
3383,1996-03-22,3.074074,3.074074,3.074074,3.074074,-113.490036,6700
3384,1996-03-25,3.074074,3.111111,3.074074,3.111111,-114.857399,18100
3385,1996-03-26,3.12963,3.259259,3.074074,3.222222,-118.95943500000001,108000
3386,1996-03-27,3.12963,3.12963,3.12963,3.12963,-115.541046,12700
3387,1996-03-28,3.222222,3.222222,3.222222,3.222222,-118.95943500000001,10000
3388,1996-03-29,3.259259,3.333333,3.222222,3.222222,-118.95943500000001,60000
3389,1996-04-01,3.333333,3.333333,3.25,3.25,-119.98496200000001,2700
3390,1996-04-02,3.333333,3.333333,3.226852,3.226852,-119.130356,2700
3391,1996-04-03,3.226852,3.226852,3.226852,3.226852,-119.130356,0
3392,1996-04-04,3.333333,3.333333,3.333333,3.333333,-123.061462,3300
3393,1996-04-08,3.1851849999999997,3.259259,3.1851849999999997,3.1851849999999997,-117.592079,16800
3394,1996-04-09,3.203704,3.259259,3.203704,3.259259,-120.326797,35700
3395,1996-04-10,3.259259,3.296296,3.259259,3.259259,-120.326797,41800
3396,1996-04-11,3.259259,3.296296,3.259259,3.296296,-121.694138,66100
3397,1996-04-12,3.333333,3.3518519999999996,3.259259,3.259259,-120.326797,24300
3398,1996-04-15,3.37037,3.37037,3.259259,3.259259,-120.326797,12700
3399,1996-04-16,3.259259,3.259259,3.259259,3.259259,-120.326797,13500
3400,1996-04-17,3.388889,3.518518,3.388889,3.518518,-129.8983,43800
3401,1996-04-18,3.518518,3.5555559999999997,3.462963,3.5555559999999997,-131.265549,38400
3402,1996-04-19,3.592592,3.592592,3.462963,3.462963,-127.847168,4000
3403,1996-04-22,3.462963,3.666667,3.462963,3.666667,-135.36763,44500
3404,1996-04-23,3.62963,3.777778,3.62963,3.777778,-139.46965,87700
3405,1996-04-24,3.8148150000000003,3.8148150000000003,3.666667,3.777778,-139.46965,31000
3406,1996-04-25,3.6851849999999997,3.8148150000000003,3.6851849999999997,3.8148150000000003,-140.83699,20800
3407,1996-04-26,3.6851849999999997,4.0,3.666667,4.0,-147.67382800000001,114700
3408,1996-04-29,3.925926,4.111111,3.925926,4.111111,-151.775787,105300
3409,1996-04-30,4.111111,4.111111,4.037037000000001,4.111111,-151.775787,6000
3410,1996-05-01,4.0,4.148148,4.0,4.148148,-153.14314299999998,75600
3411,1996-05-02,4.0740739999999995,4.0740739999999995,3.8518519999999996,3.8518519999999996,-142.204376,33000
3412,1996-05-03,4.0,4.0,4.0,4.0,-147.67382800000001,8700
3413,1996-05-06,3.962963,3.962963,3.8518519999999996,3.962963,-146.306442,14100
3414,1996-05-07,3.888889,4.0,3.888889,4.0,-147.67382800000001,14100
3415,1996-05-08,3.925926,4.037037000000001,3.925926,4.037037000000001,-149.041107,33700
3416,1996-05-09,4.0740739999999995,4.0740739999999995,4.0,4.0,-147.67382800000001,6700
3417,1996-05-10,4.148148,4.185185,4.148148,4.185185,-154.51045200000002,9400
3418,1996-05-13,4.185185,4.296296,4.185185,4.222222,-155.87780800000002,53200
3419,1996-05-14,4.407407,4.407407,4.296296,4.296296,-158.61248799999998,26200
3420,1996-05-15,4.555555,4.555555,4.407407,4.407407,-162.714661,55900
3421,1996-05-16,4.555555,4.555555,4.407407,4.481482,-165.44928000000002,18900
3422,1996-05-17,4.537037000000001,4.537037000000001,4.407407,4.407407,-162.714661,12100
3423,1996-05-20,4.407407,4.537037000000001,4.407407,4.537037000000001,-167.50032,5400
3424,1996-05-21,4.472222,4.537037000000001,4.444445,4.444445,-164.081955,23500
3425,1996-05-22,4.388889,4.388889,4.388889,4.388889,-162.030914,4000
3426,1996-05-23,4.370369999999999,4.444445,4.3333330000000005,4.3333330000000005,-159.97995,54000
3427,1996-05-24,4.296296,4.370369999999999,4.296296,4.370369999999999,-161.347351,11400
3428,1996-05-28,4.240741000000001,4.351852,4.240741000000001,4.296296,-158.61248799999998,8700
3429,1996-05-29,4.148148,4.222222,4.111111,4.111111,-151.775787,47800
3430,1996-05-30,4.111111,4.222222,4.111111,4.111111,-151.885132,12100
3431,1996-05-31,4.111111,4.259258999999999,4.111111,4.259258999999999,-157.358566,4600
3432,1996-06-03,4.111111,4.111111,4.111111,4.111111,-151.885132,600
3433,1996-06-04,4.0,4.296296,4.0,4.296296,-159.502731,12300
3434,1996-06-05,4.296296,4.296296,4.111111,4.111111,-152.62776200000002,2700
3435,1996-06-06,4.0,4.0740739999999995,4.0,4.0740739999999995,-151.25267,6000
3436,1996-06-07,4.0,4.222222,4.0,4.0740739999999995,-151.25267,37800
3437,1996-06-10,4.0740739999999995,4.296296,4.0740739999999995,4.296296,-159.502731,6000
3438,1996-06-11,4.296296,4.296296,4.148148,4.296296,-159.502731,39300
3439,1996-06-12,4.111111,4.111111,4.111111,4.111111,-152.62776200000002,4000
3440,1996-06-13,4.0,4.0,4.0,4.0,-148.502594,3300
3441,1996-06-14,4.222222,4.222222,4.0,4.0,-148.502594,2800
3442,1996-06-17,4.0740739999999995,4.148148,4.0,4.148148,-154.002701,27000
3443,1996-06-18,4.148148,4.148148,4.148148,4.148148,-154.002701,0
3444,1996-06-19,4.222222,4.259258999999999,4.0,4.222222,-156.752701,613500
3445,1996-06-20,4.296296,4.407407,4.0,4.3333330000000005,-160.877838,37300
3446,1996-06-21,4.444445,4.518518,4.296296,4.296296,-159.502731,23800
3447,1996-06-24,4.6666669999999995,4.740741000000001,4.518518,4.6666669999999995,-173.253082,21700
3448,1996-06-25,4.6666669999999995,4.740741000000001,4.6666669999999995,4.740741000000001,-176.003036,15700
3449,1996-06-26,4.740741000000001,4.740741000000001,4.518518,4.592593,-170.50296,51400
3450,1996-06-27,4.592593,4.740741000000001,4.481482,4.592593,-170.50296,38400
3451,1996-06-28,4.629630000000001,4.629630000000001,4.444445,4.555555,-169.12794499999998,24300
3452,1996-07-01,4.555555,4.6666669999999995,4.555555,4.6666669999999995,-173.253082,9600
3453,1996-07-02,4.703704,4.814815,4.407407,4.6666669999999995,-173.253082,52200
3454,1996-07-03,4.740741000000001,4.814815,4.6666669999999995,4.814815,-178.753143,20400
3455,1996-07-05,4.814815,4.814815,4.814815,4.814815,-178.753143,10300
3456,1996-07-08,4.592593,4.592593,4.444445,4.518518,-167.752869,59400
3457,1996-07-09,4.444445,4.444445,4.444445,4.444445,-165.002975,2200
3458,1996-07-10,4.518518,4.592593,4.518518,4.592593,-170.50296,3300
3459,1996-07-11,4.481482,4.518518,4.296296,4.518518,-167.752869,14800
3460,1996-07-12,4.296296,4.481482,4.296296,4.407407,-163.62789899999999,42000
3461,1996-07-15,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,-162.25289899999999,4600
3462,1996-07-16,4.111111,4.296296,4.111111,4.296296,-159.502731,19000
3463,1996-07-17,4.370369999999999,4.444445,4.259258999999999,4.259258999999999,-158.12776200000002,5400
3464,1996-07-18,4.444445,4.444445,4.444445,4.444445,-165.002975,24300
3465,1996-07-19,4.296296,4.296296,4.296296,4.296296,-159.502731,100
3466,1996-07-22,4.444445,4.444445,4.444445,4.444445,-165.002975,9400
3467,1996-07-23,4.444445,4.444445,4.314815,4.314815,-160.190323,4000
3468,1996-07-24,3.8518519999999996,4.148148,3.8518519999999996,4.148148,-154.002701,7300
3469,1996-07-25,3.925926,4.296296,3.925926,4.296296,-159.502731,49200
3470,1996-07-26,4.148148,4.296296,4.148148,4.296296,-159.502731,7300
3471,1996-07-29,4.296296,4.296296,4.296296,4.296296,-159.502731,0
3472,1996-07-30,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,-162.25289899999999,12300
3473,1996-07-31,4.296296,4.555555,4.296296,4.555555,-169.12794499999998,8700
3474,1996-08-01,4.370369999999999,4.592593,4.370369999999999,4.592593,-170.50296,20200
3475,1996-08-02,4.740741000000001,4.740741000000001,4.592593,4.629630000000001,-171.87799099999998,21100
3476,1996-08-05,4.518518,4.740741000000001,4.518518,4.703704,-174.628082,30600
3477,1996-08-06,4.518518,4.740741000000001,4.518518,4.740741000000001,-176.003036,52800
3478,1996-08-07,4.518518,4.740741000000001,4.518518,4.518518,-167.752869,39300
3479,1996-08-08,4.629630000000001,4.629630000000001,4.518518,4.518518,-167.752869,18400
3480,1996-08-09,4.592593,4.6666669999999995,4.444445,4.518518,-167.752869,41400
3481,1996-08-12,4.518518,4.518518,4.518518,4.518518,-167.752869,20800
3482,1996-08-13,4.6666669999999995,4.6666669999999995,4.592593,4.6666669999999995,-173.253082,20200
3483,1996-08-14,4.444445,4.444445,4.444445,4.444445,-165.002975,4000
3484,1996-08-15,4.444445,4.444445,4.444445,4.444445,-165.002975,0
3485,1996-08-16,4.444445,4.444445,4.444445,4.444445,-165.002975,0
3486,1996-08-19,4.444445,4.444445,4.444445,4.444445,-165.002975,67000
3487,1996-08-20,4.370369999999999,4.518518,4.370369999999999,4.444445,-165.002975,4600
3488,1996-08-21,4.444445,4.444445,4.370369999999999,4.370369999999999,-162.25289899999999,16800
3489,1996-08-22,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,-162.25289899999999,0
3490,1996-08-23,4.296296,4.370369999999999,4.296296,4.370369999999999,-162.25289899999999,28300
3491,1996-08-26,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,-162.25289899999999,0
3492,1996-08-27,4.148148,4.222222,4.148148,4.222222,-156.752701,600
3493,1996-08-28,4.444445,4.444445,4.444445,4.444445,-165.002975,1900
3494,1996-08-29,4.296296,4.444445,4.296296,4.314815,-160.190323,27600
3495,1996-08-30,4.314815,4.314815,4.314815,4.314815,-160.190323,600
3496,1996-09-03,4.314815,4.314815,4.314815,4.314815,-160.190323,0
3497,1996-09-04,4.148148,4.148148,4.148148,4.148148,-154.002701,100
3498,1996-09-05,4.148148,4.148148,4.148148,4.148148,-154.002701,0
3499,1996-09-06,4.148148,4.148148,4.148148,4.148148,-154.002701,0
3500,1996-09-09,4.148148,4.148148,4.148148,4.148148,-154.002701,2200
3501,1996-09-10,4.148148,4.148148,4.148148,4.148148,-154.002701,0
3502,1996-09-11,4.148148,4.296296,4.148148,4.148148,-154.002701,6300
3503,1996-09-12,4.148148,4.148148,4.148148,4.148148,-154.002701,3600
3504,1996-09-13,4.148148,4.25,4.111111,4.1666669999999995,-154.690201,15400
3505,1996-09-16,4.111111,4.111111,4.111111,4.111111,-152.62776200000002,22500
3506,1996-09-17,4.111111,4.111111,4.111111,4.111111,-152.62776200000002,0
3507,1996-09-18,4.037037000000001,4.037037000000001,4.037037000000001,4.037037000000001,-149.877655,1300
3508,1996-09-19,4.037037000000001,4.0740739999999995,3.8518519999999996,4.018518,-149.190094,39700
3509,1996-09-20,3.925926,4.0740739999999995,3.925926,4.0740739999999995,-151.25267,16200
3510,1996-09-23,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,-151.25267,0
3511,1996-09-24,3.777778,3.777778,3.777778,3.777778,-140.252396,100
3512,1996-09-25,3.777778,3.888889,3.777778,3.777778,-140.252396,13500
3513,1996-09-26,3.777778,3.777778,3.777778,3.777778,-140.252396,0
3514,1996-09-27,3.907408,4.0,3.907408,4.0,-148.502594,19500
3515,1996-09-30,4.037037000000001,4.037037000000001,3.8518519999999996,3.888889,-144.377548,4000
3516,1996-10-01,4.037037000000001,4.037037000000001,4.037037000000001,4.037037000000001,-149.877655,600
3517,1996-10-02,4.037037000000001,4.037037000000001,4.0,4.037037000000001,-149.877655,900
3518,1996-10-03,3.8518519999999996,3.9444440000000003,3.8518519999999996,3.8518519999999996,-143.002457,2700
3519,1996-10-04,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.8518519999999996,-143.002457,3600
3520,1996-10-07,4.037037000000001,4.037037000000001,4.037037000000001,4.037037000000001,-149.877655,900
3521,1996-10-08,4.037037000000001,4.037037000000001,4.037037000000001,4.037037000000001,-149.877655,0
3522,1996-10-09,3.8518519999999996,4.037037000000001,3.8518519999999996,4.037037000000001,-149.877655,900
3523,1996-10-10,4.037037000000001,4.037037000000001,4.037037000000001,4.037037000000001,-149.877655,0
3524,1996-10-11,4.037037000000001,4.037037000000001,4.037037000000001,4.037037000000001,-149.877655,0
3525,1996-10-14,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.8518519999999996,-143.002457,600
3526,1996-10-15,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.8518519999999996,-143.002457,0
3527,1996-10-16,3.777778,3.925926,3.777778,3.8518519999999996,-143.002457,16300
3528,1996-10-17,4.0,4.0,4.0,4.0,-148.502594,5500
3529,1996-10-18,4.0,4.0,4.0,4.0,-148.502594,0
3530,1996-10-21,3.7407410000000003,3.7407410000000003,3.7407410000000003,3.7407410000000003,-138.877548,600
3531,1996-10-22,3.7407410000000003,3.962963,3.7407410000000003,3.962963,-147.127579,900
3532,1996-10-23,3.7407410000000003,3.962963,3.7407410000000003,3.962963,-147.127579,1500
3533,1996-10-24,3.962963,3.962963,3.962963,3.962963,-147.127579,600
3534,1996-10-25,4.037037000000001,4.037037000000001,4.037037000000001,4.037037000000001,-149.877655,100
3535,1996-10-28,3.8518519999999996,4.0740739999999995,3.8518519999999996,3.925926,-145.752594,24300
3536,1996-10-29,4.0,4.0740739999999995,4.0,4.0740739999999995,-151.25267,1500
3537,1996-10-30,4.0740739999999995,4.185185,4.0740739999999995,4.0740739999999995,-151.25267,11700
3538,1996-10-31,4.148148,4.296296,4.148148,4.296296,-159.502731,10000
3539,1996-11-01,4.444445,4.444445,4.296296,4.296296,-159.502731,2800
3540,1996-11-04,4.148148,4.444445,4.148148,4.444445,-165.002975,6900
3541,1996-11-05,4.444445,4.629630000000001,4.444445,4.629630000000001,-171.87799099999998,31200
3542,1996-11-06,4.444445,4.6666669999999995,4.444445,4.444445,-165.002975,13000
3543,1996-11-07,4.518518,4.518518,4.518518,4.518518,-167.752869,6700
3544,1996-11-08,4.444445,4.444445,4.444445,4.444445,-165.002975,3300
3545,1996-11-11,4.444445,4.444445,4.444445,4.444445,-165.002975,900
3546,1996-11-12,4.444445,4.444445,4.444445,4.444445,-165.002975,3300
3547,1996-11-13,4.592593,4.592593,4.555555,4.555555,-169.12794499999998,9400
3548,1996-11-14,4.555555,4.555555,4.555555,4.555555,-169.12794499999998,0
3549,1996-11-15,4.518518,4.518518,4.518518,4.518518,-167.752869,3300
3550,1996-11-18,4.518518,4.518518,4.518518,4.518518,-167.752869,0
3551,1996-11-19,4.370369999999999,4.6666669999999995,4.370369999999999,4.370369999999999,-162.25289899999999,3600
3552,1996-11-20,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,-162.25289899999999,600
3553,1996-11-21,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,-162.25289899999999,100
3554,1996-11-22,4.370369999999999,4.370369999999999,4.296296,4.296296,-159.502731,8700
3555,1996-11-25,4.407407,4.407407,4.148148,4.148148,-154.002701,8700
3556,1996-11-26,4.277778,4.370369999999999,4.148148,4.370369999999999,-162.25289899999999,6700
3557,1996-11-27,4.259258999999999,4.407407,4.222222,4.407407,-163.62789899999999,11700
3558,1996-11-29,4.407407,4.407407,4.407407,4.407407,-163.62789899999999,0
3559,1996-12-02,4.148148,4.444445,4.148148,4.148148,-154.002701,3600
3560,1996-12-03,4.444445,4.444445,4.148148,4.444445,-165.002975,2200
3561,1996-12-04,4.296296,4.296296,4.296296,4.296296,-159.715881,4600
3562,1996-12-05,4.296296,4.444445,4.296296,4.444445,-165.22335800000002,13000
3563,1996-12-06,4.222222,4.296296,4.185185,4.296296,-159.715881,27100
3564,1996-12-09,4.222222,4.370369999999999,4.0740739999999995,4.370369999999999,-162.469635,25800
3565,1996-12-10,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,-162.469635,600
3566,1996-12-11,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,-162.469635,0
3567,1996-12-12,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,-162.469635,0
3568,1996-12-13,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,-151.454758,100
3569,1996-12-16,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,-162.469635,22900
3570,1996-12-17,4.0,4.222222,4.0,4.148148,-154.20842,6700
3571,1996-12-18,4.148148,4.148148,4.0,4.0,-148.70103500000002,11400
3572,1996-12-19,3.925926,4.0740739999999995,3.8518519999999996,4.0740739999999995,-151.454758,25800
3573,1996-12-20,4.0,4.296296,4.0,4.296296,-159.715881,31200
3574,1996-12-23,4.296296,4.296296,4.296296,4.296296,-159.715881,0
3575,1996-12-24,4.296296,4.296296,4.296296,4.296296,-159.715881,100
3576,1996-12-26,4.0,4.0,4.0,4.0,-148.70103500000002,600
3577,1996-12-27,4.0,4.0,3.8518519999999996,3.8518519999999996,-143.19361899999998,10300
3578,1996-12-30,3.8518519999999996,3.925926,3.8518519999999996,3.925926,-145.947311,900
3579,1996-12-31,3.8518519999999996,4.148148,3.8518519999999996,4.148148,-154.20842,1300
3580,1997-01-02,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.8518519999999996,-143.19361899999998,600
3581,1997-01-03,3.8518519999999996,4.148148,3.8518519999999996,4.148148,-154.20842,10300
3582,1997-01-06,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.8518519999999996,-143.19361899999998,4600
3583,1997-01-07,3.8518519999999996,4.0740739999999995,3.666667,3.703704,-137.686172,22500
3584,1997-01-08,3.592592,3.703704,3.4444440000000003,3.5555559999999997,-132.17865,144400
3585,1997-01-09,3.703704,3.703704,3.481482,3.5555559999999997,-132.17865,27000
3586,1997-01-10,3.62963,3.62963,3.407408,3.518518,-130.801834,21600
3587,1997-01-13,3.407408,3.592592,3.259259,3.37037,-125.294327,71100
3588,1997-01-14,3.296296,3.296296,3.259259,3.259259,-121.16376499999998,6700
3589,1997-01-15,3.259259,3.37037,3.259259,3.259259,-121.16376499999998,6300
3590,1997-01-16,3.407408,3.5555559999999997,3.333333,3.333333,-123.917503,16800
3591,1997-01-17,3.333333,3.333333,3.259259,3.296296,-122.54066499999999,26500
3592,1997-01-20,3.518518,3.518518,3.259259,3.259259,-121.16376499999998,20200
3593,1997-01-21,3.1851849999999997,3.259259,2.9629630000000002,2.9629630000000002,-110.14891100000001,71500
3594,1997-01-22,2.9629630000000002,3.0370369999999998,2.9629630000000002,2.9629630000000002,-110.14891100000001,74200
3595,1997-01-23,2.888889,2.925926,2.888889,2.925926,3.321283,4000
3596,1997-01-24,3.0,3.0,3.0,3.0,3.4053660000000003,16800
3597,1997-01-27,3.0,3.111111,2.9629630000000002,2.9629630000000002,3.363325,28900
3598,1997-01-28,2.9629630000000002,2.9629630000000002,2.9629630000000002,2.9629630000000002,3.363325,0
3599,1997-01-29,3.259259,3.259259,3.018518,3.092592,3.510471,34300
3600,1997-01-30,3.259259,3.259259,3.111111,3.1851849999999997,3.6155739999999996,11400
3601,1997-01-31,3.481482,3.481482,3.259259,3.259259,3.6996569999999998,24900
3602,1997-02-03,3.259259,3.333333,3.222222,3.333333,3.7837410000000005,29800
3603,1997-02-04,3.333333,3.333333,3.259259,3.333333,3.7837410000000005,16800
3604,1997-02-05,3.333333,3.5555559999999997,3.277778,3.277778,3.720678,13500
3605,1997-02-06,3.259259,3.259259,3.148148,3.148148,3.5735330000000003,29700
3606,1997-02-07,3.1851849999999997,3.1851849999999997,3.1851849999999997,3.1851849999999997,3.6155739999999996,6700
3607,1997-02-10,3.148148,3.259259,3.148148,3.148148,3.5735330000000003,4600
3608,1997-02-11,3.148148,3.148148,3.148148,3.148148,3.5735330000000003,12700
3609,1997-02-12,3.259259,3.407408,3.259259,3.407408,3.867826,7600
3610,1997-02-13,3.4444440000000003,3.4444440000000003,3.37037,3.37037,3.8257809999999997,6300
3611,1997-02-14,3.5555559999999997,3.5555559999999997,3.333333,3.5555559999999997,4.035989,4200
3612,1997-02-18,3.5555559999999997,3.5555559999999997,3.5555559999999997,3.5555559999999997,4.035989,13500
3613,1997-02-19,3.481482,3.481482,3.407408,3.407408,3.867826,22200
3614,1997-02-20,3.259259,3.296296,3.259259,3.296296,3.7416989999999997,7300
3615,1997-02-21,3.259259,3.37037,3.259259,3.37037,3.8257809999999997,2700
3616,1997-02-24,3.259259,3.333333,3.259259,3.333333,3.7837410000000005,4000
3617,1997-02-25,3.333333,3.333333,3.333333,3.333333,3.7837410000000005,100
3618,1997-02-26,3.407408,3.481482,3.296296,3.296296,3.7416989999999997,12100
3619,1997-02-27,3.333333,3.407408,3.296296,3.333333,3.7837410000000005,8200
3620,1997-02-28,3.259259,3.259259,3.259259,3.259259,3.6996569999999998,3300
3621,1997-03-03,3.259259,3.259259,3.259259,3.259259,3.6996569999999998,0
3622,1997-03-04,3.5555559999999997,3.666667,3.5555559999999997,3.5555559999999997,4.035989,18100
3623,1997-03-05,3.703704,3.703704,3.5555559999999997,3.5555559999999997,4.035989,23500
3624,1997-03-06,3.5555559999999997,3.5555559999999997,3.5555559999999997,3.5555559999999997,4.035989,0
3625,1997-03-07,3.5555559999999997,3.5555559999999997,3.5555559999999997,3.5555559999999997,4.035989,6700
3626,1997-03-10,3.5555559999999997,3.5555559999999997,3.5555559999999997,3.5555559999999997,4.035989,18400
3627,1997-03-11,3.703704,3.703704,3.5555559999999997,3.703704,4.2041580000000005,16300
3628,1997-03-12,3.407408,3.5555559999999997,3.407408,3.5555559999999997,4.035989,11700
3629,1997-03-13,3.333333,3.333333,3.259259,3.296296,3.7416989999999997,26500
3630,1997-03-14,3.296296,3.296296,3.296296,3.296296,3.7416989999999997,0
3631,1997-03-17,3.481482,3.481482,3.259259,3.259259,3.6996569999999998,4600
3632,1997-03-18,3.259259,3.259259,3.111111,3.1851849999999997,3.6155739999999996,123700
3633,1997-03-19,3.111111,3.148148,3.111111,3.148148,3.5735330000000003,88600
3634,1997-03-20,3.259259,3.259259,3.0370369999999998,3.1851849999999997,3.6155739999999996,10300
3635,1997-03-21,3.111111,3.1851849999999997,3.111111,3.148148,3.5735330000000003,25600
3636,1997-03-24,3.111111,3.111111,3.111111,3.111111,3.5314919999999996,13500
3637,1997-03-25,3.148148,3.148148,3.148148,3.148148,3.5735330000000003,25800
3638,1997-03-26,3.1851849999999997,3.1851849999999997,3.1851849999999997,3.1851849999999997,3.6155739999999996,10900
3639,1997-03-27,3.222222,3.240741,3.1851849999999997,3.1851849999999997,3.6155739999999996,56700
3640,1997-03-31,3.1851849999999997,3.1851849999999997,3.1851849999999997,3.1851849999999997,3.6155739999999996,0
3641,1997-04-01,3.1851849999999997,3.1851849999999997,3.1851849999999997,3.1851849999999997,3.6155739999999996,0
3642,1997-04-02,3.1851849999999997,3.1851849999999997,3.1851849999999997,3.1851849999999997,3.6155739999999996,0
3643,1997-04-03,3.111111,3.148148,3.111111,3.111111,3.5314919999999996,16200
3644,1997-04-04,3.259259,3.259259,3.259259,3.259259,3.6996569999999998,2700
3645,1997-04-07,3.259259,3.259259,3.259259,3.259259,3.6996569999999998,0
3646,1997-04-08,3.259259,3.259259,3.259259,3.259259,3.6996569999999998,0
3647,1997-04-09,3.1851849999999997,3.333333,3.1851849999999997,3.259259,3.6996569999999998,4900
3648,1997-04-10,3.259259,3.333333,3.259259,3.296296,3.7416989999999997,202500
3649,1997-04-11,3.296296,3.296296,3.296296,3.296296,3.7416989999999997,0
3650,1997-04-14,3.296296,3.37037,3.296296,3.37037,3.8257809999999997,13000
3651,1997-04-15,3.37037,3.37037,3.37037,3.37037,3.8257809999999997,0
3652,1997-04-16,3.37037,3.37037,3.37037,3.37037,3.8257809999999997,1500
3653,1997-04-17,3.259259,3.259259,3.1851849999999997,3.259259,3.6996569999999998,22900
3654,1997-04-18,3.222222,3.259259,3.222222,3.259259,3.6996569999999998,4000
3655,1997-04-21,3.333333,3.333333,3.259259,3.333333,3.7837410000000005,43300
3656,1997-04-22,3.333333,3.333333,3.333333,3.333333,3.7837410000000005,3300
3657,1997-04-23,3.407408,3.407408,3.407408,3.407408,3.867826,1500
3658,1997-04-24,3.259259,3.333333,3.259259,3.333333,3.7837410000000005,6900
3659,1997-04-25,3.1851849999999997,3.1851849999999997,2.9629630000000002,3.1851849999999997,3.6155739999999996,16200
3660,1997-04-28,3.1851849999999997,3.1851849999999997,2.9629630000000002,2.9629630000000002,3.363325,3300
3661,1997-04-29,2.9629630000000002,3.1851849999999997,2.9629630000000002,3.111111,3.5314919999999996,19800
3662,1997-04-30,3.111111,3.148148,3.111111,3.148148,3.5735330000000003,36400
3663,1997-05-01,3.1851849999999997,3.1851849999999997,3.148148,3.148148,3.5735330000000003,12700
3664,1997-05-02,3.1851849999999997,3.333333,3.1851849999999997,3.333333,3.7837410000000005,6700
3665,1997-05-05,3.333333,3.333333,3.333333,3.333333,3.7837410000000005,1500
3666,1997-05-06,3.333333,3.333333,3.333333,3.333333,3.7837410000000005,0
3667,1997-05-07,3.111111,3.259259,3.111111,3.1851849999999997,3.6155739999999996,19000
3668,1997-05-08,3.259259,3.259259,3.055556,3.055556,3.46843,10300
3669,1997-05-09,3.0370369999999998,3.055556,3.0370369999999998,3.055556,3.46843,8700
3670,1997-05-12,3.259259,3.481482,3.259259,3.333333,3.7837410000000005,28500
3671,1997-05-13,3.5555559999999997,3.5555559999999997,3.5555559999999997,3.5555559999999997,4.035989,3300
3672,1997-05-14,3.333333,3.333333,3.333333,3.333333,3.7837410000000005,2200
3673,1997-05-15,3.333333,3.333333,3.333333,3.333333,3.7837410000000005,100
3674,1997-05-16,3.5555559999999997,3.5555559999999997,3.5555559999999997,3.5555559999999997,4.035989,2200
3675,1997-05-19,3.5555559999999997,3.5555559999999997,3.518518,3.518518,3.9939489999999997,8200
3676,1997-05-20,3.518518,3.518518,3.518518,3.518518,3.9939489999999997,0
3677,1997-05-21,3.62963,3.62963,3.407408,3.5555559999999997,4.035989,4200
3678,1997-05-22,3.518518,3.62963,3.518518,3.62963,4.120071,4900
3679,1997-05-23,3.62963,3.62963,3.62963,3.62963,4.120071,13500
3680,1997-05-27,3.4444440000000003,3.4444440000000003,3.4444440000000003,3.4444440000000003,3.909865,900
3681,1997-05-28,3.4444440000000003,3.4444440000000003,3.4444440000000003,3.4444440000000003,3.909865,0
3682,1997-05-29,3.62963,3.666667,3.592592,3.62963,4.127177,33900
3683,1997-05-30,3.62963,3.62963,3.62963,3.62963,4.127177,3600
3684,1997-06-02,3.666667,3.703704,3.666667,3.703704,4.211407,11700
3685,1997-06-03,3.703704,3.703704,3.703704,3.703704,4.211407,1500
3686,1997-06-04,3.481482,3.5555559999999997,3.481482,3.5555559999999997,4.042951,1300
3687,1997-06-05,3.666667,3.703704,3.62963,3.703704,4.211407,41400
3688,1997-06-06,3.777778,3.8148150000000003,3.777778,3.777778,4.295634,21700
3689,1997-06-09,3.8518519999999996,4.0,3.8518519999999996,3.8518519999999996,4.379862999999999,30300
3690,1997-06-10,3.925926,3.925926,3.925926,3.925926,4.464092,4900
3691,1997-06-11,3.925926,3.925926,3.777778,3.8148150000000003,4.337753,22500
3692,1997-06-12,3.8148150000000003,3.925926,3.8148150000000003,3.925926,4.464092,5500
3693,1997-06-13,3.925926,3.9444440000000003,3.8148150000000003,3.925926,4.464092,16200
3694,1997-06-16,3.925926,4.0740739999999995,3.925926,4.0740739999999995,4.632547,1900
3695,1997-06-17,3.9444440000000003,3.9444440000000003,3.8148150000000003,3.8148150000000003,4.337753,8200
3696,1997-06-18,3.8148150000000003,3.9444440000000003,3.8148150000000003,3.9444440000000003,4.485147,2700
3697,1997-06-19,3.9444440000000003,3.9444440000000003,3.9444440000000003,3.9444440000000003,4.485147,12300
3698,1997-06-20,4.0740739999999995,4.0740739999999995,3.777778,3.777778,4.295634,77100
3699,1997-06-23,3.666667,3.666667,3.481482,3.481482,3.958725,27100
3700,1997-06-24,3.4444440000000003,3.4444440000000003,3.37037,3.4444440000000003,3.916606,44500
3701,1997-06-25,3.481482,3.5555559999999997,3.4444440000000003,3.5555559999999997,4.042951,63600
3702,1997-06-26,3.537037,3.62963,3.481482,3.592592,4.0850610000000005,194500
3703,1997-06-27,3.592592,3.592592,3.481482,3.5,3.979779,163300
3704,1997-06-30,3.5555559999999997,3.666667,3.518518,3.537037,4.021891,380700
3705,1997-07-01,3.537037,3.537037,3.537037,3.537037,4.021891,0
3706,1997-07-02,3.537037,3.703704,3.537037,3.703704,4.211407,106800
3707,1997-07-03,3.833333,3.833333,3.833333,3.833333,4.3588059999999995,10000
3708,1997-07-07,3.666667,3.703704,3.5555559999999997,3.703704,4.211407,64000
3709,1997-07-08,3.703704,3.703704,3.62963,3.62963,4.127177,5400
3710,1997-07-09,3.703704,3.703704,3.703704,3.703704,4.211407,5400
3711,1997-07-10,3.62963,3.7407410000000003,3.592592,3.62963,4.127177,96700
3712,1997-07-11,3.62963,3.925926,3.62963,3.907408,4.443035,30300
3713,1997-07-14,3.962963,3.962963,3.833333,3.833333,4.3588059999999995,37300
3714,1997-07-15,3.8518519999999996,3.8518519999999996,3.8148150000000003,3.8518519999999996,4.379862999999999,17500
3715,1997-07-16,3.8148150000000003,3.87037,3.8148150000000003,3.87037,4.4009220000000004,58200
3716,1997-07-17,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.8518519999999996,4.379862999999999,600
3717,1997-07-18,3.8518519999999996,4.0740739999999995,3.8518519999999996,4.0,4.5483199999999995,50500
3718,1997-07-21,4.0,4.0,4.0,4.0,4.5483199999999995,0
3719,1997-07-22,3.962963,3.962963,3.962963,3.962963,4.506204,1300
3720,1997-07-23,3.962963,4.0,3.962963,3.962963,4.506204,9400
3721,1997-07-24,4.148148,4.296296,4.0,4.0,4.5483199999999995,47200
3722,1997-07-25,4.0,4.148148,4.0,4.148148,4.716775,16800
3723,1997-07-28,4.111111,4.111111,4.111111,4.111111,4.674663,5500
3724,1997-07-29,3.962963,3.962963,3.962963,3.962963,4.506204,1900
3725,1997-07-30,3.962963,4.037037000000001,3.962963,4.037037000000001,4.590432,6000
3726,1997-07-31,3.925926,3.925926,3.925926,3.925926,4.464092,1500
3727,1997-08-01,4.111111,4.111111,4.111111,4.111111,4.674663,100
3728,1997-08-04,4.111111,4.111111,4.111111,4.111111,4.674663,0
3729,1997-08-05,4.148148,4.148148,4.0,4.0,4.5483199999999995,16200
3730,1997-08-06,4.444445,4.518518,4.444445,4.518518,5.137916000000001,10800
3731,1997-08-07,4.703704,4.703704,4.518518,4.518518,5.137916000000001,6900
3732,1997-08-08,4.444445,4.444445,4.370369999999999,4.444445,5.053689,10800
3733,1997-08-11,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,4.969462,900
3734,1997-08-12,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,4.969462,0
3735,1997-08-13,4.518518,4.518518,4.407407,4.407407,5.011575,6900
3736,1997-08-14,4.407407,4.407407,4.407407,4.407407,5.011575,0
3737,1997-08-15,4.407407,4.407407,4.407407,4.407407,5.011575,0
3738,1997-08-18,4.370369999999999,4.407407,4.370369999999999,4.407407,5.011575,11700
3739,1997-08-19,4.407407,4.407407,4.407407,4.407407,5.011575,0
3740,1997-08-20,4.407407,4.407407,4.407407,4.407407,5.011575,0
3741,1997-08-21,4.407407,4.407407,4.407407,4.407407,5.011575,0
3742,1997-08-22,4.407407,4.407407,4.296296,4.296296,4.885231,55900
3743,1997-08-25,4.370369999999999,4.407407,4.3333330000000005,4.388889,4.990519,171400
3744,1997-08-26,4.3333330000000005,4.407407,4.3333330000000005,4.407407,5.011575,202500
3745,1997-08-27,4.407407,4.407407,4.407407,4.407407,5.011575,0
3746,1997-08-28,4.407407,4.407407,4.407407,4.407407,5.011575,0
3747,1997-08-29,4.296296,4.6666669999999995,4.296296,4.6666669999999995,5.306375,13500
3748,1997-09-02,4.592593,4.703704,4.592593,4.703704,5.348485,2800
3749,1997-09-03,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,5.306375,35100
3750,1997-09-04,4.6666669999999995,4.703704,4.6666669999999995,4.6666669999999995,5.306375,25600
3751,1997-09-05,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,5.306375,2700
3752,1997-09-08,4.703704,4.814815,4.703704,4.814815,5.474831,26500
3753,1997-09-09,4.740741000000001,4.962962999999999,4.740741000000001,4.962962999999999,5.6432839999999995,17500
3754,1997-09-10,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,5.390599,3300
3755,1997-09-11,4.851852,4.962962999999999,4.851852,4.962962999999999,5.6432839999999995,20800
3756,1997-09-12,5.185185,5.259258999999999,5.0740739999999995,5.185185,5.895968,29700
3757,1997-09-15,5.111111,5.111111,4.962962999999999,5.037037000000001,5.727514,24900
3758,1997-09-16,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,5.727514,0
3759,1997-09-17,5.037037000000001,5.111111,5.037037000000001,5.037037000000001,5.727514,50100
3760,1997-09-18,5.0740739999999995,5.111111,5.0740739999999995,5.111111,5.8117410000000005,94500
3761,1997-09-19,4.962962999999999,4.962962999999999,4.888889,4.888889,5.559056,30600
3762,1997-09-22,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,5.727514,13500
3763,1997-09-23,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,5.727514,0
3764,1997-09-24,5.111111,5.148148,5.0740739999999995,5.0740739999999995,5.769627,13000
3765,1997-09-25,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.769627,0
3766,1997-09-26,5.296296,5.296296,5.296296,5.296296,6.022309,100
3767,1997-09-29,5.296296,5.296296,5.296296,5.296296,6.022309,0
3768,1997-09-30,5.0740739999999995,5.185185,5.0740739999999995,5.185185,5.895968,4900
3769,1997-10-01,5.185185,5.185185,5.185185,5.185185,5.895968,0
3770,1997-10-02,5.185185,5.185185,5.185185,5.185185,5.895968,0
3771,1997-10-03,5.148148,5.148148,5.148148,5.148148,5.853855,100
3772,1997-10-06,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.769627,100
3773,1997-10-07,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.769627,0
3774,1997-10-08,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.769627,1900
3775,1997-10-09,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.769627,0
3776,1997-10-10,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,5.727514,600
3777,1997-10-13,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,5.727514,100
3778,1997-10-14,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,5.727514,0
3779,1997-10-15,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,5.727514,13500
3780,1997-10-16,5.037037000000001,5.037037000000001,4.962962999999999,5.037037000000001,5.727514,18400
3781,1997-10-17,5.037037000000001,5.037037000000001,4.851852,4.851852,5.5169440000000005,13600
3782,1997-10-20,4.814815,5.037037000000001,4.814815,5.037037000000001,5.727514,3600
3783,1997-10-21,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,5.727514,0
3784,1997-10-22,5.111111,5.111111,5.111111,5.111111,5.8117410000000005,6700
3785,1997-10-23,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,5.727514,3300
3786,1997-10-24,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,5.727514,0
3787,1997-10-27,5.185185,5.185185,4.814815,4.814815,5.474831,22900
3788,1997-10-28,4.814815,4.814815,4.814815,4.814815,5.474831,0
3789,1997-10-29,4.6666669999999995,5.037037000000001,4.6666669999999995,5.037037000000001,5.727514,23800
3790,1997-10-30,5.037037000000001,5.055555,4.962962999999999,4.962962999999999,5.6432839999999995,20800
3791,1997-10-31,4.962962999999999,4.962962999999999,4.962962999999999,4.962962999999999,5.6432839999999995,0
3792,1997-11-03,5.3333330000000005,5.3333330000000005,5.3333330000000005,5.3333330000000005,6.064426,6700
3793,1997-11-04,4.962962999999999,4.962962999999999,4.888889,4.888889,5.559056,4600
3794,1997-11-05,4.962962999999999,4.962962999999999,4.962962999999999,4.962962999999999,5.6432839999999995,100
3795,1997-11-06,4.888889,4.888889,4.888889,4.888889,5.559056,600
3796,1997-11-07,4.888889,4.888889,4.814815,4.814815,5.474831,4900
3797,1997-11-10,4.814815,4.814815,4.814815,4.814815,5.474831,0
3798,1997-11-11,5.037037000000001,5.037037000000001,4.592593,4.592593,5.222143,30300
3799,1997-11-12,4.814815,4.814815,4.518518,4.629630000000001,5.264257,17500
3800,1997-11-13,4.740741000000001,4.740741000000001,4.592593,4.592593,5.222143,5400
3801,1997-11-14,4.444445,4.481482,4.444445,4.481482,5.095803,27000
3802,1997-11-17,4.444445,4.592593,4.444445,4.518518,5.137916000000001,27100
3803,1997-11-18,4.518518,4.518518,4.518518,4.518518,5.137916000000001,0
3804,1997-11-19,4.444445,4.555555,4.444445,4.5,5.116859,37300
3805,1997-11-20,4.555555,4.555555,4.518518,4.555555,5.180029,4600
3806,1997-11-21,4.777778,4.777778,4.777778,4.777778,5.432716,2200
3807,1997-11-24,4.777778,4.777778,4.777778,4.777778,5.432716,0
3808,1997-11-25,4.555555,4.555555,4.555555,4.555555,5.180029,2700
3809,1997-11-26,4.777778,4.777778,4.777778,4.777778,5.432716,3300
3810,1997-11-28,4.6666669999999995,4.6666669999999995,4.555555,4.555555,5.180029,3600
3811,1997-12-01,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,5.390599,1500
3812,1997-12-02,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,5.390599,0
3813,1997-12-03,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,5.390599,0
3814,1997-12-04,4.851852,4.851852,4.851852,4.851852,5.5169440000000005,4200
3815,1997-12-05,4.851852,4.851852,4.851852,4.851852,5.523695,0
3816,1997-12-08,4.851852,4.851852,4.851852,4.851852,5.523695,0
3817,1997-12-09,4.851852,4.851852,4.851852,4.851852,5.523695,0
3818,1997-12-10,4.888889,4.888889,4.888889,4.888889,5.56586,1500
3819,1997-12-11,4.9259260000000005,4.9259260000000005,4.592593,4.592593,5.228534,30300
3820,1997-12-12,4.9259260000000005,4.9259260000000005,4.9259260000000005,4.9259260000000005,5.6080239999999995,1500
3821,1997-12-15,4.9259260000000005,5.0740739999999995,4.9259260000000005,5.0740739999999995,5.776686,20200
3822,1997-12-16,5.0740739999999995,5.185185,5.037037000000001,5.037037000000001,5.734523,13500
3823,1997-12-17,5.407407,5.481482,5.407407,5.444445,6.198343,14100
3824,1997-12-18,5.481482,5.481482,5.3333330000000005,5.3333330000000005,6.071846,12300
3825,1997-12-19,5.259258999999999,5.444445,5.259258999999999,5.407407,6.15618,33700
3826,1997-12-22,5.259258999999999,5.259258999999999,5.259258999999999,5.259258999999999,5.987514,6700
3827,1997-12-23,5.259258999999999,5.259258999999999,5.259258999999999,5.259258999999999,5.987514,3300
3828,1997-12-24,5.481482,5.481482,5.481482,5.481482,6.24051,1300
3829,1997-12-26,5.481482,5.481482,5.481482,5.481482,6.24051,0
3830,1997-12-29,5.481482,5.481482,5.3333330000000005,5.3333330000000005,6.071846,10000
3831,1997-12-30,5.185185,5.222222,5.185185,5.222222,5.945352,5400
3832,1997-12-31,5.185185,5.185185,5.185185,5.185185,5.9031839999999995,14100
3833,1998-01-02,5.111111,5.185185,5.092593,5.185185,5.9031839999999995,12100
3834,1998-01-05,5.111111,5.111111,5.037037000000001,5.111111,5.818852,10900
3835,1998-01-06,5.037037000000001,5.259258999999999,5.037037000000001,5.259258999999999,5.987514,1500
3836,1998-01-07,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,5.734523,8100
3837,1998-01-08,4.888889,4.888889,4.740741000000001,4.888889,5.56586,8200
3838,1998-01-09,4.888889,4.888889,4.888889,4.888889,5.56586,0
3839,1998-01-12,4.888889,4.888889,4.888889,4.888889,5.56586,0
3840,1998-01-13,4.740741000000001,4.740741000000001,4.6666669999999995,4.6666669999999995,-5.081872,16200
3841,1998-01-14,5.037037000000001,5.037037000000001,4.814815,4.814815,-5.243201,6700
3842,1998-01-15,4.814815,4.814815,4.814815,4.814815,-5.243201,0
3843,1998-01-16,5.037037000000001,5.0740739999999995,5.0,5.0,-5.444863,6900
3844,1998-01-20,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,-5.485196,2700
3845,1998-01-21,5.185185,5.185185,5.148148,5.148148,-5.606192,10300
3846,1998-01-22,5.1666669999999995,5.1666669999999995,5.1666669999999995,5.1666669999999995,-5.626358,3300
3847,1998-01-23,5.185185,5.185185,5.185185,5.185185,-5.646523999999999,2200
3848,1998-01-26,5.259258999999999,5.314815,5.259258999999999,5.259258999999999,-5.727188,12700
3849,1998-01-27,5.185185,5.185185,5.185185,5.185185,-5.646523999999999,100
3850,1998-01-28,5.3333330000000005,5.481482,5.3333330000000005,5.481482,-5.969183,14800
3851,1998-01-29,5.629630000000001,5.629630000000001,5.629630000000001,5.629630000000001,-6.130512,100
3852,1998-01-30,5.481482,5.555555,5.481482,5.555555,-6.049847,2200
3853,1998-02-02,5.481482,5.481482,5.037037000000001,5.037037000000001,-5.485196,14800
3854,1998-02-03,5.037037000000001,5.148148,4.962962999999999,5.148148,-5.606192,33900
3855,1998-02-04,4.962962999999999,5.037037000000001,4.962962999999999,5.037037000000001,-5.485196,6700
3856,1998-02-05,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,-5.485196,0
3857,1998-02-06,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,-5.485196,0
3858,1998-02-09,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,-5.485196,0
3859,1998-02-10,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,-5.485196,0
3860,1998-02-11,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,-5.485196,0
3861,1998-02-12,5.185185,5.185185,5.185185,5.185185,-5.646523999999999,100
3862,1998-02-13,5.185185,5.185185,5.185185,5.185185,-5.646523999999999,100
3863,1998-02-17,5.185185,5.185185,5.185185,5.185185,-5.646523999999999,0
3864,1998-02-18,5.185185,5.185185,5.185185,5.185185,-5.646523999999999,0
3865,1998-02-19,5.222222,5.222222,5.222222,5.222222,-5.686858999999999,7300
3866,1998-02-20,5.222222,5.222222,5.222222,5.222222,-5.686858999999999,0
3867,1998-02-23,5.222222,5.222222,5.222222,5.222222,-5.686858999999999,0
3868,1998-02-24,5.481482,5.481482,5.481482,5.481482,-5.969183,3300
3869,1998-02-25,5.3333330000000005,5.3333330000000005,5.3333330000000005,5.3333330000000005,-5.807853,4900
3870,1998-02-26,5.518518,5.518518,5.407407,5.481482,-5.969183,13500
3871,1998-02-27,5.555555,5.777778,5.555555,5.777778,-6.291843,25600
3872,1998-03-02,5.851852,5.962962999999999,5.777778,5.962962999999999,-6.493501999999999,13000
3873,1998-03-03,5.777778,5.9259260000000005,5.777778,5.9259260000000005,-6.453172,1500
3874,1998-03-04,5.814815,5.814815,5.796296,5.796296,-6.312007,4600
3875,1998-03-05,5.703704,5.703704,5.685185,5.685185,-6.1910099999999995,9400
3876,1998-03-06,5.685185,5.685185,5.685185,5.685185,-6.1910099999999995,0
3877,1998-03-09,5.685185,5.685185,5.685185,5.685185,-6.1910099999999995,0
3878,1998-03-10,6.0740739999999995,6.148148,5.851852,5.851852,-6.372504,24300
3879,1998-03-11,6.148148,6.148148,6.148148,6.148148,-6.695164999999999,4000
3880,1998-03-12,6.148148,6.148148,6.148148,6.148148,-6.695164999999999,0
3881,1998-03-13,6.148148,6.148148,6.148148,6.148148,-6.695164999999999,0
3882,1998-03-16,6.0,6.148148,5.777778,6.148148,-6.695164999999999,29800
3883,1998-03-17,6.222222,6.222222,6.222222,6.222222,-6.775828999999999,7300
3884,1998-03-18,6.0,6.6666669999999995,6.0,6.592592999999999,-7.179154,5500
3885,1998-03-19,6.703703999999999,7.037037,6.703703999999999,6.962963,-7.582478,44500
3886,1998-03-20,6.6666669999999995,6.777778,6.6666669999999995,6.777778,-7.380814,9000
3887,1998-03-23,6.740741000000001,6.740741000000001,6.703703999999999,6.703703999999999,-7.300151,4000
3888,1998-03-24,6.6666669999999995,6.703703999999999,6.6666669999999995,6.6666669999999995,-7.259817,4200
3889,1998-03-25,6.6666669999999995,6.6666669999999995,6.6666669999999995,6.6666669999999995,-7.259817,100
3890,1998-03-26,6.648148,6.648148,6.648148,6.648148,-7.239650999999999,1300
3891,1998-03-27,6.6666669999999995,6.6666669999999995,6.648148,6.648148,-7.239650999999999,1900
3892,1998-03-30,6.648148,6.648148,6.648148,6.648148,-7.239650999999999,0
3893,1998-03-31,6.648148,6.648148,6.648148,6.648148,-7.239650999999999,0
3894,1998-04-01,6.648148,6.648148,6.629630000000001,6.629630000000001,-7.219484,6000
3895,1998-04-02,6.629630000000001,6.629630000000001,6.629630000000001,6.629630000000001,-7.219484,1500
3896,1998-04-03,6.592592999999999,6.592592999999999,6.481482,6.481482,-7.0581570000000005,13000
3897,1998-04-06,6.444445,6.444445,6.444445,6.444445,-7.017822,13500
3898,1998-04-07,6.444445,6.444445,6.444445,6.444445,-7.017822,0
3899,1998-04-08,6.462962999999999,6.462962999999999,6.407407,6.407407,-6.977489,19800
3900,1998-04-09,6.407407,6.407407,6.277778,6.277778,-6.836328,11700
3901,1998-04-13,6.314815,6.518518,6.314815,6.518518,-7.098485,10800
3902,1998-04-14,6.518518,6.518518,6.518518,6.518518,-7.098485,0
3903,1998-04-15,6.481482,6.518518,6.444445,6.518518,-7.098485,12700
3904,1998-04-16,6.481482,6.518518,6.481482,6.518518,-7.098485,3300
3905,1998-04-17,6.555555,6.740741000000001,6.555555,6.703703999999999,-7.300151,13500
3906,1998-04-20,6.703703999999999,6.703703999999999,6.703703999999999,6.703703999999999,-7.300151,0
3907,1998-04-21,6.703703999999999,6.703703999999999,6.703703999999999,6.703703999999999,-7.300151,0
3908,1998-04-22,6.703703999999999,6.703703999999999,6.703703999999999,6.703703999999999,-7.300151,0
3909,1998-04-23,6.703703999999999,6.703703999999999,6.703703999999999,6.703703999999999,-7.300151,0
3910,1998-04-24,6.703703999999999,6.703703999999999,6.703703999999999,6.703703999999999,-7.300151,0
3911,1998-04-27,6.703703999999999,6.703703999999999,6.703703999999999,6.703703999999999,-7.300151,0
3912,1998-04-28,6.703703999999999,6.703703999999999,6.703703999999999,6.703703999999999,-7.300151,0
3913,1998-04-29,6.703703999999999,6.703703999999999,6.703703999999999,6.703703999999999,-7.300151,0
3914,1998-04-30,6.703703999999999,6.703703999999999,6.703703999999999,6.703703999999999,-7.300151,0
3915,1998-05-01,6.703703999999999,6.703703999999999,6.703703999999999,6.703703999999999,-7.300151,0
3916,1998-05-04,6.518518,6.518518,6.518518,6.518518,-7.098485,1500
3917,1998-05-05,6.518518,6.518518,6.518518,6.518518,-7.098485,0
3918,1998-05-06,6.518518,6.518518,6.518518,6.518518,-7.098485,0
3919,1998-05-07,6.518518,6.518518,6.518518,6.518518,-7.098485,0
3920,1998-05-08,6.518518,6.518518,6.518518,6.518518,-7.098485,0
3921,1998-05-11,6.518518,6.518518,6.518518,6.518518,-7.098485,0
3922,1998-05-12,6.518518,6.518518,6.518518,6.518518,-7.098485,0
3923,1998-05-13,6.518518,6.518518,6.518518,6.518518,-7.098485,0
3924,1998-05-14,6.407407,6.407407,6.370369999999999,6.370369999999999,-6.937158,8100
3925,1998-05-15,6.370369999999999,6.370369999999999,6.370369999999999,6.370369999999999,-6.937158,600
3926,1998-05-18,6.3333330000000005,6.3333330000000005,6.3333330000000005,6.3333330000000005,-6.896826,100
3927,1998-05-19,6.259258999999999,6.259258999999999,6.259258999999999,6.259258999999999,-6.816160000000001,600
3928,1998-05-20,6.259258999999999,6.259258999999999,6.259258999999999,6.259258999999999,-6.816160000000001,0
3929,1998-05-21,6.259258999999999,6.259258999999999,6.259258999999999,6.259258999999999,-6.816160000000001,0
3930,1998-05-22,6.222222,6.222222,6.222222,6.222222,-6.775828999999999,100
3931,1998-05-26,6.222222,6.222222,6.222222,6.222222,-6.775828999999999,0
3932,1998-05-27,6.222222,6.222222,6.222222,6.222222,-6.775828999999999,100
3933,1998-05-28,5.962962999999999,5.962962999999999,5.851852,5.851852,-6.378586,6700
3934,1998-05-29,5.9259260000000005,5.9259260000000005,5.9259260000000005,5.9259260000000005,-6.459327,3300
3935,1998-06-01,5.9259260000000005,5.9259260000000005,5.9259260000000005,5.9259260000000005,-6.459327,100
3936,1998-06-02,5.851852,5.851852,5.851852,5.851852,-6.378586,3600
3937,1998-06-03,5.629630000000001,5.703704,5.629630000000001,5.703704,-6.217102,4900
3938,1998-06-04,5.703704,5.703704,5.703704,5.703704,-6.217102,0
3939,1998-06-05,5.703704,5.777778,5.703704,5.777778,-6.297843,2800
3940,1998-06-08,5.814815,5.888889,5.740741000000001,5.851852,-6.378586,4900
3941,1998-06-09,5.851852,5.851852,5.851852,5.851852,-6.378586,3300
3942,1998-06-10,5.851852,5.851852,5.851852,5.851852,-6.378586,0
3943,1998-06-11,5.851852,5.851852,5.851852,5.851852,-6.378586,0
3944,1998-06-12,5.851852,5.851852,5.851852,5.851852,-6.378586,0
3945,1998-06-15,5.777778,5.777778,5.777778,5.777778,-6.297843,1900
3946,1998-06-16,5.703704,5.703704,5.703704,5.703704,-6.217102,600
3947,1998-06-17,5.6666669999999995,5.6666669999999995,5.6666669999999995,5.6666669999999995,-6.176731,1500
3948,1998-06-18,5.6666669999999995,5.6666669999999995,5.6666669999999995,5.6666669999999995,-6.176731,0
3949,1998-06-19,5.629630000000001,5.6666669999999995,5.629630000000001,5.6666669999999995,-6.176731,4900
3950,1998-06-22,5.6666669999999995,5.6666669999999995,5.6666669999999995,5.6666669999999995,-6.176731,0
3951,1998-06-23,5.592593,5.592593,5.592593,5.592593,-6.095992,8200
3952,1998-06-24,5.629630000000001,5.6666669999999995,5.629630000000001,5.6666669999999995,-6.176731,3300
3953,1998-06-25,5.6666669999999995,5.6666669999999995,5.6666669999999995,5.6666669999999995,-6.176731,0
3954,1998-06-26,5.629630000000001,5.629630000000001,5.518518,5.518518,-6.387211,900
3955,1998-06-29,5.370369999999999,5.370369999999999,5.370369999999999,5.370369999999999,-6.21574,100
3956,1998-06-30,5.370369999999999,5.370369999999999,5.370369999999999,5.370369999999999,-6.21574,40500
3957,1998-07-01,5.370369999999999,5.370369999999999,5.259258999999999,5.259258999999999,-6.0871379999999995,14100
3958,1998-07-02,5.3333330000000005,5.3333330000000005,5.3333330000000005,5.3333330000000005,-6.172875,100
3959,1998-07-06,5.351852,5.351852,5.296296,5.351852,-6.194307,13000
3960,1998-07-07,5.351852,5.351852,5.351852,5.351852,-6.194307,0
3961,1998-07-08,5.351852,5.351852,5.351852,5.351852,-6.194307,14100
3962,1998-07-09,5.351852,5.351852,5.351852,5.351852,-6.194307,0
3963,1998-07-10,5.3333330000000005,5.351852,5.3333330000000005,5.351852,-6.194307,600
3964,1998-07-13,5.351852,5.351852,5.351852,5.351852,-6.194307,0
3965,1998-07-14,5.370369999999999,5.370369999999999,5.370369999999999,5.370369999999999,-6.21574,3300
3966,1998-07-15,5.3333330000000005,5.3333330000000005,5.3333330000000005,5.3333330000000005,-6.172875,600
3967,1998-07-16,5.3333330000000005,5.351852,5.3333330000000005,5.351852,-6.194307,2700
3968,1998-07-17,5.370369999999999,5.555555,5.370369999999999,5.555555,-6.430076000000001,45400
3969,1998-07-20,5.555555,6.222222,5.555555,6.222222,-7.201685,6900
3970,1998-07-21,6.222222,6.222222,6.222222,6.222222,-7.201685,0
3971,1998-07-22,6.222222,6.222222,6.222222,6.222222,-7.201685,0
3972,1998-07-23,6.037037000000001,6.037037000000001,6.037037000000001,6.037037000000001,-6.98735,1300
3973,1998-07-24,6.0,6.0,5.9259260000000005,5.9259260000000005,-6.858747999999999,600
3974,1998-07-27,5.9259260000000005,5.9259260000000005,5.851852,5.851852,-6.773014999999999,600
3975,1998-07-28,5.777778,5.777778,5.777778,5.777778,-6.687278999999999,600
3976,1998-07-29,5.796296,5.796296,5.796296,5.796296,-6.708713,900
3977,1998-07-30,5.629630000000001,5.777778,5.555555,5.777778,-6.687278999999999,7300
3978,1998-07-31,5.777778,5.777778,5.777778,5.777778,-6.687278999999999,0
3979,1998-08-03,5.481482,5.481482,5.481482,5.481482,-6.34434,1300
3980,1998-08-04,5.481482,5.481482,5.481482,5.481482,-6.34434,0
3981,1998-08-05,5.481482,5.481482,5.481482,5.481482,-6.34434,600
3982,1998-08-06,5.481482,5.481482,5.481482,5.481482,-6.34434,0
3983,1998-08-07,5.407407,5.407407,5.407407,5.407407,-6.258611,100
3984,1998-08-10,5.3333330000000005,5.3333330000000005,5.259258999999999,5.259258999999999,-6.0871379999999995,900
3985,1998-08-11,5.222222,5.222222,5.037037000000001,5.037037000000001,-5.829936,1500
3986,1998-08-12,5.185185,5.185185,5.185185,5.185185,-6.001403,900
3987,1998-08-13,5.185185,5.185185,5.185185,5.185185,-6.001403,0
3988,1998-08-14,5.185185,5.185185,5.185185,5.185185,-6.001403,0
3989,1998-08-17,5.185185,5.185185,5.185185,5.185185,-6.001403,0
3990,1998-08-18,5.185185,5.185185,5.185185,5.185185,-6.001403,0
3991,1998-08-19,5.185185,5.185185,5.185185,5.185185,-6.001403,0
3992,1998-08-20,5.111111,5.185185,5.037037000000001,5.111111,-5.915669,17100
3993,1998-08-21,5.0,5.0,5.0,5.0,-5.787068,100
3994,1998-08-24,5.0740739999999995,5.148148,5.0740739999999995,5.148148,-5.9585360000000005,1500
3995,1998-08-25,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.0740739999999995,-5.872803,3300
3996,1998-08-26,5.037037000000001,5.037037000000001,4.851852,4.851852,-5.615598,4900
3997,1998-08-27,4.703704,4.703704,4.703704,4.703704,-5.44413,3300
3998,1998-08-28,4.703704,4.703704,4.703704,4.703704,-5.44413,0
3999,1998-08-31,4.703704,4.703704,4.703704,4.703704,-5.44413,0
4000,1998-09-01,4.592593,4.611111,4.592593,4.611111,-5.336964,600
4001,1998-09-02,4.518518,4.555555,4.444445,4.537037000000001,-5.251228,4600
4002,1998-09-03,4.481482,4.481482,4.444445,4.444445,-5.144062,2200
4003,1998-09-04,4.444445,4.444445,4.444445,4.444445,-5.144062,0
4004,1998-09-08,4.444445,4.444445,4.444445,4.444445,-5.144062,0
4005,1998-09-09,4.481482,4.518518,4.481482,4.518518,-5.229794,900
4006,1998-09-10,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,-5.486997,600
4007,1998-09-11,4.703704,4.703704,4.518518,4.518518,-5.229794,4200
4008,1998-09-14,4.518518,4.518518,4.518518,4.518518,-5.229794,0
4009,1998-09-15,4.518518,4.518518,4.518518,4.518518,-5.229794,84300
4010,1998-09-16,4.518518,4.592593,4.518518,4.518518,-5.229794,49900
4011,1998-09-17,4.518518,4.518518,4.518518,4.518518,-5.229794,84600
4012,1998-09-18,4.518518,4.518518,4.518518,4.518518,-5.229794,2800
4013,1998-09-21,4.518518,4.518518,4.518518,4.518518,-5.229794,145900
4014,1998-09-22,4.444445,4.518518,4.296296,4.296296,-4.972593,20200
4015,1998-09-23,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,-5.0583279999999995,3300
4016,1998-09-24,4.296296,4.296296,3.703704,3.7407410000000003,-4.329586,41100
4017,1998-09-25,3.777778,3.777778,3.407408,3.5555559999999997,-4.115247,23800
4018,1998-09-28,3.5555559999999997,3.62963,3.5555559999999997,3.5555559999999997,-4.115247,18400
4019,1998-09-29,3.5555559999999997,3.5555559999999997,3.5555559999999997,3.5555559999999997,-4.115247,0
4020,1998-09-30,3.5555559999999997,3.6481480000000004,3.5555559999999997,3.6481480000000004,-4.222416,4600
4021,1998-10-01,3.703704,3.777778,3.703704,3.777778,-4.37245,900
4022,1998-10-02,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.8518519999999996,-4.458185,100
4023,1998-10-05,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.8518519999999996,-4.458185,0
4024,1998-10-06,3.7407410000000003,3.7407410000000003,3.7407410000000003,3.7407410000000003,-4.329586,900
4025,1998-10-07,3.925926,3.925926,3.5555559999999997,3.5555559999999997,-4.115247,19800
4026,1998-10-08,3.5555559999999997,3.5555559999999997,3.407408,3.407408,-3.943782,27000
4027,1998-10-09,3.407408,3.407408,3.407408,3.407408,-3.943782,10900
4028,1998-10-12,3.407408,3.407408,3.407408,3.407408,-3.943782,0
4029,1998-10-13,3.407408,3.407408,3.12963,3.12963,-3.622275,11700
4030,1998-10-14,3.259259,3.407408,3.259259,3.407408,-3.943782,19500
4031,1998-10-15,3.333333,3.407408,3.259259,3.407408,-3.943782,25200
4032,1998-10-16,3.333333,3.703704,3.333333,3.703704,-4.2867180000000005,2800
4033,1998-10-19,3.703704,3.703704,3.703704,3.703704,-4.2867180000000005,0
4034,1998-10-20,3.8518519999999996,4.018518,3.8518519999999996,4.018518,-4.651089,600
4035,1998-10-21,4.018518,4.018518,4.018518,4.018518,-4.651089,0
4036,1998-10-22,4.018518,4.018518,4.018518,4.018518,-4.651089,0
4037,1998-10-23,3.8518519999999996,4.037037000000001,3.8518519999999996,4.037037000000001,-4.672522,1500
4038,1998-10-26,4.037037000000001,4.037037000000001,4.037037000000001,4.037037000000001,-4.672522,0
4039,1998-10-27,4.037037000000001,4.037037000000001,4.037037000000001,4.037037000000001,-4.672522,0
4040,1998-10-28,4.037037000000001,4.037037000000001,4.037037000000001,4.037037000000001,-4.672522,600
4041,1998-10-29,4.148148,4.148148,4.148148,4.148148,-4.801122,100
4042,1998-10-30,4.148148,4.148148,4.148148,4.148148,-4.801122,0
4043,1998-11-02,4.148148,4.148148,4.148148,4.148148,-4.801122,0
4044,1998-11-03,4.148148,4.148148,4.148148,4.148148,-4.801122,0
4045,1998-11-04,4.148148,4.148148,4.148148,4.148148,-4.801122,0
4046,1998-11-05,4.129630000000001,4.222222,4.129630000000001,4.222222,-4.886858,600
4047,1998-11-06,4.222222,4.222222,4.222222,4.222222,-4.886858,0
4048,1998-11-09,4.222222,4.222222,4.222222,4.222222,-4.886858,0
4049,1998-11-10,4.222222,4.222222,4.222222,4.222222,-4.886858,0
4050,1998-11-11,4.222222,4.222222,4.222222,4.222222,-4.886858,0
4051,1998-11-12,4.222222,4.222222,4.222222,4.222222,-4.886858,0
4052,1998-11-13,4.444445,4.481482,4.3333330000000005,4.3333330000000005,-5.015459,2200
4053,1998-11-16,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,-5.015459,0
4054,1998-11-17,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,-5.015459,0
4055,1998-11-18,4.222222,4.222222,4.222222,4.222222,-4.886858,3300
4056,1998-11-19,4.222222,4.222222,4.222222,4.222222,-4.886858,0
4057,1998-11-20,4.222222,4.222222,4.222222,4.222222,-4.886858,0
4058,1998-11-23,4.222222,4.222222,4.222222,4.222222,-4.886858,600
4059,1998-11-24,4.222222,4.222222,4.222222,4.222222,-4.886858,100
4060,1998-11-25,4.222222,4.222222,4.222222,4.222222,-4.886858,100
4061,1998-11-27,4.222222,4.222222,4.222222,4.222222,-4.886858,0
4062,1998-11-30,4.222222,4.222222,4.222222,4.222222,-4.886858,0
4063,1998-12-01,4.222222,4.222222,4.222222,4.222222,-4.886858,0
4064,1998-12-02,4.203704,4.203704,4.203704,4.203704,-4.872268,0
4065,1998-12-03,4.203704,4.203704,4.203704,4.203704,-4.872268,0
4066,1998-12-04,4.277778,4.277778,4.148148,4.148148,-4.807875,16800
4067,1998-12-07,4.148148,4.148148,4.148148,4.148148,-4.807875,0
4068,1998-12-08,4.148148,4.148148,4.148148,4.148148,-4.807875,100
4069,1998-12-09,4.148148,4.148148,4.148148,4.148148,-4.807875,0
4070,1998-12-10,4.148148,4.148148,4.148148,4.148148,-4.807875,0
4071,1998-12-11,4.148148,4.148148,4.148148,4.148148,-4.807875,0
4072,1998-12-14,4.148148,4.148148,4.148148,4.148148,-4.807875,0
4073,1998-12-15,4.148148,4.148148,4.0,4.0,-4.6361669999999995,71700
4074,1998-12-16,4.0,4.0,4.0,4.0,-4.6361669999999995,0
4075,1998-12-17,4.0,4.0,4.0,4.0,-4.6361669999999995,0
4076,1998-12-18,4.296296,4.444445,4.296296,4.4259260000000005,-5.12983,4600
4077,1998-12-21,4.4259260000000005,4.4259260000000005,4.4259260000000005,4.4259260000000005,-5.12983,0
4078,1998-12-22,4.4259260000000005,4.4259260000000005,4.4259260000000005,4.4259260000000005,-5.12983,0
4079,1998-12-23,4.296296,4.314815,4.296296,4.314815,-5.00105,10800
4080,1998-12-24,4.314815,4.314815,4.314815,4.314815,-5.00105,0
4081,1998-12-28,4.277778,4.277778,4.277778,4.277778,-4.958121,2800
4082,1998-12-29,4.277778,4.277778,4.277778,4.277778,-4.958121,0
4083,1998-12-30,4.277778,4.277778,4.277778,4.277778,-4.958121,0
4084,1998-12-31,4.407407,4.444445,4.407407,4.4259260000000005,-5.12983,3300
4085,1999-01-04,4.481482,4.592593,4.481482,4.592593,-5.3230059999999995,1900
4086,1999-01-05,4.592593,4.592593,4.592593,4.592593,-5.3230059999999995,0
4087,1999-01-06,4.444445,4.444445,4.444445,4.444445,-5.151294,100
4088,1999-01-07,4.444445,4.444445,4.444445,4.444445,-5.151294,0
4089,1999-01-08,4.444445,4.444445,4.444445,4.444445,-5.151294,0
4090,1999-01-11,4.407407,4.407407,4.3333330000000005,4.3333330000000005,-5.022512,1300
4091,1999-01-12,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,-5.022512,0
4092,1999-01-13,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,-5.022512,0
4093,1999-01-14,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,3.8407459999999998,0
4094,1999-01-15,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,3.8407459999999998,0
4095,1999-01-19,4.296296,4.444445,4.296296,4.4259260000000005,3.9228129999999997,1900
4096,1999-01-20,4.4259260000000005,4.4259260000000005,4.4259260000000005,4.4259260000000005,3.9228129999999997,0
4097,1999-01-21,4.4259260000000005,4.4259260000000005,4.4259260000000005,4.4259260000000005,3.9228129999999997,0
4098,1999-01-22,4.4259260000000005,4.4259260000000005,4.4259260000000005,4.4259260000000005,3.9228129999999997,0
4099,1999-01-25,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,3.8735720000000002,600
4100,1999-01-26,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,3.8735720000000002,0
4101,1999-01-27,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,3.8735720000000002,0
4102,1999-01-28,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,3.8407459999999998,100
4103,1999-01-29,4.3333330000000005,4.3333330000000005,4.277778,4.314815,3.824333,3600
4104,1999-02-01,4.314815,4.314815,4.314815,4.314815,3.824333,0
4105,1999-02-02,4.314815,4.314815,4.314815,4.314815,3.824333,0
4106,1999-02-03,4.314815,4.314815,4.314815,4.314815,3.824333,0
4107,1999-02-04,4.314815,4.314815,4.314815,4.314815,3.824333,0
4108,1999-02-05,4.314815,4.314815,4.314815,4.314815,3.824333,0
4109,1999-02-08,4.314815,4.314815,4.314815,4.314815,3.824333,0
4110,1999-02-09,4.240741000000001,4.240741000000001,4.1666669999999995,4.1666669999999995,3.693024,17700
4111,1999-02-10,4.1666669999999995,4.1666669999999995,4.1666669999999995,4.1666669999999995,3.693024,0
4112,1999-02-11,4.1666669999999995,4.1666669999999995,4.1666669999999995,4.1666669999999995,3.693024,1300
4113,1999-02-12,4.1666669999999995,4.1666669999999995,4.1666669999999995,4.1666669999999995,3.693024,0
4114,1999-02-16,4.1666669999999995,4.1666669999999995,4.1666669999999995,4.1666669999999995,3.693024,0
4115,1999-02-17,4.259258999999999,4.259258999999999,4.240741000000001,4.240741000000001,3.7586769999999996,900
4116,1999-02-18,4.222222,4.222222,4.222222,4.222222,3.742265,100
4117,1999-02-19,4.222222,4.222222,4.222222,4.222222,3.742265,0
4118,1999-02-22,4.222222,4.222222,4.222222,4.222222,3.742265,0
4119,1999-02-23,4.222222,4.222222,4.222222,4.222222,3.742265,0
4120,1999-02-24,4.222222,4.222222,4.222222,4.222222,3.742265,0
4121,1999-02-25,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.610956,1500
4122,1999-02-26,4.148148,4.148148,4.148148,4.148148,3.676611,100
4123,1999-03-01,4.148148,4.148148,4.148148,4.148148,3.676611,0
4124,1999-03-02,4.148148,4.148148,4.148148,4.148148,3.676611,0
4125,1999-03-03,4.148148,4.148148,4.037037000000001,4.037037000000001,3.578129,1900
4126,1999-03-04,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.610956,100
4127,1999-03-05,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.610956,0
4128,1999-03-08,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.610956,0
4129,1999-03-09,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.610956,6000
4130,1999-03-10,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.610956,0
4131,1999-03-11,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.610956,0
4132,1999-03-12,3.925926,3.925926,3.8518519999999996,3.925926,3.47965,7600
4133,1999-03-15,3.962963,3.962963,3.962963,3.962963,3.5124779999999998,2700
4134,1999-03-16,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.413996,2200
4135,1999-03-17,3.925926,3.925926,3.925926,3.925926,3.47965,3300
4136,1999-03-18,3.888889,3.888889,3.888889,3.888889,3.446823,100
4137,1999-03-19,3.925926,3.925926,3.888889,3.888889,3.446823,900
4138,1999-03-22,3.8518519999999996,3.8518519999999996,3.833333,3.833333,3.397583,900
4139,1999-03-23,3.925926,3.962963,3.925926,3.962963,3.5124779999999998,4900
4140,1999-03-24,3.962963,3.962963,3.962963,3.962963,3.5124779999999998,0
4141,1999-03-25,4.0740739999999995,4.259258999999999,4.0740739999999995,4.222222,3.742265,4000
4142,1999-03-26,4.296296,4.296296,4.277778,4.277778,3.7915050000000003,1500
4143,1999-03-29,4.277778,4.277778,4.277778,4.277778,3.7915050000000003,0
4144,1999-03-30,4.277778,4.277778,4.277778,4.277778,3.7915050000000003,0
4145,1999-03-31,4.296296,4.296296,3.4444440000000003,3.4444440000000003,3.0529,28300
4146,1999-04-01,3.518518,3.703704,3.518518,3.6851849999999997,3.266275,28500
4147,1999-04-05,3.592592,3.8518519999999996,3.592592,3.8518519999999996,3.413996,11400
4148,1999-04-06,3.888889,3.888889,3.888889,3.888889,3.446823,100
4149,1999-04-07,3.888889,3.888889,3.888889,3.888889,3.446823,0
4150,1999-04-08,3.87037,3.87037,3.87037,3.87037,3.4304080000000003,1500
4151,1999-04-09,3.87037,3.888889,3.87037,3.888889,3.446823,1500
4152,1999-04-12,3.925926,3.962963,3.888889,3.962963,3.5124779999999998,2800
4153,1999-04-13,3.9444440000000003,4.296296,3.9444440000000003,4.296296,3.807919,16300
4154,1999-04-14,4.3333330000000005,4.3333330000000005,4.314815,4.314815,3.824333,23500
4155,1999-04-15,4.296296,4.296296,4.296296,4.296296,3.807919,8200
4156,1999-04-16,4.296296,4.296296,4.296296,4.296296,3.807919,0
4157,1999-04-19,4.296296,4.3333330000000005,4.296296,4.3333330000000005,3.8407459999999998,1500
4158,1999-04-20,4.351852,4.351852,4.3333330000000005,4.3333330000000005,3.8407459999999998,1300
4159,1999-04-21,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,3.8735720000000002,17500
4160,1999-04-22,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,3.8735720000000002,1500
4161,1999-04-23,4.351852,4.370369999999999,4.351852,4.370369999999999,3.8735720000000002,1900
4162,1999-04-26,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,3.8735720000000002,0
4163,1999-04-27,4.296296,4.296296,4.277778,4.296296,3.807919,16800
4164,1999-04-28,4.259258999999999,4.259258999999999,4.222222,4.222222,3.742265,4900
4165,1999-04-29,4.222222,4.222222,4.222222,4.222222,3.742265,3600
4166,1999-04-30,4.222222,4.222222,4.222222,4.222222,3.742265,100
4167,1999-05-03,4.222222,4.222222,4.222222,4.222222,3.742265,2700
4168,1999-05-04,4.222222,4.222222,4.222222,4.222222,3.742265,17500
4169,1999-05-05,4.222222,4.222222,4.222222,4.222222,3.742265,0
4170,1999-05-06,4.222222,4.222222,4.222222,4.222222,3.742265,0
4171,1999-05-07,4.259258999999999,4.296296,4.259258999999999,4.277778,3.7915050000000003,6900
4172,1999-05-10,4.277778,4.277778,4.222222,4.222222,3.742265,7600
4173,1999-05-11,4.259258999999999,4.296296,4.259258999999999,4.296296,3.807919,3600
4174,1999-05-12,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,3.8407459999999998,1500
4175,1999-05-13,4.370369999999999,4.388889,4.370369999999999,4.370369999999999,3.8735720000000002,8100
4176,1999-05-14,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,3.8735720000000002,1500
4177,1999-05-17,4.370369999999999,4.370369999999999,4.296296,4.314815,3.824333,11700
4178,1999-05-18,4.351852,4.592593,4.351852,4.592593,4.070533,19000
4179,1999-05-19,4.592593,4.592593,4.592593,4.592593,4.070533,2200
4180,1999-05-20,4.629630000000001,4.629630000000001,4.629630000000001,4.629630000000001,4.1033610000000005,1500
4181,1999-05-21,4.648148,4.685185,4.648148,4.685185,4.1525989999999995,11700
4182,1999-05-24,4.685185,4.685185,4.685185,4.685185,4.1525989999999995,0
4183,1999-05-25,4.722222,4.740741000000001,4.722222,4.740741000000001,4.201842,3300
4184,1999-05-26,4.722222,4.722222,4.722222,4.722222,4.1854260000000005,600
4185,1999-05-27,4.740741000000001,4.759258999999999,4.740741000000001,4.759258999999999,4.223558000000001,3300
4186,1999-05-28,4.759258999999999,4.759258999999999,4.740741000000001,4.740741000000001,4.207125,1900
4187,1999-06-01,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.207125,0
4188,1999-06-02,4.740741000000001,4.740741000000001,4.685185,4.685185,4.157822,3300
4189,1999-06-03,4.685185,4.685185,4.685185,4.685185,4.157822,0
4190,1999-06-04,4.703704,4.722222,4.685185,4.703704,4.174257,5500
4191,1999-06-07,4.703704,4.703704,4.703704,4.703704,4.174257,0
4192,1999-06-08,4.703704,4.703704,4.703704,4.703704,4.174257,0
4193,1999-06-09,4.703704,4.722222,4.685185,4.722222,4.190691,5400
4194,1999-06-10,4.703704,4.740741000000001,4.703704,4.740741000000001,4.207125,2200
4195,1999-06-11,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.207125,0
4196,1999-06-14,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.207125,0
4197,1999-06-15,4.740741000000001,4.759258999999999,4.685185,4.685185,4.157822,7300
4198,1999-06-16,4.703704,4.777778,4.685185,4.777778,4.239993,4600
4199,1999-06-17,4.777778,4.777778,4.777778,4.777778,4.239993,900
4200,1999-06-18,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.223558000000001,100
4201,1999-06-21,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.223558000000001,0
4202,1999-06-22,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.207125,6900
4203,1999-06-23,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.207125,0
4204,1999-06-24,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.207125,0
4205,1999-06-25,4.796296,4.851852,4.759258999999999,4.851852,4.3057300000000005,20800
4206,1999-06-28,4.814815,4.851852,4.814815,4.851852,4.3057300000000005,10800
4207,1999-06-29,4.888889,4.888889,4.888889,4.888889,4.338595,3300
4208,1999-06-30,4.907407,5.3333330000000005,4.907407,5.3333330000000005,4.733014,35700
4209,1999-07-01,5.370369999999999,5.370369999999999,5.370369999999999,5.370369999999999,4.765882,900
4210,1999-07-02,5.3333330000000005,5.3333330000000005,5.3333330000000005,5.3333330000000005,4.733014,20400
4211,1999-07-06,5.3333330000000005,5.3333330000000005,5.314815,5.314815,4.716581,11700
4212,1999-07-07,5.314815,5.314815,5.296296,5.314815,4.716581,10000
4213,1999-07-08,5.277778,5.277778,5.185185,5.240741000000001,4.650843,10800
4214,1999-07-09,5.203704,5.222222,5.148148,5.222222,4.634411,8700
4215,1999-07-12,5.222222,5.222222,5.222222,5.222222,4.634411,0
4216,1999-07-13,5.222222,5.222222,5.222222,5.222222,4.634411,0
4217,1999-07-14,5.222222,5.222222,5.222222,5.222222,4.634411,0
4218,1999-07-15,5.240741000000001,5.296296,5.240741000000001,5.296296,4.70015,2200
4219,1999-07-16,5.314815,5.314815,5.314815,5.314815,4.716581,3300
4220,1999-07-19,5.314815,5.407407,5.314815,5.407407,4.798749,5500
4221,1999-07-20,5.407407,5.444445,5.370369999999999,5.444445,4.83162,2200
4222,1999-07-21,5.444445,5.444445,5.444445,5.444445,4.83162,0
4223,1999-07-22,5.444445,5.444445,5.444445,5.444445,4.83162,100
4224,1999-07-23,5.444445,5.5,5.444445,5.5,4.880923,1900
4225,1999-07-26,5.462962999999999,5.462962999999999,5.444445,5.444445,4.83162,1900
4226,1999-07-27,5.388889,5.388889,5.314815,5.314815,4.716581,11700
4227,1999-07-28,5.296296,5.296296,5.296296,5.296296,4.70015,600
4228,1999-07-29,5.296296,5.296296,5.296296,5.296296,4.70015,1900
4229,1999-07-30,5.296296,5.296296,5.296296,5.296296,4.70015,0
4230,1999-08-02,5.3333330000000005,5.3333330000000005,5.3333330000000005,5.3333330000000005,4.733014,1500
4231,1999-08-03,5.314815,5.314815,5.314815,5.314815,4.716581,600
4232,1999-08-04,5.259258999999999,5.259258999999999,5.259258999999999,5.259258999999999,4.6672769999999995,3300
4233,1999-08-05,5.185185,5.185185,5.185185,5.185185,4.601542,1900
4234,1999-08-06,5.148148,5.148148,5.148148,5.148148,4.568675,600
4235,1999-08-09,5.111111,5.111111,5.111111,5.111111,4.535805,600
4236,1999-08-10,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.0740739999999995,4.502934,3300
4237,1999-08-11,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.0740739999999995,4.502934,0
4238,1999-08-12,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.0740739999999995,4.502934,0
4239,1999-08-13,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.0740739999999995,4.502934,0
4240,1999-08-16,5.092593,5.092593,5.092593,5.092593,4.519373000000001,600
4241,1999-08-17,5.092593,5.092593,5.092593,5.092593,4.519373000000001,0
4242,1999-08-18,5.092593,5.092593,5.092593,5.092593,4.519373000000001,0
4243,1999-08-19,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.470068,16800
4244,1999-08-20,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.470068,0
4245,1999-08-23,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.470068,0
4246,1999-08-24,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.470068,0
4247,1999-08-25,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.470068,0
4248,1999-08-26,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.470068,0
4249,1999-08-27,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.470068,0
4250,1999-08-30,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.470068,0
4251,1999-08-31,5.0,5.0,5.0,5.0,4.437201,2700
4252,1999-09-01,5.0,5.0,5.0,5.0,4.437201,0
4253,1999-09-02,5.0,5.0,5.0,5.0,4.437201,0
4254,1999-09-03,5.0,5.0,5.0,5.0,4.437201,0
4255,1999-09-07,5.0,5.0,5.0,5.0,4.437201,0
4256,1999-09-08,5.0,5.0,5.0,5.0,4.437201,0
4257,1999-09-09,5.0,5.0,5.0,5.0,4.437201,0
4258,1999-09-10,5.0,5.0,5.0,5.0,4.437201,100
4259,1999-09-13,5.0,5.0,5.0,5.0,4.437201,0
4260,1999-09-14,5.0740739999999995,5.0740739999999995,5.0,5.0,4.437201,1900
4261,1999-09-15,5.0,5.0,5.0,5.0,4.437201,0
4262,1999-09-16,5.0,5.0,5.0,5.0,4.437201,0
4263,1999-09-17,5.0,5.0,5.0,5.0,4.437201,0
4264,1999-09-20,5.0,5.0,5.0,5.0,4.437201,0
4265,1999-09-21,5.0,5.0,5.0,5.0,4.437201,0
4266,1999-09-22,4.9259260000000005,4.9259260000000005,4.9259260000000005,4.9259260000000005,4.371465,1300
4267,1999-09-23,4.9259260000000005,4.9259260000000005,4.9259260000000005,4.9259260000000005,4.371465,0
4268,1999-09-24,4.9259260000000005,4.9259260000000005,4.9259260000000005,4.9259260000000005,4.371465,0
4269,1999-09-27,4.9259260000000005,4.9259260000000005,4.851852,4.851852,4.3057300000000005,1300
4270,1999-09-28,4.851852,4.851852,4.851852,4.851852,4.3057300000000005,5500
4271,1999-09-29,4.870369999999999,4.981482,4.462962999999999,4.462962999999999,3.960613,53200
4272,1999-09-30,4.481482,4.518518,4.370369999999999,4.370369999999999,3.878443,82500
4273,1999-10-01,4.444445,4.555555,4.4259260000000005,4.555555,4.042783,4200
4274,1999-10-04,4.518518,4.518518,4.518518,4.518518,4.0099160000000005,1300
4275,1999-10-05,4.444445,4.444445,4.444445,4.444445,3.944179,4200
4276,1999-10-06,4.444445,4.444445,4.444445,4.444445,3.944179,9600
4277,1999-10-07,4.518518,4.555555,4.518518,4.555555,4.042783,1900
4278,1999-10-08,4.555555,4.555555,4.555555,4.555555,4.042783,0
4279,1999-10-11,4.555555,4.555555,4.555555,4.555555,4.042783,6700
4280,1999-10-12,4.555555,4.555555,4.555555,4.555555,4.042783,0
4281,1999-10-13,4.629630000000001,4.629630000000001,4.555555,4.555555,4.042783,8100
4282,1999-10-14,4.629630000000001,4.703704,4.592593,4.703704,4.174257,8700
4283,1999-10-15,4.6666669999999995,4.6666669999999995,4.657407,4.657407,4.133172,3300
4284,1999-10-18,4.592593,4.629630000000001,4.518518,4.518518,4.0099160000000005,7300
4285,1999-10-19,4.592593,4.592593,4.462962999999999,4.462962999999999,3.960613,17100
4286,1999-10-20,4.388889,4.388889,4.370369999999999,4.370369999999999,3.878443,15700
4287,1999-10-21,4.407407,4.555555,4.407407,4.555555,4.042783,16800
4288,1999-10-22,4.481482,4.592593,4.444445,4.592593,4.075653,20400
4289,1999-10-25,4.592593,4.592593,4.592593,4.592593,4.075653,0
4290,1999-10-26,4.592593,4.592593,4.592593,4.592593,4.075653,3300
4291,1999-10-27,4.592593,4.592593,4.592593,4.592593,4.075653,4900
4292,1999-10-28,4.518518,4.5740739999999995,4.444445,4.5740739999999995,4.05922,6700
4293,1999-10-29,4.5740739999999995,4.5740739999999995,4.5740739999999995,4.5740739999999995,4.05922,0
4294,1999-11-01,4.5740739999999995,4.5740739999999995,4.5740739999999995,4.5740739999999995,4.05922,0
4295,1999-11-02,4.5740739999999995,4.5740739999999995,4.5740739999999995,4.5740739999999995,4.05922,0
4296,1999-11-03,4.888889,4.888889,4.888889,4.888889,4.338595,100
4297,1999-11-04,4.888889,4.888889,4.888889,4.888889,4.338595,0
4298,1999-11-05,4.814815,4.814815,4.814815,4.814815,4.272862,100
4299,1999-11-08,4.814815,4.814815,4.814815,4.814815,4.272862,0
4300,1999-11-09,4.814815,4.814815,4.814815,4.814815,4.272862,0
4301,1999-11-10,4.888889,4.888889,4.888889,4.888889,4.338595,1900
4302,1999-11-11,4.888889,4.888889,4.888889,4.888889,4.338595,0
4303,1999-11-12,4.962962999999999,4.962962999999999,4.962962999999999,4.962962999999999,4.404336,1500
4304,1999-11-15,4.962962999999999,4.962962999999999,4.907407,4.907407,4.355030999999999,600
4305,1999-11-16,4.888889,4.888889,4.888889,4.888889,4.338595,100
4306,1999-11-17,4.888889,4.888889,4.888889,4.888889,4.338595,0
4307,1999-11-18,5.055555,5.185185,5.055555,5.185185,4.601542,15700
4308,1999-11-19,5.185185,5.185185,5.185185,5.185185,4.601542,100
4309,1999-11-22,5.037037000000001,5.037037000000001,4.962962999999999,4.962962999999999,4.404336,900
4310,1999-11-23,5.037037000000001,5.037037000000001,4.814815,4.814815,4.272862,1900
4311,1999-11-24,4.888889,4.888889,4.703704,4.703704,4.174257,1500
4312,1999-11-26,4.703704,4.703704,4.703704,4.703704,4.174257,0
4313,1999-11-29,4.703704,4.703704,4.703704,4.703704,4.174257,0
4314,1999-11-30,4.777778,4.777778,4.777778,4.777778,4.239993,600
4315,1999-12-01,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.228806,0
4316,1999-12-02,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.228806,0
4317,1999-12-03,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.228806,0
4318,1999-12-06,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.212351,100
4319,1999-12-07,4.740741000000001,4.759258999999999,4.740741000000001,4.759258999999999,4.228806,2800
4320,1999-12-08,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.228806,0
4321,1999-12-09,4.703704,4.703704,4.703704,4.703704,4.179443,100
4322,1999-12-10,4.629630000000001,5.9259260000000005,4.629630000000001,5.9259260000000005,5.26544,123400
4323,1999-12-13,5.851852,5.851852,5.555555,5.555555,4.936348000000001,29700
4324,1999-12-14,5.481482,5.5,5.481482,5.5,4.886989,8200
4325,1999-12-15,5.5,5.5,5.370369999999999,5.370369999999999,4.7718050000000005,4600
4326,1999-12-16,5.388889,5.629630000000001,5.388889,5.629630000000001,5.00217,55900
4327,1999-12-17,5.444445,5.444445,5.444445,5.444445,4.837623000000001,55900
4328,1999-12-20,5.481482,5.481482,5.481482,5.481482,4.870533,5500
4329,1999-12-21,5.481482,5.481482,5.481482,5.481482,4.870533,0
4330,1999-12-22,5.481482,5.481482,5.481482,5.481482,4.870533,0
4331,1999-12-23,5.481482,5.481482,5.481482,5.481482,4.870533,0
4332,1999-12-27,5.555555,5.555555,5.407407,5.4259260000000005,4.821169,6700
4333,1999-12-28,5.4259260000000005,5.4259260000000005,5.4259260000000005,5.4259260000000005,4.821169,0
4334,1999-12-29,5.4259260000000005,5.4259260000000005,5.4259260000000005,5.4259260000000005,4.821169,0
4335,1999-12-30,5.4259260000000005,5.4259260000000005,5.4259260000000005,5.4259260000000005,4.821169,0
4336,1999-12-31,5.407407,5.407407,5.407407,5.407407,4.804715,7300
4337,2000-01-03,5.370369999999999,5.370369999999999,5.222222,5.222222,4.6401699999999995,20800
4338,2000-01-04,5.203704,5.203704,5.203704,5.203704,4.623715,600
4339,2000-01-05,5.203704,5.203704,5.203704,5.203704,4.623715,0
4340,2000-01-06,5.203704,5.203704,5.203704,5.203704,4.623715,0
4341,2000-01-07,5.203704,5.203704,5.203704,5.203704,4.623715,0
4342,2000-01-10,5.203704,5.203704,5.203704,5.203704,4.623715,0
4343,2000-01-11,5.203704,5.203704,5.203704,5.203704,4.623715,0
4344,2000-01-12,5.203704,5.203704,5.203704,5.203704,4.623715,0
4345,2000-01-13,5.129630000000001,5.185185,5.129630000000001,5.185185,4.60726,7300
4346,2000-01-14,5.185185,5.185185,5.185185,5.185185,4.60726,0
4347,2000-01-18,5.185185,5.185185,5.185185,5.185185,4.60726,6900
4348,2000-01-19,5.111111,5.129630000000001,5.037037000000001,5.037037000000001,4.475624,10000
4349,2000-01-20,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.475624,0
4350,2000-01-21,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.475624,0
4351,2000-01-24,4.962962999999999,5.111111,4.888889,5.0,4.442717,8200
4352,2000-01-25,4.962962999999999,4.962962999999999,4.962962999999999,4.962962999999999,4.409808,1900
4353,2000-01-26,4.888889,4.9259260000000005,4.888889,4.9259260000000005,4.3768970000000005,1900
4354,2000-01-27,5.0,5.0,5.0,5.0,4.442717,900
4355,2000-01-28,5.0,5.0,5.0,5.0,4.442717,600
4356,2000-01-31,5.0,5.0,5.0,5.0,4.442717,0
4357,2000-02-01,5.0,5.0,5.0,5.0,4.442717,0
4358,2000-02-02,5.0,5.0,5.0,5.0,4.442717,0
4359,2000-02-03,5.0,5.296296,5.0,5.296296,4.70599,19500
4360,2000-02-04,5.296296,5.370369999999999,5.296296,5.370369999999999,4.7718050000000005,9000
4361,2000-02-07,5.370369999999999,5.370369999999999,5.370369999999999,5.370369999999999,4.7718050000000005,0
4362,2000-02-08,5.370369999999999,5.370369999999999,5.370369999999999,5.370369999999999,4.7718050000000005,10000
4363,2000-02-09,5.296296,5.314815,5.296296,5.314815,4.722441000000001,600
4364,2000-02-10,5.314815,5.314815,5.314815,5.314815,4.722441000000001,0
4365,2000-02-11,5.240741000000001,5.240741000000001,5.222222,5.222222,4.6401699999999995,51400
4366,2000-02-14,5.240741000000001,5.370369999999999,5.240741000000001,5.370369999999999,4.7718050000000005,2800
4367,2000-02-15,5.407407,5.444445,5.370369999999999,5.370369999999999,4.7718050000000005,1500
4368,2000-02-16,5.370369999999999,5.370369999999999,5.370369999999999,5.370369999999999,4.7718050000000005,0
4369,2000-02-17,5.444445,5.518518,5.444445,5.518518,4.90344,1300
4370,2000-02-18,5.518518,5.518518,5.518518,5.518518,4.90344,0
4371,2000-02-22,5.518518,5.518518,5.518518,5.518518,4.90344,0
4372,2000-02-23,5.518518,5.518518,5.518518,5.518518,4.90344,0
4373,2000-02-24,5.444445,5.444445,5.444445,5.444445,4.837623000000001,900
4374,2000-02-25,5.3333330000000005,5.3333330000000005,5.3333330000000005,5.3333330000000005,4.738897,1300
4375,2000-02-28,5.3333330000000005,5.3333330000000005,5.3333330000000005,5.3333330000000005,4.738897,600
4376,2000-02-29,5.185185,5.185185,5.185185,5.185185,4.60726,6700
4377,2000-03-01,5.3333330000000005,5.407407,5.3333330000000005,5.407407,4.804715,2200
4378,2000-03-02,5.407407,5.407407,5.407407,5.407407,4.804715,0
4379,2000-03-03,5.481482,5.481482,5.481482,5.481482,4.870533,100
4380,2000-03-06,5.481482,5.481482,5.481482,5.481482,4.870533,0
4381,2000-03-07,5.444445,5.444445,5.3333330000000005,5.3333330000000005,4.738897,5400
4382,2000-03-08,5.3333330000000005,5.3333330000000005,5.3333330000000005,5.3333330000000005,4.738897,1500
4383,2000-03-09,5.222222,5.222222,5.148148,5.148148,4.57435,31200
4384,2000-03-10,5.148148,5.148148,5.148148,5.148148,4.57435,0
4385,2000-03-13,5.148148,5.148148,5.148148,5.148148,4.57435,0
4386,2000-03-14,5.148148,5.148148,5.148148,5.148148,4.57435,0
4387,2000-03-15,5.222222,5.222222,5.222222,5.222222,4.6401699999999995,100
4388,2000-03-16,5.222222,5.222222,5.222222,5.222222,4.6401699999999995,1500
4389,2000-03-17,5.222222,5.222222,5.222222,5.222222,4.6401699999999995,1300
4390,2000-03-20,5.222222,5.222222,5.222222,5.222222,4.6401699999999995,1500
4391,2000-03-21,5.222222,5.222222,5.222222,5.222222,4.6401699999999995,0
4392,2000-03-22,5.222222,5.222222,5.222222,5.222222,4.6401699999999995,0
4393,2000-03-23,5.222222,5.222222,5.222222,5.222222,4.6401699999999995,0
4394,2000-03-24,5.222222,5.222222,5.222222,5.222222,4.6401699999999995,0
4395,2000-03-27,5.222222,5.222222,5.037037000000001,5.037037000000001,4.475624,81100
4396,2000-03-28,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.475624,0
4397,2000-03-29,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.475624,0
4398,2000-03-30,5.037037000000001,5.0740739999999995,5.037037000000001,5.0740739999999995,4.508533,1300
4399,2000-03-31,5.0740739999999995,5.259258999999999,5.0740739999999995,5.0740739999999995,4.508533,10000
4400,2000-04-03,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.0740739999999995,4.508533,13500
4401,2000-04-04,5.0740739999999995,5.0740739999999995,5.0740739999999995,5.0740739999999995,4.508533,0
4402,2000-04-05,5.0,5.0,5.0,5.0,4.442717,600
4403,2000-04-06,5.0,5.0,5.0,5.0,4.442717,1900
4404,2000-04-07,5.0,5.0,5.0,5.0,4.442717,1900
4405,2000-04-10,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.228806,1500
4406,2000-04-11,4.8333330000000005,4.8333330000000005,4.740741000000001,4.740741000000001,4.212351,5500
4407,2000-04-12,4.814815,4.814815,4.407407,4.407407,3.916171,96400
4408,2000-04-13,4.4259260000000005,4.592593,4.3333330000000005,4.592593,4.080716000000001,24400
4409,2000-04-14,4.555555,4.555555,4.555555,4.555555,4.047808,1500
4410,2000-04-17,4.5740739999999995,4.5740739999999995,4.555555,4.555555,4.047808,1900
4411,2000-04-18,4.518518,4.518518,4.518518,4.518518,4.0149,900
4412,2000-04-19,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,3.883263,6000
4413,2000-04-20,4.481482,4.481482,4.481482,4.481482,3.9819910000000003,600
4414,2000-04-24,4.481482,4.481482,4.481482,4.481482,3.9819910000000003,0
4415,2000-04-25,4.481482,4.481482,4.481482,4.481482,3.9819910000000003,600
4416,2000-04-26,4.481482,4.481482,4.481482,4.481482,3.9819910000000003,0
4417,2000-04-27,4.481482,4.481482,4.481482,4.481482,3.9819910000000003,0
4418,2000-04-28,4.5740739999999995,4.5740739999999995,4.5740739999999995,4.5740739999999995,4.064262,1300
4419,2000-05-01,4.648148,4.648148,4.648148,4.648148,4.130081,100
4420,2000-05-02,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.228806,4000
4421,2000-05-03,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.228806,0
4422,2000-05-04,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.228806,0
4423,2000-05-05,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.228806,0
4424,2000-05-08,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.228806,0
4425,2000-05-09,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.228806,0
4426,2000-05-10,4.759258999999999,4.759258999999999,4.759258999999999,4.759258999999999,4.228806,0
4427,2000-05-11,4.722222,4.722222,4.722222,4.722222,4.195897,2700
4428,2000-05-12,4.722222,4.722222,4.722222,4.722222,4.195897,0
4429,2000-05-15,4.722222,4.722222,4.722222,4.722222,4.195897,100
4430,2000-05-16,4.722222,4.722222,4.722222,4.722222,4.195897,600
4431,2000-05-17,4.722222,4.722222,4.722222,4.722222,4.195897,0
4432,2000-05-18,4.722222,4.722222,4.722222,4.722222,4.195897,0
4433,2000-05-19,4.722222,4.722222,4.722222,4.722222,4.195897,0
4434,2000-05-22,4.6666669999999995,4.722222,4.6666669999999995,4.722222,4.195897,3600
4435,2000-05-23,4.722222,4.722222,4.722222,4.722222,4.195897,0
4436,2000-05-24,4.722222,4.722222,4.722222,4.722222,4.195897,0
4437,2000-05-25,4.629630000000001,4.629630000000001,4.537037000000001,4.537037000000001,4.03135,2700
4438,2000-05-26,4.537037000000001,4.537037000000001,4.537037000000001,4.537037000000001,4.03135,0
4439,2000-05-30,4.518518,4.518518,4.518518,4.518518,4.020153,0
4440,2000-05-31,4.518518,4.518518,4.518518,4.518518,4.020153,0
4441,2000-06-01,4.518518,4.518518,4.518518,4.518518,4.020153,3300
4442,2000-06-02,4.592593,4.648148,4.592593,4.648148,4.135484,1500
4443,2000-06-05,4.648148,4.648148,4.648148,4.648148,4.135484,0
4444,2000-06-06,4.648148,4.648148,4.648148,4.648148,4.135484,0
4445,2000-06-07,4.648148,4.648148,4.648148,4.648148,4.135484,0
4446,2000-06-08,4.648148,4.648148,4.648148,4.648148,4.135484,0
4447,2000-06-09,4.611111,4.611111,4.611111,4.611111,4.1025339999999995,9400
4448,2000-06-12,4.611111,4.611111,4.611111,4.611111,4.1025339999999995,0
4449,2000-06-13,4.611111,4.611111,4.611111,4.611111,4.1025339999999995,0
4450,2000-06-14,4.703704,4.703704,4.703704,4.703704,4.184914,1500
4451,2000-06-15,4.703704,4.703704,4.703704,4.703704,4.184914,0
4452,2000-06-16,4.703704,4.703704,4.703704,4.703704,4.184914,0
4453,2000-06-19,4.703704,4.703704,4.703704,4.703704,4.184914,0
4454,2000-06-20,4.703704,4.703704,4.703704,4.703704,4.184914,0
4455,2000-06-21,4.703704,4.703704,4.703704,4.703704,4.184914,0
4456,2000-06-22,4.703704,4.703704,4.703704,4.703704,4.184914,0
4457,2000-06-23,4.703704,4.703704,4.703704,4.703704,4.184914,0
4458,2000-06-26,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,3300
4459,2000-06-27,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,600
4460,2000-06-28,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,900
4461,2000-06-29,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,0
4462,2000-06-30,4.629630000000001,4.629630000000001,4.629630000000001,4.629630000000001,4.119008,2800
4463,2000-07-03,4.629630000000001,4.629630000000001,4.629630000000001,4.629630000000001,4.119008,0
4464,2000-07-05,4.629630000000001,4.629630000000001,4.629630000000001,4.629630000000001,4.119008,0
4465,2000-07-06,4.629630000000001,4.629630000000001,4.629630000000001,4.629630000000001,4.119008,0
4466,2000-07-07,4.629630000000001,4.629630000000001,4.629630000000001,4.629630000000001,4.119008,0
4467,2000-07-10,4.592593,4.592593,4.592593,4.592593,4.086058,1500
4468,2000-07-11,4.648148,4.648148,4.5740739999999995,4.5740739999999995,4.069583000000001,900
4469,2000-07-12,4.629630000000001,4.629630000000001,4.629630000000001,4.629630000000001,4.119008,600
4470,2000-07-13,4.629630000000001,4.629630000000001,4.629630000000001,4.629630000000001,4.119008,0
4471,2000-07-14,4.629630000000001,4.629630000000001,4.629630000000001,4.629630000000001,4.119008,0
4472,2000-07-17,4.592593,4.592593,4.592593,4.592593,4.086058,1900
4473,2000-07-18,4.555555,4.555555,4.555555,4.555555,4.053105,900
4474,2000-07-19,4.555555,4.555555,4.555555,4.555555,4.053105,0
4475,2000-07-20,4.555555,4.555555,4.555555,4.555555,4.053105,0
4476,2000-07-21,4.555555,4.555555,4.555555,4.555555,4.053105,0
4477,2000-07-24,4.555555,4.555555,4.555555,4.555555,4.053105,0
4478,2000-07-25,4.555555,4.555555,4.555555,4.555555,4.053105,0
4479,2000-07-26,4.555555,4.555555,4.555555,4.555555,4.053105,0
4480,2000-07-27,4.629630000000001,4.6666669999999995,4.629630000000001,4.6666669999999995,4.151961,4900
4481,2000-07-28,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,0
4482,2000-07-31,4.722222,4.722222,4.722222,4.722222,4.201388,1300
4483,2000-08-01,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,8100
4484,2000-08-02,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,0
4485,2000-08-03,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,8200
4486,2000-08-04,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,7300
4487,2000-08-07,4.777778,4.777778,4.722222,4.722222,4.201388,10300
4488,2000-08-08,4.722222,4.722222,4.722222,4.722222,4.201388,2800
4489,2000-08-09,4.722222,4.722222,4.722222,4.722222,4.201388,0
4490,2000-08-10,4.722222,4.722222,4.722222,4.722222,4.201388,0
4491,2000-08-11,4.722222,4.722222,4.722222,4.722222,4.201388,0
4492,2000-08-14,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,5500
4493,2000-08-15,4.722222,4.722222,4.722222,4.722222,4.201388,1500
4494,2000-08-16,4.722222,4.722222,4.722222,4.722222,4.201388,3300
4495,2000-08-17,4.722222,4.722222,4.722222,4.722222,4.201388,0
4496,2000-08-18,4.722222,4.722222,4.722222,4.722222,4.201388,0
4497,2000-08-21,4.722222,4.722222,4.722222,4.722222,4.201388,0
4498,2000-08-22,4.722222,4.722222,4.722222,4.722222,4.201388,0
4499,2000-08-23,4.722222,4.722222,4.722222,4.722222,4.201388,0
4500,2000-08-24,4.722222,4.722222,4.722222,4.722222,4.201388,1300
4501,2000-08-25,4.722222,4.722222,4.722222,4.722222,4.201388,0
4502,2000-08-28,4.722222,4.722222,4.722222,4.722222,4.201388,0
4503,2000-08-29,4.722222,4.722222,4.722222,4.722222,4.201388,0
4504,2000-08-30,4.722222,4.722222,4.722222,4.722222,4.201388,900
4505,2000-08-31,4.722222,4.722222,4.722222,4.722222,4.201388,0
4506,2000-09-01,4.722222,4.722222,4.722222,4.722222,4.201388,100
4507,2000-09-05,4.722222,4.722222,4.722222,4.722222,4.201388,0
4508,2000-09-06,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,600
4509,2000-09-07,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,0
4510,2000-09-08,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,0
4511,2000-09-11,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,0
4512,2000-09-12,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,0
4513,2000-09-13,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,0
4514,2000-09-14,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,0
4515,2000-09-15,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,0
4516,2000-09-18,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,0
4517,2000-09-19,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,0
4518,2000-09-20,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,23800
4519,2000-09-21,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,0
4520,2000-09-22,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,0
4521,2000-09-25,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,0
4522,2000-09-26,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.217867,4600
4523,2000-09-27,4.722222,4.722222,4.722222,4.722222,4.201388,600
4524,2000-09-28,4.722222,4.722222,4.722222,4.722222,4.201388,100
4525,2000-09-29,4.722222,4.722222,4.722222,4.722222,4.201388,0
4526,2000-10-02,4.722222,4.722222,4.722222,4.722222,4.201388,600
4527,2000-10-03,4.722222,4.722222,4.722222,4.722222,4.201388,0
4528,2000-10-04,4.722222,4.722222,4.722222,4.722222,4.201388,0
4529,2000-10-05,4.722222,4.722222,4.722222,4.722222,4.201388,0
4530,2000-10-06,4.722222,4.722222,4.722222,4.722222,4.201388,0
4531,2000-10-09,4.722222,4.722222,4.722222,4.722222,4.201388,0
4532,2000-10-10,4.722222,4.722222,4.722222,4.722222,4.201388,0
4533,2000-10-11,4.592593,4.703704,4.592593,4.703704,4.184914,5400
4534,2000-10-12,4.703704,4.703704,4.703704,4.703704,4.184914,0
4535,2000-10-13,4.648148,4.6666669999999995,4.648148,4.6666669999999995,4.151961,1300
4536,2000-10-16,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,0
4537,2000-10-17,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,0
4538,2000-10-18,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,0
4539,2000-10-19,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,0
4540,2000-10-20,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,0
4541,2000-10-23,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,0
4542,2000-10-24,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,0
4543,2000-10-25,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,900
4544,2000-10-26,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,0
4545,2000-10-27,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,0
4546,2000-10-30,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,600
4547,2000-10-31,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,900
4548,2000-11-01,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,6300
4549,2000-11-02,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,0
4550,2000-11-03,4.6666669999999995,4.6666669999999995,4.592593,4.592593,4.086058,900
4551,2000-11-06,4.592593,4.592593,4.592593,4.592593,4.086058,0
4552,2000-11-07,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.151961,100
4553,2000-11-08,4.629630000000001,4.629630000000001,4.629630000000001,4.629630000000001,4.119008,5400
4554,2000-11-09,4.629630000000001,4.629630000000001,4.629630000000001,4.629630000000001,4.119008,100
4555,2000-11-10,4.592593,4.592593,4.592593,4.592593,4.086058,600
4556,2000-11-13,4.592593,4.592593,4.592593,4.592593,4.086058,0
4557,2000-11-14,4.592593,4.592593,4.592593,4.592593,4.086058,0
4558,2000-11-15,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,3.855393,30300
4559,2000-11-16,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,3.855393,0
4560,2000-11-17,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,3.855393,0
4561,2000-11-20,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,3.855393,0
4562,2000-11-21,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,3.855393,0
4563,2000-11-22,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,3.855393,0
4564,2000-11-24,4.3333330000000005,4.3333330000000005,4.3333330000000005,4.3333330000000005,3.855393,0
4565,2000-11-27,4.314815,4.388889,4.314815,4.388889,3.9048199999999995,23800
4566,2000-11-28,4.388889,4.388889,4.388889,4.388889,3.9048199999999995,0
4567,2000-11-29,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,3.8936050000000004,0
4568,2000-11-30,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,3.8936050000000004,0
4569,2000-12-01,4.0740739999999995,4.351852,4.0740739999999995,4.351852,3.877107,4000
4570,2000-12-04,4.055555,4.351852,4.055555,4.351852,3.877107,600
4571,2000-12-05,4.407407,4.481482,4.351852,4.351852,3.877107,6700
4572,2000-12-06,4.444445,4.444445,4.351852,4.388889,3.910104,900
4573,2000-12-07,4.388889,4.388889,4.388889,4.388889,3.910104,0
4574,2000-12-08,4.388889,4.388889,4.388889,4.388889,3.910104,0
4575,2000-12-11,4.388889,4.388889,4.388889,4.388889,3.910104,0
4576,2000-12-12,4.351852,4.407407,4.351852,4.388889,3.910104,4200
4577,2000-12-13,4.388889,4.388889,4.388889,4.388889,3.910104,0
4578,2000-12-14,4.388889,4.388889,4.388889,4.388889,3.910104,0
4579,2000-12-15,4.444445,4.444445,4.444445,4.444445,3.9596,10000
4580,2000-12-18,4.444445,4.444445,4.444445,4.444445,3.9596,0
4581,2000-12-19,4.444445,4.592593,4.444445,4.592593,4.0915870000000005,17100
4582,2000-12-20,4.407407,4.407407,4.296296,4.296296,3.827613,3300
4583,2000-12-21,4.296296,4.296296,4.148148,4.148148,3.6956260000000003,8200
4584,2000-12-22,4.129630000000001,4.129630000000001,4.129630000000001,4.129630000000001,3.679127,2800
4585,2000-12-26,4.129630000000001,4.129630000000001,4.129630000000001,4.129630000000001,3.679127,600
4586,2000-12-27,4.129630000000001,4.129630000000001,4.129630000000001,4.129630000000001,3.679127,0
4587,2000-12-28,4.129630000000001,4.129630000000001,4.129630000000001,4.129630000000001,3.679127,4200
4588,2000-12-29,4.129630000000001,4.129630000000001,3.981482,3.981482,3.5471410000000003,18400
4589,2001-01-02,3.981482,3.981482,3.981482,3.981482,3.5471410000000003,0
4590,2001-01-03,3.8518519999999996,3.8518519999999996,3.592592,3.592592,3.200675,13500
4591,2001-01-04,3.62963,3.777778,3.62963,3.7407410000000003,3.3326620000000005,13000
4592,2001-01-05,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.431653,16800
4593,2001-01-08,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.8518519999999996,3.431653,10000
4594,2001-01-09,3.8518519999999996,3.888889,3.8518519999999996,3.888889,3.4646489999999996,600
4595,2001-01-10,3.888889,3.888889,3.888889,3.888889,3.4646489999999996,0
4596,2001-01-11,3.888889,3.888889,3.888889,3.888889,3.4646489999999996,0
4597,2001-01-12,3.925926,3.925926,3.925926,3.925926,3.497645,9600
4598,2001-01-16,3.925926,3.925926,3.925926,3.925926,3.497645,0
4599,2001-01-17,4.018518,4.037037000000001,4.0,4.037037000000001,3.596635,9400
4600,2001-01-18,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.629632,2700
4601,2001-01-19,4.111111,4.111111,4.111111,4.111111,3.6626300000000005,4900
4602,2001-01-22,4.111111,4.111111,4.092593,4.092593,3.6461309999999996,4900
4603,2001-01-23,4.092593,4.148148,4.092593,4.148148,3.6956260000000003,32400
4604,2001-01-24,4.222222,4.222222,4.222222,4.222222,3.761619,1500
4605,2001-01-25,4.222222,4.222222,4.222222,4.222222,3.761619,0
4606,2001-01-26,4.222222,4.222222,4.222222,4.222222,3.761619,0
4607,2001-01-29,4.222222,4.222222,4.222222,4.222222,3.761619,0
4608,2001-01-30,4.296296,4.414815,4.296296,4.414815,3.9332010000000004,6700
4609,2001-01-31,4.325926,4.444445,4.325926,4.444445,3.9596,12100
4610,2001-02-01,4.444445,4.444445,4.444445,4.444445,3.9596,100
4611,2001-02-02,4.444445,4.444445,4.444445,4.444445,3.9596,0
4612,2001-02-05,4.444445,4.444445,4.444445,4.444445,3.9596,600
4613,2001-02-06,4.503704,4.711111,4.503704,4.681481,4.170778,8700
4614,2001-02-07,4.681481,4.681481,4.681481,4.681481,4.170778,0
4615,2001-02-08,4.681481,4.681481,4.681481,4.681481,4.170778,0
4616,2001-02-09,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,600
4617,2001-02-12,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4618,2001-02-13,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4619,2001-02-14,4.637037,4.637037,4.637037,4.637037,4.131182,600
4620,2001-02-15,4.637037,4.637037,4.637037,4.637037,4.131182,0
4621,2001-02-16,4.637037,4.637037,4.637037,4.637037,4.131182,0
4622,2001-02-20,4.696296,4.696296,4.592593,4.6666669999999995,4.157577,7300
4623,2001-02-21,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.157577,0
4624,2001-02-22,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.157577,0
4625,2001-02-23,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.157577,0
4626,2001-02-26,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.157577,0
4627,2001-02-27,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.157577,0
4628,2001-02-28,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.157577,0
4629,2001-03-01,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.157577,0
4630,2001-03-02,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.157577,0
4631,2001-03-05,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.157577,1500
4632,2001-03-06,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.157577,0
4633,2001-03-07,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.157577,0
4634,2001-03-08,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.6666669999999995,4.157577,0
4635,2001-03-09,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,3300
4636,2001-03-12,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4637,2001-03-13,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4638,2001-03-14,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4639,2001-03-15,4.548148,4.548148,4.548148,4.548148,4.05199,100
4640,2001-03-16,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,900
4641,2001-03-19,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4642,2001-03-20,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4643,2001-03-21,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4644,2001-03-22,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4645,2001-03-23,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4646,2001-03-26,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4647,2001-03-27,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4648,2001-03-28,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4649,2001-03-29,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4650,2001-03-30,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4651,2001-04-02,4.592593,4.592593,4.592593,4.592593,4.0915870000000005,0
4652,2001-04-03,4.6577779999999995,4.711111,4.6577779999999995,4.711111,4.197176,8200
4653,2001-04-04,4.711111,4.711111,4.711111,4.711111,4.197176,0
4654,2001-04-05,4.711111,4.711111,4.711111,4.711111,4.197176,0
4655,2001-04-06,4.711111,4.711111,4.711111,4.711111,4.197176,0
4656,2001-04-09,4.725926,4.725926,4.725926,4.725926,4.210376,2700
4657,2001-04-10,4.725926,4.725926,4.725926,4.725926,4.210376,600
4658,2001-04-11,4.696296,4.696296,4.696296,4.696296,4.183975,2800
4659,2001-04-12,4.72,4.72,4.72,4.72,4.205094,900
4660,2001-04-16,4.72,4.72,4.72,4.72,4.205094,0
4661,2001-04-17,4.72,4.72,4.72,4.72,4.205094,0
4662,2001-04-18,4.737778,4.737778,4.737778,4.737778,4.220932,100
4663,2001-04-19,4.737778,4.737778,4.737778,4.737778,4.220932,1500
4664,2001-04-20,4.737778,4.737778,4.737778,4.737778,4.220932,0
4665,2001-04-23,4.737778,4.737778,4.737778,4.737778,4.220932,0
4666,2001-04-24,4.737778,4.740741000000001,4.737778,4.740741000000001,4.223572,33700
4667,2001-04-25,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.223572,30300
4668,2001-04-26,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.223572,8200
4669,2001-04-27,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.223572,600
4670,2001-04-30,4.711111,4.711111,4.6666669999999995,4.6666669999999995,4.157577,2800
4671,2001-05-01,4.696296,4.725926,4.696296,4.725926,4.210376,1900
4672,2001-05-02,4.740741000000001,4.740741000000001,4.681481,4.681481,4.170778,18400
4673,2001-05-03,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.223572,33700
4674,2001-05-04,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.223572,33700
4675,2001-05-07,4.740741000000001,4.740741000000001,4.681481,4.681481,4.170778,36000
4676,2001-05-08,4.681481,4.681481,4.681481,4.681481,4.170778,600
4677,2001-05-09,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.223572,37800
4678,2001-05-10,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.223572,16800
4679,2001-05-11,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.223572,0
4680,2001-05-14,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.223572,33700
4681,2001-05-15,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.223572,21700
4682,2001-05-16,4.740741000000001,4.7555559999999995,4.740741000000001,4.7555559999999995,4.23677,18400
4683,2001-05-17,4.7555559999999995,4.7555559999999995,4.7555559999999995,4.7555559999999995,4.23677,600
4684,2001-05-18,4.7555559999999995,4.7555559999999995,4.7555559999999995,4.7555559999999995,4.23677,3300
4685,2001-05-21,4.7555559999999995,4.7555559999999995,4.7555559999999995,4.7555559999999995,4.23677,2200
4686,2001-05-22,4.7555559999999995,4.7555559999999995,4.711111,4.740741000000001,4.223572,10800
4687,2001-05-23,4.749629,4.7555559999999995,4.749629,4.7555559999999995,4.502713,16800
4688,2001-05-24,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.488685,30600
4689,2001-05-25,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.488685,0
4690,2001-05-29,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.488685,0
4691,2001-05-30,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,85000
4692,2001-05-31,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,0
4693,2001-06-01,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,0
4694,2001-06-04,4.8,4.8,4.8,4.8,4.550485,1500
4695,2001-06-05,4.888889,4.888889,4.888889,4.888889,4.634754,3600
4696,2001-06-06,4.888889,4.888889,4.888889,4.888889,4.634754,0
4697,2001-06-07,4.888889,4.888889,4.888889,4.888889,4.634754,0
4698,2001-06-08,4.888889,4.888889,4.888889,4.888889,4.634754,0
4699,2001-06-11,4.888889,4.888889,4.888889,4.888889,4.634754,0
4700,2001-06-12,4.888889,4.888889,4.888889,4.888889,4.634754,0
4701,2001-06-13,4.888889,4.888889,4.888889,4.888889,4.634754,0
4702,2001-06-14,4.859259,4.859259,4.859259,4.859259,4.606663,100
4703,2001-06-15,4.859259,4.859259,4.859259,4.859259,4.606663,6000
4704,2001-06-18,4.874074,4.874074,4.874074,4.874074,4.62071,900
4705,2001-06-19,4.785185,4.785185,4.785185,4.785185,4.536441,1500
4706,2001-06-20,4.740741000000001,4.749629,4.740741000000001,4.749629,4.502733999999999,6700
4707,2001-06-21,4.72,4.72,4.72,4.72,4.474643,600
4708,2001-06-22,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,87700
4709,2001-06-25,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,0
4710,2001-06-26,4.702222,4.702222,4.702222,4.702222,4.45779,1500
4711,2001-06-27,4.702222,4.702222,4.702222,4.702222,4.45779,0
4712,2001-06-28,4.702222,4.702222,4.702222,4.702222,4.45779,0
4713,2001-06-29,4.702222,4.702222,4.702222,4.702222,4.45779,0
4714,2001-07-02,4.702222,4.702222,4.6666669999999995,4.702222,4.45779,20400
4715,2001-07-03,4.681481,4.681481,4.681481,4.681481,4.438128,3300
4716,2001-07-05,4.681481,4.681481,4.681481,4.681481,4.438128,0
4717,2001-07-06,4.681481,4.681481,4.681481,4.681481,4.438128,0
4718,2001-07-09,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,4000
4719,2001-07-10,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,1500
4720,2001-07-11,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,0
4721,2001-07-12,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,0
4722,2001-07-13,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,0
4723,2001-07-16,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,0
4724,2001-07-17,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,0
4725,2001-07-18,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,0
4726,2001-07-19,4.740741000000001,4.8,4.740741000000001,4.8,4.550485,4900
4727,2001-07-20,4.8,4.8,4.8,4.8,4.550485,0
4728,2001-07-23,4.8,4.8,4.8,4.8,4.550485,0
4729,2001-07-24,4.8,4.8,4.8,4.8,4.550485,0
4730,2001-07-25,4.746666,4.746666,4.746666,4.746666,4.499923,1500
4731,2001-07-26,4.746666,4.746666,4.746666,4.746666,4.499923,0
4732,2001-07-27,4.746666,4.746666,4.746666,4.746666,4.499923,0
4733,2001-07-30,4.746666,4.746666,4.746666,4.746666,4.499923,0
4734,2001-07-31,4.829629,4.829629,4.829629,4.829629,4.5785730000000004,1500
4735,2001-08-01,4.829629,4.829629,4.829629,4.829629,4.5785730000000004,0
4736,2001-08-02,4.829629,4.829629,4.829629,4.829629,4.5785730000000004,0
4737,2001-08-03,4.829629,4.829629,4.829629,4.829629,4.5785730000000004,0
4738,2001-08-06,4.829629,4.829629,4.829629,4.829629,4.5785730000000004,0
4739,2001-08-07,4.829629,4.829629,4.829629,4.829629,4.5785730000000004,0
4740,2001-08-08,4.829629,4.829629,4.829629,4.829629,4.5785730000000004,0
4741,2001-08-09,4.7555559999999995,4.7555559999999995,4.740741000000001,4.740741000000001,4.494305000000001,3600
4742,2001-08-10,4.6666669999999995,4.740741000000001,4.6666669999999995,4.711111,4.4662180000000005,8200
4743,2001-08-13,4.651852,4.711111,4.651852,4.711111,4.4662180000000005,9600
4744,2001-08-14,4.651852,4.740741000000001,4.651852,4.740741000000001,4.494305000000001,4900
4745,2001-08-15,4.681481,4.681481,4.651852,4.6577779999999995,4.415657,3600
4746,2001-08-16,4.622222,4.740741000000001,4.622222,4.651852,4.410038,12300
4747,2001-08-17,4.592593,4.740741000000001,4.592593,4.740741000000001,4.494305000000001,6700
4748,2001-08-20,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.494305000000001,0
4749,2001-08-21,4.740741000000001,4.844444,4.740741000000001,4.814815,4.564531,4000
4750,2001-08-22,4.814815,4.814815,4.814815,4.814815,4.564531,0
4751,2001-08-23,4.814815,4.814815,4.814815,4.814815,4.564531,0
4752,2001-08-24,4.814815,4.814815,4.814815,4.814815,4.564531,0
4753,2001-08-27,4.8,4.8,4.8,4.8,4.550485,900
4754,2001-08-28,4.681481,4.681481,4.607408,4.607408,4.367903,2200
4755,2001-08-29,4.607408,4.607408,4.607408,4.607408,4.367903,0
4756,2001-08-30,4.607408,4.607408,4.607408,4.607408,4.367903,0
4757,2001-08-31,4.607408,4.607408,4.607408,4.607408,4.367903,0
4758,2001-09-04,4.5777779999999995,4.5777779999999995,4.5777779999999995,4.5777779999999995,4.339816000000001,600
4759,2001-09-05,4.5777779999999995,4.5777779999999995,4.5777779999999995,4.5777779999999995,4.339816000000001,0
4760,2001-09-06,4.681481,4.681481,4.681481,4.681481,4.438128,357700
4761,2001-09-07,4.681481,4.681481,4.681481,4.681481,4.438128,2800
4762,2001-09-10,4.592593,4.592593,4.592593,4.592593,4.353861,100
4763,2001-09-17,4.548148,4.548148,4.548148,4.548148,4.311725,1500
4764,2001-09-18,4.488889,4.488889,4.488889,4.488889,4.255547,1300
4765,2001-09-19,4.444445,4.503704,4.296296,4.503704,4.269593,8700
4766,2001-09-20,4.622222,4.740741000000001,4.622222,4.637037,4.395993,10900
4767,2001-09-21,4.518518,4.518518,4.222222,4.222222,4.002742,3600
4768,2001-09-24,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,2700
4769,2001-09-25,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,0
4770,2001-09-26,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,0
4771,2001-09-27,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,0
4772,2001-09-28,4.148148,4.148148,4.148148,4.148148,3.932515,1500
4773,2001-10-01,4.148148,4.148148,4.148148,4.148148,3.932515,0
4774,2001-10-02,4.148148,4.148148,4.148148,4.148148,3.932515,0
4775,2001-10-03,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,1300
4776,2001-10-04,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,0
4777,2001-10-05,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,0
4778,2001-10-08,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,0
4779,2001-10-09,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,0
4780,2001-10-10,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,0
4781,2001-10-11,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,0
4782,2001-10-12,3.985185,3.985185,3.8518519999999996,3.925926,3.721847,2800
4783,2001-10-15,3.925926,3.925926,3.925926,3.925926,3.721847,0
4784,2001-10-16,3.925926,3.925926,3.925926,3.925926,3.721847,0
4785,2001-10-17,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,600
4786,2001-10-18,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,0
4787,2001-10-19,4.0740739999999995,4.0740739999999995,4.0740739999999995,4.0740739999999995,3.8622949999999996,0
4788,2001-10-22,4.222222,4.222222,4.222222,4.222222,4.002742,100
4789,2001-10-23,4.222222,4.222222,4.222222,4.222222,4.002742,0
4790,2001-10-24,4.222222,4.222222,4.222222,4.222222,4.002742,0
4791,2001-10-25,4.222222,4.222222,4.222222,4.222222,4.002742,0
4792,2001-10-26,4.370369999999999,4.518518,4.370369999999999,4.518518,4.283634999999999,20800
4793,2001-10-29,4.444445,4.444445,4.444445,4.444445,4.213413,1500
4794,2001-10-30,4.444445,4.444445,4.444445,4.444445,4.213413,0
4795,2001-10-31,4.444445,4.444445,4.444445,4.444445,4.213413,0
4796,2001-11-01,4.444445,4.444445,4.444445,4.444445,4.213413,0
4797,2001-11-02,4.447407,4.447407,4.447407,4.447407,4.216219000000001,1300
4798,2001-11-05,4.447407,4.447407,4.447407,4.447407,4.216219000000001,0
4799,2001-11-06,4.447407,4.447407,4.447407,4.447407,4.216219000000001,0
4800,2001-11-07,4.447407,4.447407,4.447407,4.447407,4.216219000000001,0
4801,2001-11-08,4.447407,4.447407,4.447407,4.447407,4.216219000000001,0
4802,2001-11-09,4.447407,4.447407,4.447407,4.447407,4.216219000000001,0
4803,2001-11-12,4.447407,4.447407,4.447407,4.447407,4.216219000000001,0
4804,2001-11-13,4.447407,4.447407,4.447407,4.447407,4.216219000000001,0
4805,2001-11-14,4.447407,4.447407,4.447407,4.447407,4.216219000000001,0
4806,2001-11-15,4.444445,4.444445,4.444445,4.444445,4.213413,600
4807,2001-11-16,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,4.143187999999999,1500
4808,2001-11-19,4.414815,4.414815,4.370369999999999,4.370369999999999,4.143187999999999,4200
4809,2001-11-20,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,4.143187999999999,0
4810,2001-11-21,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,4.143187999999999,0
4811,2001-11-23,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,4.143187999999999,0
4812,2001-11-26,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,4.143187999999999,0
4813,2001-11-27,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,4.143187999999999,0
4814,2001-11-28,4.370369999999999,4.370369999999999,4.370369999999999,4.370369999999999,4.143187999999999,0
4815,2001-11-29,4.370369999999999,4.370369999999999,4.296296,4.296296,4.0785,4000
4816,2001-11-30,4.2518519999999995,4.2518519999999995,4.2518519999999995,4.2518519999999995,4.036306,600
4817,2001-12-03,4.2518519999999995,4.2518519999999995,4.2518519999999995,4.2518519999999995,4.036306,100
4818,2001-12-04,4.0740739999999995,4.0740739999999995,4.02963,4.02963,3.82535,6700
4819,2001-12-05,4.02963,4.02963,4.02963,4.02963,3.82535,0
4820,2001-12-06,4.02963,4.02963,4.02963,4.02963,3.82535,0
4821,2001-12-07,4.02963,4.02963,4.02963,4.02963,3.82535,0
4822,2001-12-10,4.02963,4.02963,4.02963,4.02963,3.82535,0
4823,2001-12-11,3.8666669999999996,3.8666669999999996,3.8666669999999996,3.8666669999999996,3.6706489999999996,14100
4824,2001-12-12,3.703704,3.703704,3.703704,3.703704,3.515947,14100
4825,2001-12-13,3.703704,3.703704,3.703704,3.703704,3.515947,0
4826,2001-12-14,3.703704,3.703704,3.703704,3.703704,3.515947,0
4827,2001-12-17,3.703704,3.703704,3.703704,3.703704,3.515947,0
4828,2001-12-18,3.703704,3.703704,3.703704,3.703704,3.515947,0
4829,2001-12-19,3.703704,3.703704,3.703704,3.703704,3.515947,0
4830,2001-12-20,3.703704,3.703704,3.703704,3.703704,3.515947,0
4831,2001-12-21,3.777778,3.925926,3.777778,3.925926,3.726903,16200
4832,2001-12-24,4.0,4.0,4.0,4.0,3.7972230000000002,100
4833,2001-12-26,4.0,4.0,4.0,4.0,3.7972230000000002,0
4834,2001-12-27,4.0,4.0,4.0,4.0,3.7972230000000002,100
4835,2001-12-28,4.0,4.0,4.0,4.0,3.7972230000000002,0
4836,2001-12-31,4.0,4.0,4.0,4.0,3.7972230000000002,0
4837,2002-01-02,4.0,4.0,4.0,4.0,3.7972230000000002,0
4838,2002-01-03,4.088889,4.088889,4.088889,4.088889,3.8816059999999997,1500
4839,2002-01-04,4.088889,4.088889,4.088889,4.088889,3.8816059999999997,0
4840,2002-01-07,4.088889,4.088889,4.088889,4.088889,3.8816059999999997,0
4841,2002-01-08,4.237037,4.4503699999999995,4.237037,4.4503699999999995,4.224761,18900
4842,2002-01-09,4.4503699999999995,4.4503699999999995,4.4503699999999995,4.4503699999999995,4.224761,0
4843,2002-01-10,4.592593,4.595556,4.592593,4.595556,4.362587,6000
4844,2002-01-11,4.592593,4.592593,4.548148,4.548148,4.317584,2700
4845,2002-01-14,4.518518,4.518518,3.111111,3.111111,2.953396,182200
4846,2002-01-15,3.1259259999999998,3.7481480000000005,3.1259259999999998,3.7481480000000005,3.558139,171400
4847,2002-01-16,3.7481480000000005,4.118518,3.7481480000000005,4.0,3.7972230000000002,22500
4848,2002-01-17,4.002962999999999,4.002962999999999,4.002962999999999,4.002962999999999,3.800037,100
4849,2002-01-18,4.0740739999999995,4.148148,4.0740739999999995,4.148148,3.9378580000000003,7600
4850,2002-01-22,4.148148,4.148148,4.148148,4.148148,3.9378580000000003,0
4851,2002-01-23,4.1629629999999995,4.1629629999999995,4.1629629999999995,4.1629629999999995,3.9519269999999995,3600
4852,2002-01-24,4.1629629999999995,4.1629629999999995,4.1629629999999995,4.1629629999999995,3.9519269999999995,0
4853,2002-01-25,4.1629629999999995,4.1629629999999995,4.1629629999999995,4.1629629999999995,3.9519269999999995,0
4854,2002-01-28,4.1629629999999995,4.1629629999999995,4.1629629999999995,4.1629629999999995,3.9519269999999995,0
4855,2002-01-29,4.1629629999999995,4.1629629999999995,4.1629629999999995,4.1629629999999995,3.9519269999999995,0
4856,2002-01-30,4.1629629999999995,4.1629629999999995,4.1629629999999995,4.1629629999999995,3.9519269999999995,0
4857,2002-01-31,4.177778,4.740741000000001,4.177778,4.740741000000001,4.500412,17100
4858,2002-02-01,4.740741000000001,4.740741000000001,4.740741000000001,4.740741000000001,4.500412,1300
4859,2002-02-04,4.734815,4.734815,4.734815,4.734815,4.49479,100
4860,2002-02-05,4.734815,4.734815,4.734815,4.734815,4.49479,0
4861,2002-02-06,4.844444,4.962962999999999,4.844444,4.962962999999999,4.71137,4900
4862,2002-02-07,4.962962999999999,4.962962999999999,4.962962999999999,4.962962999999999,4.71137,0
4863,2002-02-08,4.962962999999999,4.962962999999999,4.962962999999999,4.962962999999999,4.71137,0
4864,2002-02-11,4.962962999999999,4.962962999999999,4.962962999999999,4.962962999999999,4.71137,0
4865,2002-02-12,4.962962999999999,4.962962999999999,4.962962999999999,4.962962999999999,4.71137,0
4866,2002-02-13,4.948148000000001,4.948148000000001,4.933333,4.933333,4.683242,2200
4867,2002-02-14,4.933333,4.933333,4.933333,4.933333,4.683242,0
4868,2002-02-15,4.933333,4.933333,4.933333,4.933333,4.683242,0
4869,2002-02-19,4.933333,4.933333,4.933333,4.933333,4.683242,0
4870,2002-02-20,4.933333,4.933333,4.933333,4.933333,4.683242,0
4871,2002-02-21,4.933333,4.933333,4.933333,4.933333,4.683242,3300
4872,2002-02-22,4.933333,4.933333,4.933333,4.933333,4.683242,0
4873,2002-02-25,4.948148000000001,5.111111,4.948148000000001,5.037037000000001,4.781689,259800
4874,2002-02-26,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.781689,0
4875,2002-02-27,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.781689,0
4876,2002-02-28,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.781689,166900
4877,2002-03-01,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.781689,0
4878,2002-03-04,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.781689,0
4879,2002-03-05,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.781689,0
4880,2002-03-06,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.781689,0
4881,2002-03-07,5.037037000000001,5.037037000000001,5.037037000000001,5.037037000000001,4.781689,0
4882,2002-03-08,4.962962999999999,4.962962999999999,4.962962999999999,4.962962999999999,4.71137,3300
4883,2002-03-11,4.977778,4.977778,4.977778,4.977778,4.725433,600
4884,2002-03-12,5.111111,5.481482,5.096296,5.481482,5.203601,20400
4885,2002-03-13,5.481482,5.481482,5.454815,5.481482,5.203601,6300
4886,2002-03-14,5.481482,5.481482,5.481482,5.481482,5.203601,0
4887,2002-03-15,5.481482,5.481482,5.481482,5.481482,5.203601,100
4888,2002-03-18,5.481482,5.481482,5.481482,5.481482,5.203601,0
4889,2002-03-19,5.629630000000001,5.629630000000001,5.407407,5.407407,5.133282,6700
4890,2002-03-20,5.407407,5.407407,5.407407,5.407407,5.133282,0
4891,2002-03-21,5.362963,5.362963,5.362963,5.362963,5.091094,1500
4892,2002-03-22,5.362963,5.362963,5.362963,5.362963,5.091094,0
4893,2002-03-25,5.511111,5.511111,5.511111,5.511111,5.2317290000000005,3300
4894,2002-03-26,5.629630000000001,5.629630000000001,5.629630000000001,5.629630000000001,5.344241,3300
4895,2002-03-27,5.511111,5.677037,5.511111,5.677037,5.389246,1500
4896,2002-03-28,5.777778,6.592592999999999,5.777778,6.533333,6.202131,35700
4897,2002-04-01,6.518518,6.518518,6.444445,6.444445,6.11775,13600
4898,2002-04-02,6.414815,6.414815,6.370369999999999,6.4,6.075558,5400
4899,2002-04-03,6.4,6.4,6.4,6.4,6.075558,0
4900,2002-04-04,6.340741,6.474074,6.340741,6.474074,6.145877,12700
4901,2002-04-05,6.474074,6.474074,6.474074,6.474074,6.145877,0
4902,2002-04-08,6.491852,6.491852,6.491852,6.491852,6.1627529999999995,100
4903,2002-04-09,6.536296,6.536296,6.536296,6.536296,6.204943,100
4904,2002-04-10,6.622222,6.622222,6.592592999999999,6.592592999999999,6.258386,12700
4905,2002-04-11,6.637036999999999,6.814814999999999,6.637036999999999,6.814814999999999,6.469346,2800
4906,2002-04-12,6.962963,6.962963,6.962963,6.962963,6.609980999999999,6700
4907,2002-04-15,6.962963,6.962963,6.962963,6.962963,6.609980999999999,0
4908,2002-04-16,6.962963,6.962963,6.962963,6.962963,6.609980999999999,0
4909,2002-04-17,6.962963,6.962963,6.962963,6.962963,6.609980999999999,0
4910,2002-04-18,7.037037,7.111111,7.037037,7.111111,6.75062,4900
4911,2002-04-19,7.111111,7.111111,7.111111,7.111111,6.75062,0
4912,2002-04-22,7.111111,7.111111,6.992592999999999,6.992592999999999,6.638106,5500
4913,2002-04-23,6.933333,6.933333,6.888889,6.888889,6.539661,2700
4914,2002-04-24,6.888889,6.888889,6.888889,6.888889,6.539661,0
4915,2002-04-25,6.918519,7.022222,6.918519,7.022222,6.666235,1900
4916,2002-04-26,7.096296000000001,7.096296000000001,7.096296000000001,7.096296000000001,6.736556,100
4917,2002-04-29,7.185185000000001,7.259258999999999,7.185185000000001,7.259258999999999,6.8912580000000005,3300
4918,2002-04-30,7.3333330000000005,7.555555,7.3333330000000005,7.555555,7.1725330000000005,5500
4919,2002-05-01,7.703703999999999,7.703703999999999,7.703703999999999,7.703703999999999,7.3131710000000005,600
4920,2002-05-02,7.703703999999999,7.703703999999999,7.703703999999999,7.703703999999999,7.3131710000000005,0
4921,2002-05-03,7.851852,8.148149,7.851852,8.148149,7.735085000000001,10000
4922,2002-05-06,8.118519000000001,8.118519000000001,8.074074000000001,8.074074000000001,7.664766,1500
4923,2002-05-07,8.074074000000001,8.074074000000001,8.074074000000001,8.074074000000001,7.664766,0
4924,2002-05-08,8.059258999999999,8.059258999999999,8.0,8.0,7.5944460000000005,7600
4925,2002-05-09,8.0,8.0,8.0,8.0,7.5944460000000005,0
4926,2002-05-10,7.97037,7.97037,7.955555,7.955555,7.552253,2700
4927,2002-05-13,7.911111,7.97037,7.896297,7.97037,7.566319,4200
4928,2002-05-14,8.029630000000001,8.029630000000001,8.029630000000001,8.029630000000001,7.622574,900
4929,2002-05-15,8.029630000000001,8.029630000000001,8.029630000000001,8.029630000000001,7.622574,0
4930,2002-05-16,7.940741,7.940741,7.940741,7.940741,7.538189999999999,100
4931,2002-05-17,7.881482000000001,7.911111,7.881482000000001,7.911111,7.510064,7600
4932,2002-05-20,7.911111,7.911111,7.911111,7.911111,7.510064,0
4933,2002-05-21,7.896297,7.899259,7.748148,7.748148,7.355361,15700
4934,2002-05-22,7.703703999999999,7.706666,7.703703999999999,7.706666,7.315983,3300
4935,2002-05-23,7.727407,7.765925999999999,7.727407,7.765925999999999,7.3722389999999995,900
4936,2002-05-24,7.792592999999999,7.792592999999999,7.792592999999999,7.792592999999999,7.397553,100
4937,2002-05-28,7.792592999999999,7.792592999999999,7.792592999999999,7.792592999999999,7.397553,0
4938,2002-05-29,7.762963,7.762963,7.733333,7.733333,7.341297999999999,1300
4939,2002-05-30,7.703703999999999,7.703703999999999,7.629630000000001,7.632592999999999,7.251222,4000
4940,2002-05-31,7.644444,7.925926,7.644444,7.777778,7.389157000000001,6300
4941,2002-06-03,7.703703999999999,7.703703999999999,7.437036999999999,7.437036999999999,7.06544,2200
4942,2002-06-04,7.377778,7.377778,7.185185000000001,7.185185000000001,6.826171,1500
4943,2002-06-05,7.111111,7.111111,6.962963,7.007407000000001,6.6572759999999995,2700
4944,2002-06-06,7.007407000000001,7.007407000000001,7.007407000000001,7.007407000000001,6.6572759999999995,0
4945,2002-06-07,7.007407000000001,7.007407000000001,7.007407000000001,7.007407000000001,6.6572759999999995,0
4946,2002-06-10,7.007407000000001,7.007407000000001,7.007407000000001,7.007407000000001,6.6572759999999995,0
4947,2002-06-11,7.007407000000001,7.007407000000001,7.007407000000001,7.007407000000001,6.6572759999999995,0
4948,2002-06-12,6.933333,6.933333,6.874074,6.874074,6.530604,1900
4949,2002-06-13,6.874074,6.874074,6.874074,6.874074,6.530604,0
4950,2002-06-14,6.888889,6.888889,6.888889,6.888889,6.544681,100
4951,2002-06-17,6.814814999999999,6.814814999999999,6.814814999999999,6.814814999999999,6.474311,900
4952,2002-06-18,6.817778,6.829629,6.817778,6.829629,6.488382,600
4953,2002-06-19,6.814814999999999,6.814814999999999,6.5777779999999995,6.622222,6.291338,14100
4954,2002-06-20,6.740741000000001,6.740741000000001,6.740741000000001,6.740741000000001,6.403935,1900
4955,2002-06-21,6.702222,6.702222,6.702222,6.702222,6.367341000000001,100
4956,2002-06-24,6.696296,6.696296,6.592592999999999,6.592592999999999,6.263189,1500
4957,2002-06-25,6.533333,6.533333,6.459258999999999,6.459258999999999,6.136518,4900
4958,2002-06-26,6.459258999999999,6.681481,6.459258999999999,6.681481,6.347637000000001,15000
4959,2002-06-27,6.681481,6.681481,6.681481,6.681481,6.347637000000001,0
4960,2002-06-28,6.651852000000001,6.6666669999999995,6.637036999999999,6.6666669999999995,6.333559999999999,1500
4961,2002-07-01,6.637036999999999,6.637036999999999,6.5777779999999995,6.5777779999999995,6.249115,2700
4962,2002-07-02,6.5777779999999995,6.5777779999999995,6.5777779999999995,6.5777779999999995,6.249115,0
4963,2002-07-03,6.518518,6.518518,6.474074,6.474074,6.150593,4900
4964,2002-07-05,6.474074,6.474074,6.474074,6.474074,6.150593,0
4965,2002-07-08,6.474074,6.474074,6.474074,6.474074,6.150593,0
4966,2002-07-09,6.474074,6.474074,6.474074,6.474074,6.150593,0
4967,2002-07-10,6.474074,6.474074,6.474074,6.474074,6.150593,0
4968,2002-07-11,6.474074,6.474074,6.42963,6.42963,6.108369000000001,3300
4969,2002-07-12,6.42963,6.42963,6.42963,6.42963,6.108369000000001,0
4970,2002-07-15,6.42963,6.42963,6.42963,6.42963,6.108369000000001,0
4971,2002-07-16,6.503704,6.631111,6.503704,6.631111,6.299785,6300
4972,2002-07-17,6.5777779999999995,6.607408,6.488889,6.518518,6.192817,8200
4973,2002-07-18,6.604445,6.634074000000001,6.604445,6.634074000000001,6.302598000000001,600
4974,2002-07-19,6.625185000000001,6.651852000000001,6.518518,6.625185000000001,6.294154,21700
4975,2002-07-22,6.562963000000001,6.562963000000001,6.207407,6.237037,5.925399,45400
4976,2002-07-23,6.222222,6.222222,6.1629629999999995,6.1629629999999995,5.855028,35700
4977,2002-07-24,6.103703,6.103703,6.103703,6.103703,5.798728,600
4978,2002-07-25,6.148148,6.2518519999999995,6.148148,6.2518519999999995,5.939476,1300
4979,2002-07-26,6.2518519999999995,6.296296,6.2518519999999995,6.296296,5.981698000000001,600
4980,2002-07-29,6.340741,6.562963000000001,6.340741,6.562963000000001,6.2350389999999996,2700
4981,2002-07-30,6.562963000000001,6.696296,6.562963000000001,6.696296,6.361708,1300
4982,2002-07-31,6.696296,6.696296,6.696296,6.696296,6.361708,0
4983,2002-08-01,6.696296,6.696296,6.696296,6.696296,6.361708,0
4984,2002-08-02,6.637036999999999,6.637036999999999,6.637036999999999,6.637036999999999,6.305413,100
4985,2002-08-05,6.592592999999999,6.592592999999999,6.477037,6.477037,6.153408,5400
4986,2002-08-06,6.533333,6.6666669999999995,6.533333,6.6666669999999995,6.333559999999999,2700
4987,2002-08-07,6.711111,6.888889,6.711111,6.888889,6.544681,1900
4988,2002-08-08,6.844444,6.844444,6.844444,6.844444,6.502454,100
4989,2002-08-09,6.8,6.814814999999999,6.699259,6.699259,6.364525,6300
4990,2002-08-12,6.6666669999999995,6.669630000000001,6.533333,6.533333,6.206891000000001,4900
4991,2002-08-13,6.5777779999999995,6.622222,6.5777779999999995,6.5777779999999995,6.249115,1300
4992,2002-08-14,6.533333,6.77037,6.533333,6.77037,6.432086,4900
4993,2002-08-15,6.814814999999999,7.007407000000001,6.814814999999999,7.007407000000001,6.6572759999999995,3300
4994,2002-08-16,6.992592999999999,7.125926,6.992592999999999,7.125926,6.769874000000001,6300
4995,2002-08-19,7.2,7.288889,7.2,7.288889,6.924695,900
4996,2002-08-20,7.2444440000000005,7.2444440000000005,7.2444440000000005,7.2444440000000005,6.882469,100
4997,2002-08-21,7.185185000000001,7.259258999999999,7.155556,7.259258999999999,6.896545,2700
4998,2002-08-22,7.259258999999999,7.259258999999999,7.259258999999999,7.259258999999999,6.896545,0
4999,2002-08-23,7.185185000000001,7.185185000000001,7.185185000000001,7.185185000000001,6.826171,3300
5000,2002-08-26,7.125926,7.125926,7.111111,7.111111,6.7557990000000006,600
5001,2002-08-27,7.179259,7.179259,6.903703999999999,6.903703999999999,6.558755000000001,4900
5002,2002-08-28,6.874074,6.874074,6.8,6.8,6.460234,1300
5003,2002-08-29,6.8,6.8,6.8,6.8,6.460234,0
5004,2002-08-30,6.874074,6.933333,6.874074,6.888889,6.544681,7600
5005,2002-09-03,6.829629,6.829629,6.571852000000001,6.5777779999999995,6.249115,10900
5006,2002-09-04,6.5777779999999995,6.725925999999999,6.5777779999999995,6.725925999999999,6.3898589999999995,7300
5007,2002-09-05,6.7555559999999995,6.814814999999999,6.7555559999999995,6.814814999999999,6.474311,1900
5008,2002-09-06,6.814814999999999,6.948148,6.814814999999999,6.948148,6.60098,5500
5009,2002-09-09,6.948148,6.948148,6.948148,6.948148,6.60098,100
5010,2002-09-10,6.992592999999999,6.992592999999999,6.992592999999999,6.992592999999999,6.643203,100
5011,2002-09-11,6.992592999999999,6.992592999999999,6.992592999999999,6.992592999999999,6.643203,0
5012,2002-09-12,6.992592999999999,6.992592999999999,6.992592999999999,6.992592999999999,6.643203,0
5013,2002-09-13,6.992592999999999,6.992592999999999,6.992592999999999,6.992592999999999,6.643203,0
5014,2002-09-16,6.992592999999999,6.992592999999999,6.992592999999999,6.992592999999999,6.643203,0
5015,2002-09-17,6.992592999999999,6.992592999999999,6.992592999999999,6.992592999999999,6.643203,0
5016,2002-09-18,6.992592999999999,6.992592999999999,6.992592999999999,6.992592999999999,6.643203,0
5017,2002-09-19,6.992592999999999,7.081481,6.992592999999999,7.081481,6.727651,4600
5018,2002-09-20,7.081481,7.081481,7.081481,7.081481,6.727651,0
5019,2002-09-23,7.081481,7.081481,7.081481,7.081481,6.727651,0
5020,2002-09-24,7.037037,7.037037,6.995555,6.995555,6.646017,1300
5021,2002-09-25,7.022222,7.022222,7.022222,7.022222,6.671351,600
5022,2002-09-26,7.066667,7.066667,7.066667,7.066667,6.713577000000001,100
5023,2002-09-27,7.066667,7.066667,7.066667,7.066667,6.713577000000001,0
5024,2002-09-30,7.066667,7.066667,7.066667,7.066667,6.713577000000001,1900
5025,2002-10-01,7.066667,7.066667,7.066667,7.066667,6.713577000000001,0
5026,2002-10-02,7.066667,7.066667,7.066667,7.066667,6.713577000000001,0
5027,2002-10-03,7.066667,7.066667,7.066667,7.066667,6.713577000000001,0
5028,2002-10-04,7.037037,7.037037,6.933333,6.933333,6.586905000000001,5500
5029,2002-10-07,6.888889,6.888889,6.814814999999999,6.814814999999999,6.474311,2200
5030,2002-10-08,6.814814999999999,6.814814999999999,6.814814999999999,6.814814999999999,6.474311,0
5031,2002-10-09,6.814814999999999,6.814814999999999,6.814814999999999,6.814814999999999,6.474311,0
5032,2002-10-10,6.77037,6.77037,6.696296,6.696296,6.361708,1300
5033,2002-10-11,6.696296,6.696296,6.696296,6.696296,6.361708,0
5034,2002-10-14,6.696296,6.696296,6.696296,6.696296,6.361708,0
5035,2002-10-15,6.651852000000001,6.651852000000001,6.622222,6.622222,6.291338,10300
5036,2002-10-16,6.651852000000001,6.725925999999999,6.651852000000001,6.725925999999999,6.3898589999999995,6700
5037,2002-10-17,6.77037,6.814814999999999,6.725925999999999,6.725925999999999,6.3898589999999995,3300
5038,2002-10-18,6.725925999999999,6.725925999999999,6.725925999999999,6.725925999999999,6.3898589999999995,900
5039,2002-10-21,6.725925999999999,6.725925999999999,6.725925999999999,6.725925999999999,6.3898589999999995,0
5040,2002-10-22,6.725925999999999,6.725925999999999,6.725925999999999,6.725925999999999,6.3898589999999995,0
5041,2002-10-23,6.785185,6.962963,6.785185,6.962963,6.615053,10000
5042,2002-10-24,6.962963,6.962963,6.962963,6.962963,6.615053,0
5043,2002-10-25,6.962963,6.962963,6.962963,6.962963,6.615053,0
5044,2002-10-28,6.962963,6.962963,6.962963,6.962963,6.615053,0
5045,2002-10-29,6.962963,6.962963,6.962963,6.962963,6.615053,0
5046,2002-10-30,6.962963,6.962963,6.962963,6.962963,6.615053,0
5047,2002-10-31,7.037037,7.037037,6.933333,6.962963,6.615053,8100
5048,2002-11-01,6.933333,6.933333,6.832592,6.832592,6.491194999999999,1900
5049,2002-11-04,6.814814999999999,6.814814999999999,6.681481,6.681481,6.347637000000001,6900
5050,2002-11-05,6.637036999999999,6.637036999999999,6.637036999999999,6.637036999999999,6.305413,600
5051,2002-11-06,6.651852000000001,6.6666669999999995,6.651852000000001,6.6666669999999995,6.333559999999999,4000
5052,2002-11-07,6.6666669999999995,6.6666669999999995,6.6666669999999995,6.6666669999999995,6.333559999999999,0
5053,2002-11-08,6.607408,6.607408,6.5777779999999995,6.5777779999999995,6.249115,2200
5054,2002-11-11,6.5777779999999995,6.5777779999999995,6.5777779999999995,6.5777779999999995,6.249115,0
5055,2002-11-12,6.518518,6.518518,6.4,6.474074,6.150593,12300
5056,2002-11-13,6.503704,6.503704,6.370369999999999,6.370369999999999,6.052071,6900
5057,2002-11-14,6.4,6.42963,6.385185,6.385185,6.066146,4200
5058,2002-11-15,6.385185,6.385185,6.385185,6.385185,6.066146,0
5059,2002-11-18,6.414815,6.414815,6.414815,6.414815,6.094295,100
5060,2002-11-19,6.414815,6.414815,6.414815,6.414815,6.094295,0
5061,2002-11-20,6.444445,6.444445,6.444445,6.444445,6.1224419999999995,100
5062,2002-11-21,6.444445,6.444445,6.444445,6.444445,6.1224419999999995,0
5063,2002-11-22,6.474074,6.488889,6.474074,6.488889,6.164667,1500
5064,2002-11-25,6.518518,6.518518,6.518518,6.518518,6.192817,3300
5065,2002-11-26,6.474074,6.474074,6.459258999999999,6.459258999999999,6.136518,1300
5066,2002-11-27,6.453333,6.453333,6.453333,6.453333,6.136521,0
5067,2002-11-29,6.414815,6.459258999999999,6.414815,6.459258999999999,6.142158,900
5068,2002-12-02,6.42963,6.42963,6.42963,6.42963,6.113982,100
5069,2002-12-03,6.42963,6.42963,6.42963,6.42963,6.113982,0
5070,2002-12-04,6.4,6.4,6.4,6.4,6.085807,100
5071,2002-12-05,6.370369999999999,6.370369999999999,6.325926,6.355556,6.043543,6000
5072,2002-12-06,6.266667,6.266667,6.266667,6.266667,5.95902,100
5073,2002-12-09,6.266667,6.266667,6.266667,6.266667,5.95902,0
5074,2002-12-10,6.266667,6.266667,6.266667,6.266667,5.95902,0
5075,2002-12-11,6.296296,6.296296,6.296296,6.296296,5.987194000000001,100
5076,2002-12-12,6.266667,6.296296,6.266667,6.296296,5.987194000000001,900
5077,2002-12-13,6.325926,6.340741,6.325926,6.340741,6.029457,1500
5078,2002-12-16,6.385185,6.488889,6.385185,6.488889,6.170332,1300
5079,2002-12-17,6.488889,6.488889,6.488889,6.488889,6.170332,100
5080,2002-12-18,6.488889,6.488889,6.488889,6.488889,6.170332,0
5081,2002-12-19,6.488889,6.488889,6.488889,6.488889,6.170332,0
5082,2002-12-20,6.533333,6.6666669999999995,6.533333,6.6666669999999995,6.33938,15700
5083,2002-12-23,6.6666669999999995,6.6666669999999995,6.6666669999999995,6.6666669999999995,6.33938,0
5084,2002-12-24,6.6666669999999995,6.6666669999999995,6.6666669999999995,6.6666669999999995,6.33938,0
5085,2002-12-26,6.711111,6.859259,6.607408,6.859259,6.522519,17100
5086,2002-12-27,6.859259,6.859259,6.8,6.8,6.46617,3300
5087,2002-12-30,6.785185,6.785185,6.785185,6.785185,6.452082,1300
5088,2002-12-31,6.785185,6.785185,6.785185,6.785185,6.452082,0
5089,2003-01-02,6.785185,6.785185,6.785185,6.785185,6.452082,0
5090,2003-01-03,6.725925999999999,6.725925999999999,6.681481,6.681481,6.35347,5400
5091,2003-01-06,6.681481,6.681481,6.681481,6.681481,6.35347,0
5092,2003-01-07,6.681481,6.681481,6.681481,6.681481,6.35347,0
5093,2003-01-08,6.725925999999999,6.725925999999999,6.681481,6.711111,6.381645,6900
5094,2003-01-09,6.740741000000001,6.740741000000001,6.740741000000001,6.740741000000001,6.409821,100
5095,2003-01-10,6.740741000000001,6.740741000000001,6.740741000000001,6.740741000000001,6.409821,0
5096,2003-01-13,6.711111,6.711111,6.6666669999999995,6.6666669999999995,6.33938,1900
5097,2003-01-14,6.637036999999999,6.637036999999999,6.533333,6.533333,6.212594,7600
5098,2003-01-15,6.503704,6.503704,6.503704,6.503704,6.184419,600
5099,2003-01-16,6.503704,6.503704,6.503704,6.503704,6.184419,0
5100,2003-01-17,6.503704,6.503704,6.503704,6.503704,6.184419,0
5101,2003-01-21,6.503704,6.503704,6.503704,6.503704,6.184419,0
5102,2003-01-22,6.503704,6.503704,6.503704,6.503704,6.184419,0
5103,2003-01-23,6.503704,6.503704,6.503704,6.503704,6.184419,0
5104,2003-01-24,6.474074,6.474074,6.42963,6.42963,6.113982,1500
5105,2003-01-27,6.42963,6.42963,6.42963,6.42963,6.113982,0
5106,2003-01-28,6.42963,6.42963,6.42963,6.42963,6.113982,0
5107,2003-01-29,6.42963,6.42963,6.42963,6.42963,6.113982,0
5108,2003-01-30,6.4,6.4,6.370369999999999,6.370369999999999,6.057632,1300
5109,2003-01-31,6.340741,6.340741,6.2518519999999995,6.2518519999999995,5.944934,8100
5110,2003-02-03,6.2518519999999995,6.2518519999999995,6.2518519999999995,6.2518519999999995,5.944934,0
5111,2003-02-04,6.281480999999999,6.281480999999999,6.222222,6.222222,5.916759,2700
5112,2003-02-05,6.1925930000000005,6.1925930000000005,6.118518,6.118518,5.818143,3600
5113,2003-02-06,6.0740739999999995,6.0740739999999995,6.0,6.0,5.705443,7300
5114,2003-02-07,5.955555,5.955555,5.955555,5.955555,5.663183,600
5115,2003-02-10,5.911111,5.911111,5.8370370000000005,5.8370370000000005,5.550482,1900
5116,2003-02-11,5.8370370000000005,5.8370370000000005,5.8370370000000005,5.8370370000000005,5.550482,0
5117,2003-02-12,5.8370370000000005,5.8370370000000005,5.8370370000000005,5.8370370000000005,5.550482,0
5118,2003-02-13,5.792593,5.792593,5.762963,5.762963,5.480045,1300
5119,2003-02-14,5.762963,5.762963,5.762963,5.762963,5.480045,0
5120,2003-02-18,5.762963,5.762963,5.762963,5.762963,5.480045,0
5121,2003-02-19,5.733333,5.733333,5.688889,5.688889,5.409607,900
5122,2003-02-20,5.644444,5.644444,5.644444,5.644444,5.367343,600
5123,2003-02-21,5.6,5.6,5.57037,5.57037,5.296907,1300
5124,2003-02-24,5.614815,5.644444,5.614815,5.644444,5.367343,1300
5125,2003-02-25,5.644444,5.644444,5.644444,5.644444,5.367343,0
5126,2003-02-26,5.614815,5.614815,5.585185,5.585185,5.310993,600
5127,2003-02-27,5.629630000000001,5.659259,5.629630000000001,5.659259,5.381432,1300
5128,2003-02-28,5.688889,5.718519000000001,5.688889,5.718519000000001,5.437781,1300
5129,2003-03-03,5.718519000000001,5.718519000000001,5.718519000000001,5.718519000000001,5.437781,0
5130,2003-03-04,5.762963,5.762963,5.762963,5.762963,5.480045,600
5131,2003-03-05,5.762963,5.762963,5.762963,5.762963,5.480045,0
5132,2003-03-06,5.718519000000001,5.718519000000001,5.718519000000001,5.718519000000001,5.437781,1300
5133,2003-03-07,5.7481480000000005,5.762963,5.7481480000000005,5.762963,5.480045,5500
5134,2003-03-10,5.777778,5.777778,5.7481480000000005,5.7481480000000005,5.465955,900
5135,2003-03-11,5.7481480000000005,5.7481480000000005,5.7481480000000005,5.7481480000000005,5.465955,0
5136,2003-03-12,5.7481480000000005,5.7481480000000005,5.7481480000000005,5.7481480000000005,5.465955,0
5137,2003-03-13,5.7481480000000005,5.7481480000000005,5.7481480000000005,5.7481480000000005,5.465955,0
5138,2003-03-14,5.792593,5.792593,5.792593,5.792593,5.508218,600
5139,2003-03-17,5.8370370000000005,5.8370370000000005,5.8370370000000005,5.8370370000000005,5.550482,600
5140,2003-03-18,5.792593,5.792593,5.718519000000001,5.718519000000001,5.437781,2800
5141,2003-03-19,5.762963,5.762963,5.762963,5.762963,5.480045,600
5142,2003-03-20,5.8074069999999995,5.851852,5.8074069999999995,5.851852,5.5645690000000005,1300
5143,2003-03-21,5.896297,5.940741,5.896297,5.940741,5.649094,1300
5144,2003-03-24,5.940741,5.940741,5.940741,5.940741,5.649094,0
5145,2003-03-25,5.896297,5.97037,5.8370370000000005,5.97037,5.677269,10300
5146,2003-03-26,5.97037,5.97037,5.97037,5.97037,5.677269,0
5147,2003-03-27,5.97037,5.97037,5.97037,5.97037,5.677269,0
5148,2003-03-28,5.9259260000000005,5.9259260000000005,5.9259260000000005,5.9259260000000005,5.6350050000000005,600
5149,2003-03-31,5.97037,5.97037,5.97037,5.97037,5.677269,600
5150,2003-04-01,5.97037,5.97037,5.97037,5.97037,5.677269,0
5151,2003-04-02,6.1925930000000005,6.1925930000000005,5.9851849999999995,6.0740739999999995,5.77588,4000
5152,2003-04-03,6.0740739999999995,6.0740739999999995,6.0740739999999995,6.0740739999999995,5.77588,0
5153,2003-04-04,6.0740739999999995,6.0740739999999995,6.0740739999999995,6.0740739999999995,5.77588,0
5154,2003-04-07,6.133333,6.237037,6.133333,6.237037,5.930845,2700
5155,2003-04-08,6.237037,6.237037,6.237037,6.237037,5.930845,0
5156,2003-04-09,6.237037,6.237037,6.237037,6.237037,5.930845,0
5157,2003-04-10,6.237037,6.237037,6.237037,6.237037,5.930845,0
5158,2003-04-11,6.237037,6.237037,6.237037,6.237037,5.930845,0
5159,2003-04-14,6.237037,6.237037,6.237037,6.237037,5.930845,0
5160,2003-04-15,6.281480999999999,6.281480999999999,6.281480999999999,6.281480999999999,5.973107,1300
5161,2003-04-16,6.222222,6.222222,6.222222,6.222222,5.916759,600
5162,2003-04-17,6.1925930000000005,6.281480999999999,6.1925930000000005,6.281480999999999,5.973107,2200
5163,2003-04-21,6.281480999999999,6.281480999999999,6.281480999999999,6.281480999999999,5.973107,0
5164,2003-04-22,6.281480999999999,6.281480999999999,6.281480999999999,6.281480999999999,5.973107,0
5165,2003-04-23,6.281480999999999,6.281480999999999,6.281480999999999,6.281480999999999,5.973107,0
5166,2003-04-24,6.281480999999999,6.281480999999999,6.281480999999999,6.281480999999999,5.973107,0
5167,2003-04-25,6.281480999999999,6.281480999999999,6.281480999999999,6.281480999999999,5.973107,0
5168,2003-04-28,6.281480999999999,6.281480999999999,6.281480999999999,6.281480999999999,5.973107,0
5169,2003-04-29,6.281480999999999,6.281480999999999,6.281480999999999,6.281480999999999,5.973107,0
5170,2003-04-30,6.266667,6.266667,6.266667,6.266667,5.95902,100
5171,2003-05-01,6.311111,6.340741,6.311111,6.340741,6.029457,1900
5172,2003-05-02,6.340741,6.340741,6.340741,6.340741,6.029457,0
5173,2003-05-05,6.340741,6.340741,6.340741,6.340741,6.029457,0
5174,2003-05-06,6.296296,6.296296,6.296296,6.296296,5.987194000000001,100
5175,2003-05-07,6.296296,6.296296,6.296296,6.296296,5.987194000000001,0
5176,2003-05-08,6.296296,6.296296,6.296296,6.296296,5.987194000000001,0
5177,2003-05-09,6.340741,6.340741,6.340741,6.340741,6.029457,900
5178,2003-05-12,6.385185,6.5777779999999995,6.385185,6.518518,6.198506,13000
5179,2003-05-13,6.518518,6.518518,6.518518,6.518518,6.198506,4900
5180,2003-05-14,6.518518,6.518518,6.518518,6.518518,6.198506,0
5181,2003-05-15,6.488889,6.488889,6.488889,6.488889,6.170332,600
5182,2003-05-16,6.444445,6.444445,6.414815,6.414815,6.099895,1300
5183,2003-05-19,6.370369999999999,6.370369999999999,6.281480999999999,6.281480999999999,5.973107,4600
5184,2003-05-20,6.245926,6.245926,6.207407,6.207407,5.90267,1300
5185,2003-05-21,6.1629629999999995,6.1629629999999995,6.1629629999999995,6.1629629999999995,5.8604080000000005,1500
5186,2003-05-22,6.1629629999999995,6.1629629999999995,6.1629629999999995,6.1629629999999995,5.8604080000000005,0
5187,2003-05-23,6.1629629999999995,6.1629629999999995,6.1629629999999995,6.1629629999999995,5.8604080000000005,0
5188,2003-05-27,6.207407,6.207407,6.133333,6.133333,5.832231,2200
5189,2003-05-28,6.177778,6.177778,6.133333,6.133333,5.832231,8100
5190,2003-05-29,6.177778,6.222222,6.177778,6.222222,5.916759,15000
5191,2003-05-30,6.260741,6.42963,6.2518519999999995,6.42963,6.119814,54100
5192,2003-06-02,6.474074,6.592592999999999,6.474074,6.571852000000001,6.255184,6900
5193,2003-06-03,6.607408,6.814814999999999,6.607408,6.711111,6.387733,10000
5194,2003-06-04,6.785185,7.037037,6.785185,7.037037,6.697956,13500
5195,2003-06-05,7.037037,7.288889,7.037037,7.2,6.853064999999999,9600
5196,2003-06-06,7.274074000000001,7.688889,7.274074000000001,7.437036999999999,7.078678,10300
5197,2003-06-09,7.3333330000000005,7.3333330000000005,7.2,7.2,6.853064999999999,1900
5198,2003-06-10,7.2,7.2,7.2,7.2,6.853064999999999,0
5199,2003-06-11,7.2,7.2,7.2,7.2,6.853064999999999,0
5200,2003-06-12,7.111111,7.111111,7.111111,7.111111,6.768457000000001,1500
5201,2003-06-13,7.111111,7.111111,7.111111,7.111111,6.768457000000001,0
5202,2003-06-16,7.2,7.259258999999999,7.2,7.259258999999999,6.9094679999999995,1300
5203,2003-06-17,7.185185000000001,7.185185000000001,7.111111,7.111111,6.768457000000001,900
5204,2003-06-18,7.140741,7.140741,7.096296000000001,7.140741,6.7966619999999995,3300
5205,2003-06-19,7.066667,7.066667,6.992592999999999,6.992592999999999,6.655651,900
5206,2003-06-20,6.992592999999999,6.992592999999999,6.992592999999999,6.992592999999999,6.655651,0
5207,2003-06-23,6.874074,6.874074,6.814814999999999,6.814814999999999,6.486442,2700
5208,2003-06-24,6.962963,7.037037,6.962963,7.037037,6.697956,1300
5209,2003-06-25,7.037037,7.037037,7.037037,7.037037,6.697956,0
5210,2003-06-26,7.140741,7.2,7.140741,7.2,6.853064999999999,900
5211,2003-06-27,7.288889,7.288889,7.288889,7.288889,6.93767,600
5212,2003-06-30,7.2,7.2,7.2,7.2,6.853064999999999,600
5213,2003-07-01,7.2,7.2,7.2,7.2,6.853064999999999,0
5214,2003-07-02,7.111111,7.259258999999999,7.111111,7.259258999999999,6.9094679999999995,1500
5215,2003-07-03,7.3333330000000005,7.540741000000001,7.170371,7.540741000000001,7.177385000000001,10000
5216,2003-07-07,7.540741000000001,7.540741000000001,7.540741000000001,7.540741000000001,7.177385000000001,0
5217,2003-07-08,7.703703999999999,7.703703999999999,7.703703999999999,7.703703999999999,7.332496000000001,600
5218,2003-07-09,7.703703999999999,7.703703999999999,7.703703999999999,7.703703999999999,7.332496000000001,600
5219,2003-07-10,7.703703999999999,7.703703999999999,7.703703999999999,7.703703999999999,7.332496000000001,0
5220,2003-07-11,7.851852,7.851852,7.851852,7.851852,7.473503,600
5221,2003-07-14,7.851852,7.851852,7.851852,7.851852,7.473503,0
5222,2003-07-15,7.851852,7.851852,7.851852,7.851852,7.473503,0
5223,2003-07-16,7.925926,7.925926,7.925926,7.925926,7.544010000000001,100
5224,2003-07-17,7.851852,7.851852,7.851852,7.851852,7.473503,600
5225,2003-07-18,7.851852,7.851852,7.851852,7.851852,7.473503,900
5226,2003-07-21,7.851852,7.851852,7.851852,7.851852,7.473503,0
5227,2003-07-22,7.703703999999999,7.703703999999999,7.703703999999999,7.703703999999999,7.332496000000001,600
5228,2003-07-23,7.703703999999999,7.703703999999999,7.703703999999999,7.703703999999999,7.332496000000001,0
5229,2003-07-24,7.851852,7.851852,7.851852,7.851852,7.473503,100
5230,2003-07-25,7.851852,7.851852,7.851852,7.851852,7.473503,0
5231,2003-07-28,7.792592999999999,7.792592999999999,7.792592999999999,7.792592999999999,7.417102000000001,1300
5232,2003-07-29,7.792592999999999,7.792592999999999,7.792592999999999,7.792592999999999,7.417102000000001,0
5233,2003-07-30,7.911111,8.0,7.911111,7.97037,7.586314,4000
5234,2003-07-31,7.97037,7.97037,7.97037,7.97037,7.586314,0
5235,2003-08-01,7.851852,7.851852,7.851852,7.851852,7.473503,2200
5236,2003-08-04,7.851852,7.851852,7.851852,7.851852,7.473503,0
5237,2003-08-05,7.851852,7.851852,7.851852,7.851852,7.473503,0
5238,2003-08-06,7.851852,7.851852,7.851852,7.851852,7.473503,0
5239,2003-08-07,7.851852,7.851852,7.851852,7.851852,7.473503,0
5240,2003-08-08,8.0,8.0,8.0,8.0,7.614516,600
5241,2003-08-11,8.148149,8.296296,8.148149,8.296296,7.896533,1300
5242,2003-08-12,8.148149,8.296296,8.148149,8.296296,7.896533,900
5243,2003-08-13,8.444445,8.444445,8.444445,8.444445,8.037545,1900
5244,2003-08-14,8.592592,8.740741,8.592592,8.740741,8.319563,900
5245,2003-08-15,8.888889,9.62963,8.888889,9.362963,8.911802999999999,6300
5246,2003-08-18,9.222222,9.222222,9.022223,9.022223,8.587477999999999,5500
5247,2003-08-19,9.022223,9.022223,9.022223,9.022223,8.587477999999999,0
5248,2003-08-20,9.022223,9.022223,9.022223,9.022223,8.587477999999999,0
5249,2003-08-21,9.022223,9.022223,9.022223,9.022223,8.587477999999999,0
5250,2003-08-22,8.888889,8.888889,8.791111,8.791111,8.367510000000001,1500
5251,2003-08-25,8.622222,8.622222,8.622222,8.622222,8.206754,100
5252,2003-08-26,8.622222,8.622222,8.622222,8.622222,8.206754,0
5253,2003-08-27,8.622222,8.622222,8.622222,8.622222,8.206754,0
5254,2003-08-28,8.666667,8.888889,8.666667,8.888889,8.460573,1000
5255,2003-08-29,8.888889,8.888889,8.888889,8.888889,8.460573,0
5256,2003-09-02,8.888889,8.888889,8.888889,8.888889,8.460573,0
5257,2003-09-03,9.111111,9.111111,9.111111,9.111111,8.672084,1500
5258,2003-09-04,9.111111,9.111111,9.111111,9.111111,8.672084,0
5259,2003-09-05,9.111111,9.111111,9.111111,9.111111,8.672084,0
5260,2003-09-08,9.111111,9.111111,9.111111,9.111111,8.672084,0
5261,2003-09-09,9.111111,9.111111,9.111111,9.111111,8.672084,0
5262,2003-09-10,9.111111,9.111111,9.111111,9.111111,8.672084,0
5263,2003-09-11,9.111111,9.111111,9.111111,9.111111,8.672084,0
5264,2003-09-12,9.111111,9.111111,9.111111,9.111111,8.672084,1000
5265,2003-09-15,9.333333,9.333333,9.333333,9.333333,8.883602,100
5266,2003-09-16,9.333333,9.333333,9.333333,9.333333,8.883602,0
5267,2003-09-17,9.333333,9.333333,9.333333,9.333333,8.883602,0
5268,2003-09-18,9.333333,9.333333,9.333333,9.333333,8.883602,600
5269,2003-09-19,9.333333,9.333333,9.333333,9.333333,8.883602,0
5270,2003-09-22,9.111111,9.111111,9.111111,9.111111,8.672084,400
5271,2003-09-23,9.111111,9.111111,9.111111,9.111111,8.672084,0
5272,2003-09-24,9.111111,9.111111,9.111111,9.111111,8.672084,900
5273,2003-09-25,9.111111,9.111111,9.111111,9.111111,8.672084,0
5274,2003-09-26,8.888889,8.888889,8.888889,8.888889,8.460573,400
5275,2003-09-29,8.888889,8.888889,8.888889,8.888889,8.460573,0
5276,2003-09-30,8.888889,8.888889,8.888889,8.888889,8.460573,0
5277,2003-10-01,8.888889,9.0,8.888889,9.0,8.566333,2400
5278,2003-10-02,8.888889,9.111111,8.888889,9.0,8.566333,5500
5279,2003-10-03,9.222222,9.222222,9.0,9.222222,8.777844,2800
5280,2003-10-06,9.333333,9.333333,9.333333,9.333333,8.883602,1000
5281,2003-10-07,9.333333,9.333333,9.333333,9.333333,8.883602,0
5282,2003-10-08,9.111111,9.111111,8.888889,8.977777,8.545179,1900
5283,2003-10-09,8.977777,8.977777,8.977777,8.977777,8.545179,0
5284,2003-10-10,8.977777,8.977777,8.977777,8.977777,8.545179,0
5285,2003-10-13,9.111111,9.311111,9.111111,9.311111,8.862451,2200
5286,2003-10-14,9.311111,9.311111,9.311111,9.311111,8.862451,0
5287,2003-10-15,9.088889,9.155555999999999,9.066667,9.155555999999999,8.714391,1900
5288,2003-10-16,9.311111,9.422222,9.311111,9.422222,8.968207000000001,2400
5289,2003-10-17,9.422222,9.422222,9.422222,9.422222,8.968207000000001,0
5290,2003-10-20,9.422222,9.422222,9.422222,9.422222,8.968207000000001,0
5291,2003-10-21,9.422222,9.422222,9.422222,9.422222,8.968207000000001,0
5292,2003-10-22,9.333333,9.333333,9.333333,9.333333,8.883602,600
5293,2003-10-23,9.333333,9.333333,9.333333,9.333333,8.883602,0
5294,2003-10-24,9.222222,9.222222,9.111111,9.111111,8.672084,1300
5295,2003-10-27,9.111111,9.111111,9.111111,9.111111,8.672084,0
5296,2003-10-28,9.222222,9.222222,9.222222,9.222222,8.777844,100
5297,2003-10-29,9.222222,9.222222,9.222222,9.222222,8.777844,1000
5298,2003-10-30,9.222222,9.222222,9.222222,9.222222,8.777844,0
5299,2003-10-31,9.222222,9.222222,9.222222,9.222222,8.777844,0
5300,2003-11-03,9.222222,9.222222,9.222222,9.222222,8.777844,0
5301,2003-11-04,9.222222,9.222222,9.222222,9.222222,8.777844,0
5302,2003-11-05,9.222222,9.222222,9.222222,9.222222,8.777844,0
5303,2003-11-06,9.222222,9.222222,9.222222,9.222222,8.777844,0
5304,2003-11-07,9.222222,9.222222,9.222222,9.222222,8.777844,0
5305,2003-11-10,9.0,9.0,9.0,9.0,8.566333,900
5306,2003-11-11,8.777778,8.777778,8.777778,8.777778,8.354814999999999,400
5307,2003-11-12,8.777778,8.777778,8.777778,8.777778,8.354814999999999,0
5308,2003-11-13,8.777778,8.777778,8.777778,8.777778,8.354814999999999,0
5309,2003-11-14,8.666667,8.666667,8.333333,8.333333,7.931787,2200
5310,2003-11-17,8.333333,8.333333,8.333333,8.333333,7.931787,0
5311,2003-11-18,8.355556,8.355556,8.355556,8.355556,7.952939999999999,400
5312,2003-11-19,8.355556,8.355556,8.355556,8.355556,7.952939999999999,0
5313,2003-11-20,8.577778,8.577778,8.577778,8.577778,8.164456,100
5314,2003-11-21,8.577778,8.577778,8.577778,8.577778,8.164456,0
5315,2003-11-24,8.444445,8.577778,8.444445,8.577778,8.164456,1800
5316,2003-11-25,8.666667,8.888889,8.666667,8.888889,8.460573,2700
5317,2003-11-26,8.888889,8.888889,8.888889,8.888889,8.460573,0
5318,2003-11-28,8.88,8.88,8.88,8.88,8.460573,0
5319,2003-12-01,8.977777,8.977777,8.822222,8.822222,8.405522,3100
5320,2003-12-02,8.822222,8.822222,8.822222,8.822222,8.405522,0
5321,2003-12-03,8.822222,8.822222,8.822222,8.822222,8.405522,3700
5322,2003-12-04,8.733334,8.733334,8.733334,8.733334,8.320835,400
5323,2003-12-05,8.622222,8.622222,8.622222,8.622222,8.214969,400
5324,2003-12-08,8.666667,8.666667,8.666667,8.666667,8.257317,100
5325,2003-12-09,8.666667,8.666667,8.666667,8.666667,8.257317,0
5326,2003-12-10,8.577778,8.577778,8.488889,8.488889,8.087935,1800
5327,2003-12-11,8.555555,8.555555,8.555555,8.555555,8.151456,100
5328,2003-12-12,8.622222,8.711111,8.622222,8.711111,8.299663,2700
5329,2003-12-15,8.777778,8.777778,8.777778,8.777778,8.36318,100
5330,2003-12-16,8.688889,8.688889,8.6,8.6,8.1938,1900
5331,2003-12-17,8.6,8.6,8.6,8.6,8.1938,0
5332,2003-12-18,8.533334,8.533334,8.533334,8.533334,8.130284,100
5333,2003-12-19,8.311111,8.4,8.311111,8.4,8.003244,5400
5334,2003-12-22,8.4,8.4,8.4,8.4,8.003244,0
5335,2003-12-23,8.377778,8.377778,8.377778,8.377778,7.982077,100
5336,2003-12-24,8.377778,8.377778,8.377778,8.377778,7.982077,0
5337,2003-12-26,8.377778,8.377778,8.377778,8.377778,7.982077,0
5338,2003-12-29,8.377778,8.377778,8.377778,8.377778,7.982077,0
5339,2003-12-30,8.377778,8.377778,8.377778,8.377778,7.982077,900
5340,2003-12-31,8.377778,8.377778,8.217778,8.217778,7.829632000000001,3100
5341,2004-01-02,8.222222,8.226666,8.222222,8.226666,7.838100999999999,2700
5342,2004-01-05,8.266666,8.333333,8.266666,8.333333,7.939727,900
5343,2004-01-06,8.333333,8.333333,8.333333,8.333333,7.939727,0
5344,2004-01-07,8.222222,8.222222,8.222222,8.222222,7.833867,1000
5345,2004-01-08,8.311111,8.511111,8.311111,8.511111,8.109109,6900
5346,2004-01-09,8.577778,8.622222,8.511111,8.533334,8.130284,2700
5347,2004-01-12,8.6,8.711111,8.6,8.711111,8.299663,1000
5348,2004-01-13,8.777778,8.777778,8.777778,8.777778,8.36318,100
5349,2004-01-14,8.888889,8.888889,8.822222,8.888889,8.469043,1800
5350,2004-01-15,8.888889,8.888889,8.888889,8.888889,8.469043,0
5351,2004-01-16,8.955556,8.955556,8.955556,8.955556,8.532558,100
5352,2004-01-20,9.022223,9.022223,9.022223,9.022223,8.596077000000001,100
5353,2004-01-21,9.111111,9.244444999999999,9.111111,9.244444999999999,8.807805,2400
5354,2004-01-22,9.177778,9.177778,9.111111,9.111111,8.680767,900
5355,2004-01-23,9.222222,9.222222,9.222222,9.222222,8.786633,1800
5356,2004-01-26,9.288889,9.288889,9.288889,9.288889,8.850145,400
5357,2004-01-27,9.231112,9.231112,9.231112,9.231112,8.795105,1900
5358,2004-01-28,9.222222,9.222222,9.111111,9.111111,8.680767,4200
5359,2004-01-29,9.177778,9.288889,9.177778,9.288889,8.850145,2700
5360,2004-01-30,9.288889,9.288889,9.288889,9.288889,8.850145,0
5361,2004-02-02,9.355556,9.488889,9.355556,9.488889,9.040701,2800
5362,2004-02-03,9.488889,9.546667,9.488889,9.546667,9.095756,3300
5363,2004-02-04,9.488889,9.488889,9.333333,9.333333,8.892497,4600
5364,2004-02-05,9.4,9.613334,9.4,9.613334,9.159267999999999,5400
5365,2004-02-06,9.546667,9.546667,9.546667,9.546667,9.095756,100
5366,2004-02-09,9.546667,9.546667,9.546667,9.546667,9.095756,0
5367,2004-02-10,9.613334,9.777778,9.613334,9.777778,9.315947999999999,1300
5368,2004-02-11,9.777778,9.777778,9.777778,9.777778,9.315947999999999,0
5369,2004-02-12,9.711111,9.711111,9.711111,9.711111,9.252428,100
5370,2004-02-13,9.644444,9.644444,9.6,9.6,9.146567999999998,400
5371,2004-02-17,9.666667,9.666667,9.653334,9.653334,9.19738,400
5372,2004-02-18,9.653334,9.653334,9.653334,9.653334,9.19738,0
5373,2004-02-19,9.653334,9.653334,9.653334,9.653334,9.19738,0
5374,2004-02-20,9.564445,9.675555000000001,9.564445,9.6,9.146567999999998,2200
5375,2004-02-23,9.546667,9.546667,9.271111,9.271111,8.833212,6700
5376,2004-02-24,9.337778,9.355556,9.288889,9.288889,8.850145,1800
5377,2004-02-25,9.355556,9.422222,9.333333,9.333333,8.892497,8500
5378,2004-02-26,9.4,9.4,9.4,9.4,8.956013,400
5379,2004-02-27,9.4,9.4,9.4,9.4,8.956013,0
5380,2004-03-01,9.577778,9.622222,9.333333,9.555555,9.104224,7800
5381,2004-03-02,9.466666,9.466666,9.466666,9.466666,9.019533000000001,400
5382,2004-03-03,9.466666,9.466666,9.466666,9.466666,9.019533000000001,0
5383,2004-03-04,9.533334,9.693334,9.533334,9.693334,9.235492,4500
5384,2004-03-05,9.76,9.888889,9.76,9.888889,9.421814,3300
5385,2004-03-08,9.822222,9.822222,9.777778,9.777778,9.315947999999999,2400
5386,2004-03-09,9.777778,9.844444000000001,9.777778,9.844444000000001,9.379464,900
5387,2004-03-10,9.777778,9.844444000000001,9.777778,9.777778,9.315947999999999,3300
5388,2004-03-11,9.688889,9.822222,9.644444,9.777778,9.315947999999999,6400
5389,2004-03-12,9.777778,9.777778,9.777778,9.777778,9.315947999999999,0
5390,2004-03-15,9.777778,9.8,9.666667,9.8,9.337119,9900
5391,2004-03-16,9.711111,9.711111,9.6,9.666667,9.210081,1500
5392,2004-03-17,9.777778,9.888889,9.777778,9.888889,9.421814,900
5393,2004-03-18,9.955556,9.955556,9.955556,9.955556,9.485327,100
5394,2004-03-19,9.955556,9.955556,9.955556,9.955556,9.485327,400
5395,2004-03-22,9.866667,9.866667,9.777778,9.777778,9.315947999999999,5800
5396,2004-03-23,9.711111,9.711111,9.711111,9.711111,9.252428,100
5397,2004-03-24,9.622222,9.622222,9.555555,9.555555,9.104224,900
5398,2004-03-25,9.777778,9.777778,9.666667,9.666667,9.210081,5500
5399,2004-03-26,9.666667,9.666667,9.666667,9.666667,9.210081,0
5400,2004-03-29,9.666667,9.666667,9.666667,9.666667,9.210081,0
5401,2004-03-30,9.666667,9.666667,9.666667,9.666667,9.210081,0
5402,2004-03-31,9.666667,9.777778,9.666667,9.666667,9.210081,3600
5403,2004-04-01,9.733334,9.822222,9.333333,9.444445,8.998358999999999,17100
5404,2004-04-02,9.488889,9.488889,9.488889,9.488889,9.040701,1500
5405,2004-04-05,9.488889,9.488889,9.488889,9.488889,9.040701,0
5406,2004-04-06,9.488889,9.488889,9.488889,9.488889,9.040701,1000
5407,2004-04-07,9.555555,9.555555,9.555555,9.555555,9.104224,900
5408,2004-04-08,9.555555,9.555555,9.555555,9.555555,9.104224,0
5409,2004-04-12,9.555555,9.555555,9.555555,9.555555,9.104224,0
5410,2004-04-13,9.488889,9.488889,9.4,9.4,8.956013,1300
5411,2004-04-14,9.333333,9.333333,9.333333,9.333333,8.892497,3300
5412,2004-04-15,9.333333,9.333333,9.333333,9.333333,8.892497,0
5413,2004-04-16,9.444445,9.488889,9.444445,9.466666,9.019533000000001,2400
5414,2004-04-19,9.4,9.4,9.4,9.4,8.956013,900
5415,2004-04-20,9.444445,9.511111,9.444445,9.511111,9.061877,2400
5416,2004-04-21,9.511111,9.511111,9.511111,9.511111,9.061877,0
5417,2004-04-22,9.577778,9.666667,9.555555,9.666667,9.210081,6900
5418,2004-04-23,9.6,9.6,9.6,9.6,9.146567999999998,400
5419,2004-04-26,9.533334,9.533334,9.444445,9.444445,8.998358999999999,1500
5420,2004-04-27,9.533334,10.666667,9.533334,10.6,10.099338000000001,23100
5421,2004-04-28,10.777778,11.644444,10.777778,11.555555,11.009754,18000
5422,2004-04-29,11.555555,11.555555,11.466666,11.466666,10.925065,4000
5423,2004-04-30,11.555555,11.555555,11.333333,11.333333,10.79803,2800
5424,2004-05-03,11.4,11.888889,11.4,11.888889,11.327347999999999,10800
5425,2004-05-04,11.888889,11.888889,11.111111,11.111111,10.586303,17200
5426,2004-05-05,11.111111,11.111111,11.111111,11.111111,10.586303,0
5427,2004-05-06,11.022223,11.022223,11.022223,11.022223,10.501615,1800
5428,2004-05-07,11.111111,11.111111,11.066667,11.066667,10.543957,3600
5429,2004-05-10,10.888889,10.888889,10.888889,10.888889,10.374578,1900
5430,2004-05-11,10.995556,11.111111,10.995556,11.111111,10.586303,4000
5431,2004-05-12,11.111111,11.155555999999999,11.111111,11.155555999999999,10.628648,2200
5432,2004-05-13,11.226666,11.226666,11.222222,11.222222,10.692169,3300
5433,2004-05-14,11.222222,11.355556,11.177778,11.342222,10.806500999999999,4200
5434,2004-05-17,11.266666,11.333333,11.2,11.2,10.670993,7600
5435,2004-05-18,11.2,11.2,11.2,11.2,10.670993,0
5436,2004-05-19,11.2,11.2,11.2,11.2,10.670993,0
5437,2004-05-20,11.133333,11.133333,11.133333,11.133333,10.607479,100
5438,2004-05-21,11.2,11.2,11.2,11.2,10.670993,100
5439,2004-05-24,11.2,11.2,11.2,11.2,10.670993,0
5440,2004-05-25,11.266666,11.688889,11.266666,11.688889,11.136792,1900
5441,2004-05-26,11.755555000000001,11.755555000000001,11.111111,11.111111,10.586303,13200
5442,2004-05-27,11.444445,11.822222,11.444445,11.822222,11.263825,7600
5443,2004-05-28,11.813334,11.813334,11.813334,11.813334,11.263827000000001,0
5444,2004-06-01,11.88,12.16,11.88,12.16,11.594371,2800
5445,2004-06-02,12.222222,12.666667,12.222222,12.533334,11.950335,8500
5446,2004-06-03,12.466666,12.466666,12.355556,12.36,11.785067999999999,5800
5447,2004-06-04,12.36,12.36,12.293333,12.36,11.785067999999999,5800
5448,2004-06-07,12.4,12.4,12.333333,12.333333,11.759638,1500
5449,2004-06-08,12.355556,12.355556,12.355556,12.355556,11.78083,4500
5450,2004-06-09,12.355556,12.355556,12.355556,12.355556,11.78083,0
5451,2004-06-10,12.355556,12.355556,12.355556,12.355556,11.78083,0
5452,2004-06-14,12.355556,12.355556,12.355556,12.355556,11.78083,0
5453,2004-06-15,12.355556,12.355556,12.355556,12.355556,11.78083,0
5454,2004-06-16,12.355556,12.52,12.355556,12.444445,11.865585000000001,5400
5455,2004-06-17,12.511111,12.511111,12.511111,12.511111,11.929147,2200
5456,2004-06-18,12.355556,12.355556,11.777778,11.777778,11.229927,45400
5457,2004-06-21,11.942223,11.942223,11.942223,11.942223,11.386721000000001,2700
5458,2004-06-22,11.942223,11.942223,11.875556,11.875556,11.323158,2400
5459,2004-06-23,11.942223,12.222222,11.942223,12.222222,11.653698,4500
5460,2004-06-24,12.155555999999999,12.155555999999999,12.155555999999999,12.155555999999999,11.590129,400
5461,2004-06-25,12.155555999999999,12.155555999999999,12.155555999999999,12.155555999999999,11.590129,0
5462,2004-06-28,12.222222,12.577778,12.222222,12.577778,11.992713,6300
5463,2004-06-29,12.755555000000001,13.093333,12.755555000000001,13.093333,12.484286,8700
5464,2004-06-30,13.182222,13.435554999999999,13.182222,13.435554999999999,12.810592999999999,1900
5465,2004-07-01,13.435554999999999,13.582222,13.208889000000001,13.577778,12.946197999999999,4600
5466,2004-07-02,13.533334,13.533334,13.364445000000002,13.435554999999999,12.810592999999999,2700
5467,2004-07-06,13.346666,13.56,13.346666,13.56,12.929244,2400
5468,2004-07-07,13.777778,13.777778,13.648889000000002,13.648889000000002,13.014,4600
5469,2004-07-08,13.648889000000002,13.648889000000002,13.648889000000002,13.648889000000002,13.014,0
5470,2004-07-09,13.648889000000002,13.648889000000002,13.648889000000002,13.648889000000002,13.014,0
5471,2004-07-12,13.631110999999999,13.631110999999999,13.631110999999999,13.631110999999999,12.997053999999999,100
5472,2004-07-13,13.697778,13.804444,13.693334,13.804444,13.162320999999999,1900
5473,2004-07-14,13.782222,13.782222,13.782222,13.782222,13.141132999999998,1300
5474,2004-07-15,14.071110999999998,14.071110999999998,13.897778,13.897778,13.251314,4500
5475,2004-07-16,13.897778,13.986667,13.897778,13.897778,13.251314,1000
5476,2004-07-19,13.888889,13.888889,13.831110999999998,13.835556,13.191985,1800
5477,2004-07-20,13.831110999999998,13.831110999999998,13.822222,13.822222,13.179273,1000
5478,2004-07-21,13.822222,13.822222,13.515554999999999,13.515554999999999,12.88687,1800
5479,2004-07-22,13.426666,13.426666,13.155555999999999,13.155555999999999,12.543612,5100
5480,2004-07-23,13.044444,13.044444,12.666667,12.666667,12.077469,3700
5481,2004-07-26,12.755555000000001,12.835556,12.68,12.831111,12.234257000000001,9600
5482,2004-07-27,12.92,13.062222,12.92,13.062222,12.454625,1800
5483,2004-07-28,12.973333,12.973333,12.751111,12.751111,12.157982,3300
5484,2004-07-29,12.822222,12.893333,12.822222,12.826667,12.230025999999999,1300
5485,2004-07-30,12.906667,13.448889000000001,12.906667,13.328889000000002,12.708886999999999,4200
5486,2004-08-02,13.217778,13.217778,12.533334,12.622222,12.035089,7300
5487,2004-08-03,12.64,12.857778,12.555555,12.591111,12.005428,10500
5488,2004-08-04,12.502222,12.568889,12.435555,12.568889,11.984238000000001,1800
5489,2004-08-05,12.48,12.48,12.444445,12.444445,11.865585000000001,900
5490,2004-08-06,12.355556,12.377778,12.177778,12.288889,11.717261,4500
5491,2004-08-09,12.288889,12.288889,12.288889,12.288889,11.717261,0
5492,2004-08-10,12.288889,12.288889,12.288889,12.288889,11.717261,0
5493,2004-08-11,12.288889,12.288889,12.288889,12.288889,11.717261,0
5494,2004-08-12,12.4,12.4,12.311111,12.311111,11.738453,1000
5495,2004-08-13,12.315555999999999,12.315555999999999,12.137777,12.137777,11.573182000000001,2700
5496,2004-08-16,12.137777,12.137777,12.137777,12.137777,11.573182000000001,0
5497,2004-08-17,12.0,12.0,11.8,11.8,11.251114,3100
5498,2004-08-18,11.893333,11.9,11.893333,11.9,11.346461999999999,1000
5499,2004-08-19,11.966666,12.0,11.966666,12.0,11.441811999999999,2200
5500,2004-08-20,12.013333,12.5,12.013333,12.5,11.918553,5200
5501,2004-08-23,12.366667,12.366667,12.366667,12.366667,11.791423,300
5502,2004-08-24,12.366667,12.366667,12.366667,12.366667,11.791423,0
5503,2004-08-25,12.38,12.52,12.353333000000001,12.473333,11.893127,13500
5504,2004-08-26,12.6,12.6,12.6,12.6,12.013906,900
5505,2004-08-27,12.6,12.6,12.6,12.6,12.013906,0
5506,2004-08-30,12.593333,12.593333,12.593333,12.593333,12.015813,0
5507,2004-08-31,12.593333,12.593333,12.593333,12.593333,12.015813,0
5508,2004-09-01,12.586667,12.6,12.526667,12.526667,11.952202999999999,1900
5509,2004-09-02,12.6,12.933333,12.6,12.933333,12.340224000000001,7200
5510,2004-09-03,13.033334,13.153334,13.033334,13.153334,12.550131,600
5511,2004-09-07,13.32,13.32,13.32,13.32,12.70916,600
5512,2004-09-08,13.453332999999999,13.453332999999999,13.453332999999999,13.453332999999999,12.836373,300
5513,2004-09-09,13.36,13.406667,13.36,13.406667,12.791841999999999,1900
5514,2004-09-10,13.2,13.2,13.2,13.2,12.594659,900
5515,2004-09-13,12.666667,12.913333,12.606667,12.733334,12.149396000000001,5400
5516,2004-09-14,12.9,13.0,12.9,13.0,12.403831,1000
5517,2004-09-15,13.0,13.0,13.0,13.0,12.403831,0
5518,2004-09-16,13.0,13.0,13.0,13.0,12.403831,0
5519,2004-09-17,13.113334,13.113334,13.113334,13.113334,12.511966000000001,600
5520,2004-09-20,13.1,13.1,13.08,13.08,12.480162,2400
5521,2004-09-21,13.08,13.08,13.08,13.08,12.480162,0
5522,2004-09-22,12.94,12.94,12.94,12.94,12.346582000000001,100
5523,2004-09-23,12.853333000000001,12.86,12.853333000000001,12.86,12.270247999999999,1000
5524,2004-09-24,12.76,12.966666,12.76,12.86,12.270247999999999,3700
5525,2004-09-27,12.833333,12.833333,12.833333,12.833333,12.244805,700
5526,2004-09-28,12.833333,12.833333,12.833333,12.833333,12.244805,0
5527,2004-09-29,12.733334,12.833333,12.5,12.833333,12.244805,10800
5528,2004-09-30,13.0,13.253333,13.0,13.253333,12.645547,1800
5529,2004-10-01,13.226666,13.226666,13.226666,13.226666,12.620102000000001,300
5530,2004-10-04,13.5,13.5,13.5,13.5,12.880898,700
5531,2004-10-05,13.5,13.5,13.5,13.5,12.880898,0
5532,2004-10-06,13.766666,14.766666,13.766666,14.206667000000001,13.555162,7200
5533,2004-10-07,14.206667000000001,14.206667000000001,14.206667000000001,14.206667000000001,13.555162,1300
5534,2004-10-08,14.093333,14.093333,13.54,13.54,12.919069,3000
5535,2004-10-11,13.72,13.986667,13.72,13.9,13.262556,2500
5536,2004-10-12,13.866667000000001,14.12,13.866667000000001,14.12,13.472469,7900
5537,2004-10-13,13.993332999999998,13.993332999999998,13.993332999999998,13.993332999999998,13.351612,100
5538,2004-10-14,13.666667000000002,13.666667000000002,13.666667000000002,13.666667000000002,13.039927,1300
5539,2004-10-15,13.833332999999998,14.066667,13.833332999999998,13.966666,13.326166,1200
5540,2004-10-18,14.113334,14.113334,13.666667000000002,13.666667000000002,13.039927,900
5541,2004-10-19,13.933333,14.033334,13.686666,13.753333,13.122620000000001,3400
5542,2004-10-20,13.666667000000002,13.666667000000002,13.666667000000002,13.666667000000002,13.039927,600
5543,2004-10-21,13.666667000000002,14.0,13.666667000000002,14.0,13.357973000000001,6000
5544,2004-10-22,13.833332999999998,13.833332999999998,13.5,13.5,12.880898,1200
5545,2004-10-25,13.666667000000002,13.666667000000002,13.313334,13.446667000000001,12.830011,5200
5546,2004-10-26,13.42,13.613334,13.42,13.613334,12.989038,1800
5547,2004-10-27,13.753333,13.8,13.74,13.8,13.167143,1000
5548,2004-10-28,14.0,14.086667000000002,13.686666,13.686666,13.059007000000001,6600
5549,2004-10-29,13.8,13.8,13.333332999999998,13.533334,12.912703,7600
5550,2004-11-01,13.366667000000001,13.366667000000001,13.333332999999998,13.333332999999998,12.721876,3000
5551,2004-11-02,13.093333,13.28,13.093333,13.28,12.67099,1300
5552,2004-11-03,13.333332999999998,13.373332999999999,13.166667000000002,13.233334,12.626465,7800
5553,2004-11-04,13.32,13.6,13.233334,13.46,12.842734,12300
5554,2004-11-05,13.473332999999998,13.473332999999998,13.193334,13.266666,12.658268,9400
5555,2004-11-08,13.073334,13.733334,13.073334,13.173333,12.569218,22000
5556,2004-11-09,13.333332999999998,13.4,13.166667000000002,13.166667000000002,12.562853,21400
5557,2004-11-10,13.333332999999998,13.753333,13.133332999999999,13.233334,12.626465,14500
5558,2004-11-11,13.1,13.233334,13.0,13.0,12.403831,15000
5559,2004-11-12,13.12,13.133332999999999,13.12,13.133332999999999,12.531051,3000
5560,2004-11-15,13.133332999999999,13.133332999999999,13.133332999999999,13.133332999999999,12.531051,0
5561,2004-11-16,13.3,13.34,13.266666,13.333332999999998,12.721876,4500
5562,2004-11-17,13.466666,13.666667000000002,13.466666,13.666667000000002,13.039927,900
5563,2004-11-18,13.933333,14.0,13.833332999999998,14.0,13.357973000000001,4600
5564,2004-11-19,14.0,14.0,14.0,14.0,13.357973000000001,700
5565,2004-11-22,14.1,14.1,13.826667,14.06,13.415218,8500
5566,2004-11-23,14.133332999999999,14.54,14.06,14.54,13.87321,10000
5567,2004-11-24,14.133332999999999,14.526667000000002,14.133332999999999,14.526667000000002,13.860484,9100
5568,2004-11-26,14.5,14.646667,14.5,14.646667,13.974982999999998,4600
5569,2004-11-29,14.733334,14.74,14.666667000000002,14.74,14.072367999999999,9600
5570,2004-11-30,14.733334,14.733334,14.566667,14.633332999999999,13.970528,10600
5571,2004-12-01,14.633332999999999,14.8,14.633332999999999,14.74,14.072367999999999,156300
5572,2004-12-02,14.733334,14.8,14.666667000000002,14.793332999999999,14.123282000000001,4200
5573,2004-12-03,14.826667,14.833332999999998,14.593333,14.593333,13.932343,1500
5574,2004-12-06,14.593333,14.593333,14.593333,14.593333,13.932343,0
5575,2004-12-07,14.7,14.7,14.2,14.2,13.556826000000001,5100
5576,2004-12-08,14.313334,14.54,14.3,14.526667000000002,13.868696,6600
5577,2004-12-09,14.46,14.46,14.333332999999998,14.44,13.785954,3900
5578,2004-12-10,14.366667000000001,14.366667000000001,14.366667000000001,14.366667000000001,13.715942000000002,100
5579,2004-12-13,14.233334,14.533334,14.0,14.533334,13.875060999999999,12700
5580,2004-12-14,14.533334,14.62,14.533334,14.62,13.9578,3900
5581,2004-12-15,14.526667000000002,14.526667000000002,14.526667000000002,14.526667000000002,13.868696,700
5582,2004-12-16,14.473332999999998,14.473332999999998,14.093333,14.466666,13.811411999999999,8800
5583,2004-12-17,14.433333,14.433333,14.433333,14.433333,13.779589999999999,900
5584,2004-12-20,14.433333,14.433333,14.433333,14.433333,13.779589999999999,0
5585,2004-12-21,14.566667,14.933333,14.566667,14.933333,14.256944,8100
5586,2004-12-22,15.066667,15.066667,15.0,15.066667,14.384238,1000
5587,2004-12-23,14.966666,14.966666,14.966666,14.966666,14.288767000000002,3400
5588,2004-12-27,14.866667000000001,14.866667000000001,14.766666,14.766666,14.097824,1000
5589,2004-12-28,14.9,15.02,14.9,15.02,14.339682,1900
5590,2004-12-29,15.02,15.02,15.02,15.02,14.339682,0
5591,2004-12-30,14.82,14.866667000000001,14.753333,14.866667000000001,14.193298,1600
5592,2004-12-31,14.866667000000001,14.866667000000001,14.866667000000001,14.866667000000001,14.193298,0
5593,2005-01-03,14.8,14.8,14.666667000000002,14.666667000000002,14.002353,2200
5594,2005-01-04,14.6,14.6,14.0,14.0,13.365884,6600
5595,2005-01-05,14.0,14.146667,14.0,14.146667,13.505908999999999,700
5596,2005-01-06,14.133332999999999,14.133332999999999,13.813334,14.0,13.365884,6700
5597,2005-01-07,13.933333,13.933333,13.333332999999998,13.42,12.812155,7300
5598,2005-01-10,13.573334,13.733334,13.5,13.733334,13.111298000000001,1500
5599,2005-01-11,13.666667000000002,13.666667000000002,13.566667,13.613334,12.99673,7300
5600,2005-01-12,13.5,13.766666,13.333332999999998,13.766666,13.143122,2100
5601,2005-01-13,13.766666,13.766666,13.766666,13.766666,13.143122,0
5602,2005-01-14,13.7,13.8,13.7,13.8,13.174941,300
5603,2005-01-18,13.5,13.733334,13.5,13.713332999999999,13.092201,3100
5604,2005-01-19,13.7,13.7,13.546667000000001,13.666667000000002,13.04765,900
5605,2005-01-20,13.533334,13.533334,13.533334,13.533334,12.920351,1200
5606,2005-01-21,13.606667000000002,13.606667000000002,13.5,13.5,12.888525999999999,300
5607,2005-01-24,13.333332999999998,13.333332999999998,13.1,13.1,12.506651,1900
5608,2005-01-25,12.766666,12.766666,12.666667,12.666667,12.092944000000001,1500
5609,2005-01-26,12.666667,12.666667,12.0,12.1,11.551941000000001,5100
5610,2005-01-27,12.28,12.6,12.28,12.6,12.029297,900
5611,2005-01-28,12.6,12.6,12.333333,12.333333,11.774708,900
5612,2005-01-31,12.6,12.733334,12.6,12.733334,12.156592,2400
5613,2005-02-01,13.133332999999999,13.133332999999999,12.933333,12.933333,12.347534,4200
5614,2005-02-02,13.033334,13.333332999999998,13.033334,13.266666,12.665766,2800
5615,2005-02-03,13.066667,13.066667,13.0,13.026667,12.436637,1600
5616,2005-02-04,13.12,13.326667,13.12,13.326667,12.723052000000001,3100
5617,2005-02-07,13.453332999999999,13.453332999999999,13.393332999999998,13.393332999999998,12.786695,1300
5618,2005-02-08,13.366667000000001,13.366667000000001,13.333332999999998,13.333332999999998,12.729412,900
5619,2005-02-09,13.34,13.34,13.2,13.2,12.602117999999999,4500
5620,2005-02-10,13.2,13.2,13.2,13.2,12.602117999999999,0
5621,2005-02-11,13.2,13.2,13.2,13.2,12.602117999999999,0
5622,2005-02-14,13.2,13.2,13.2,13.2,12.602117999999999,0
5623,2005-02-15,13.2,13.2,13.16,13.166667000000002,12.570294,9000
5624,2005-02-16,13.2,13.206667000000001,13.193334,13.193334,12.595754,8200
5625,2005-02-17,13.32,13.34,13.173333,13.22,12.621212,10300
5626,2005-02-18,13.22,13.233334,13.16,13.16,12.563929,5700
5627,2005-02-22,13.0,13.0,12.773334,12.773334,12.194777,7300
5628,2005-02-23,12.673333,12.8,12.673333,12.8,12.220235,3100
5629,2005-02-24,12.666667,12.673333,11.82,11.946667,11.405552,24100
5630,2005-02-25,12.0,12.493333,12.0,12.333333,11.774708,4900
5631,2005-02-28,12.333333,12.473333,12.333333,12.473333,11.908368,3300
5632,2005-03-01,12.526667,12.666667,12.526667,12.633333,12.069508,6300
5633,2005-03-02,12.733334,12.846666,12.5,12.593333,12.031293,5800
5634,2005-03-03,12.44,12.44,12.273334,12.4,11.846587,900
5635,2005-03-04,12.273334,12.486667,12.266666,12.486667,11.929394,6400
5636,2005-03-07,12.626667,12.626667,12.2,12.333333,11.782898,5500
5637,2005-03-08,12.306666,12.5,12.233334,12.373333,11.821110000000001,6000
5638,2005-03-09,12.2,12.2,11.86,11.866667,11.337056,9900
5639,2005-03-10,11.733334,11.833333,11.733334,11.833333,11.30521,3300
5640,2005-03-11,11.933333,11.946667,11.933333,11.946667,11.413486,1500
5641,2005-03-14,11.953333,12.113334,11.8,12.113334,11.572718,7300
5642,2005-03-15,12.306666,12.546667,12.153334,12.546667,11.986708,4500
5643,2005-03-16,12.44,12.546667,12.42,12.42,11.865695,4200
5644,2005-03-17,12.46,12.486667,12.46,12.486667,11.929394,300
5645,2005-03-18,12.546667,12.546667,12.546667,12.546667,11.986708,100
5646,2005-03-21,12.34,12.5,12.2,12.5,11.942126,1000
5647,2005-03-22,12.5,12.5,12.5,12.5,11.942126,0
5648,2005-03-23,12.3,12.3,12.0,12.026667,11.489921,4200
5649,2005-03-24,12.133333,12.166667,12.053333,12.053333,11.51539,700
5650,2005-03-28,12.046667,12.053333,12.046667,12.046667,11.509025,1000
5651,2005-03-29,12.053333,12.233334,12.053333,12.233334,11.687358,700
5652,2005-03-30,12.233334,12.233334,12.0,12.2,11.655515,1600
5653,2005-03-31,12.166667,12.166667,11.466666,11.84,11.311581,14800
5654,2005-04-01,11.7,11.7,11.546667,11.666667,11.145985000000001,1600
5655,2005-04-04,11.666667,11.666667,11.4,11.54,11.024972,4500
5656,2005-04-05,11.453333,11.54,11.453333,11.54,11.024972,1900
5657,2005-04-06,11.733334,11.733334,11.733334,11.733334,11.209672,3000
5658,2005-04-07,11.613334,11.613334,11.333333,11.433333,10.923063,2800
5659,2005-04-08,11.266666,11.266666,11.166667,11.166667,10.668299000000001,600
5660,2005-04-11,11.326667,11.326667,11.166667,11.266666,10.763835,3400
5661,2005-04-12,11.133333,11.266666,11.133333,11.266666,10.763835,600
5662,2005-04-13,11.133333,11.133333,11.02,11.02,10.528177000000001,700
5663,2005-04-14,10.666667,10.666667,10.666667,10.666667,10.190611,100
5664,2005-04-15,10.666667,10.686666,10.533334,10.6,10.126922,2700
5665,2005-04-18,10.413333,10.48,10.366667,10.48,10.012276,1500
5666,2005-04-19,10.666667,10.8,10.66,10.8,10.317997,5400
5667,2005-04-20,10.773334,10.82,10.686666,10.82,10.337105000000001,3600
5668,2005-04-21,10.813334,10.866667,10.813334,10.82,10.337105000000001,9900
5669,2005-04-22,10.933333,10.933333,10.46,10.46,9.993169,900
5670,2005-04-25,10.666667,10.793333,10.666667,10.793333,10.311631,2200
5671,2005-04-26,10.72,10.733334,10.713333,10.713333,10.235196,81900
5672,2005-04-27,10.9,11.266666,10.9,11.266666,10.763835,1500
5673,2005-04-28,12.0,13.333332999999998,12.0,13.166667000000002,12.579041,4300
5674,2005-04-29,13.066667,13.066667,12.86,12.86,12.286057000000001,2200
5675,2005-05-02,12.826667,13.633332999999999,12.826667,13.526667000000002,12.922968,10200
5676,2005-05-03,13.586667000000002,13.586667000000002,13.48,13.48,12.878386,1500
5677,2005-05-04,13.666667000000002,13.693334,13.506667000000002,13.693334,13.082203,400
5678,2005-05-05,13.686666,13.686666,13.686666,13.686666,13.07583,100
5679,2005-05-06,13.866667000000001,14.0,13.866667000000001,13.866667000000001,13.247798000000001,1200
5680,2005-05-09,13.86,14.033334,13.86,14.033334,13.407024,5400
5681,2005-05-10,13.8,13.806666,13.266666,13.4,12.801961,4900
5682,2005-05-11,13.466666,13.493332999999998,13.466666,13.493332999999998,12.891124000000001,600
5683,2005-05-12,13.333332999999998,13.4,13.333332999999998,13.366667000000001,12.770108,2700
5684,2005-05-13,13.293332999999999,13.493332999999998,13.293332999999999,13.446667000000001,12.846544,4500
5685,2005-05-16,13.44,13.6,13.44,13.6,12.993033,1900
5686,2005-05-17,13.673333,13.673333,13.473332999999998,13.473332999999998,12.872019,14100
5687,2005-05-18,13.533334,13.833332999999998,13.486667,13.486667,12.884756,37500
5688,2005-05-19,13.566667,13.733334,13.266666,13.493332999999998,12.891124000000001,19000
5689,2005-05-20,13.366667000000001,13.44,13.366667000000001,13.44,12.840173,3100
5690,2005-05-23,13.44,13.44,13.44,13.44,12.840173,0
5691,2005-05-24,13.6,13.6,13.6,13.6,12.993033,100
5692,2005-05-25,13.353333,13.353333,13.353333,13.353333,12.757377,400
5693,2005-05-26,13.553332999999999,13.553332999999999,13.4,13.5,12.897491,1000
5694,2005-05-27,13.333332999999998,13.5,13.333332999999998,13.5,12.897491,1000
5695,2005-05-31,13.5,13.5,13.5,13.5,12.905783999999999,0
5696,2005-06-01,13.633332999999999,13.8,13.633332999999999,13.8,13.192581,2700
5697,2005-06-02,13.6,13.98,13.6,13.866667000000001,13.256310000000001,4000
5698,2005-06-03,13.98,14.0,13.846666,14.0,13.383779999999998,3400
5699,2005-06-06,14.06,14.06,14.06,14.06,13.441132999999999,400
5700,2005-06-07,14.066667,14.346666,14.066667,14.346666,13.715183999999999,2500
5701,2005-06-08,14.326667,14.426666,14.033334,14.033334,13.415642000000002,4500
5702,2005-06-09,14.266666,14.466666,14.266666,14.3,13.670569,1900
5703,2005-06-10,14.3,14.3,14.3,14.3,13.670569,0
5704,2005-06-13,14.166667000000002,14.3,14.126667000000001,14.3,13.670569,2100
5705,2005-06-14,14.433333,14.56,14.433333,14.56,13.919128,1600
5706,2005-06-15,14.56,14.56,14.56,14.56,13.919128,0
5707,2005-06-16,14.666667000000002,14.866667000000001,14.666667000000002,14.866667000000001,14.212297,900
5708,2005-06-17,14.866667000000001,14.866667000000001,14.866667000000001,14.866667000000001,14.212297,0
5709,2005-06-20,14.793332999999999,14.94,14.793332999999999,14.933333,14.276027,4900
5710,2005-06-21,14.846666,14.846666,14.8,14.8,14.148563000000001,300
5711,2005-06-22,14.6,14.9,14.6,14.9,14.244162,1300
5712,2005-06-23,14.9,14.9,14.9,14.9,14.244162,0
5713,2005-06-24,14.633332999999999,14.633332999999999,14.133332999999999,14.133332999999999,13.511238,9400
5714,2005-06-27,14.333332999999998,14.333332999999998,14.233334,14.333332999999998,13.702435000000001,900
5715,2005-06-28,14.333332999999998,14.333332999999998,14.333332999999998,14.333332999999998,13.702435000000001,0
5716,2005-06-29,14.6,14.786667000000001,14.6,14.786667000000001,14.135817000000001,1200
5717,2005-06-30,15.0,15.166667000000002,15.0,15.166667000000002,14.499092000000001,400
5718,2005-07-01,14.933333,15.3,14.9,15.3,14.626554999999998,6700
5719,2005-07-05,15.3,15.6,15.3,15.6,14.913351,2800
5720,2005-07-06,15.333332999999998,15.333332999999998,15.066667,15.066667,14.403489000000002,4600
5721,2005-07-07,14.8,14.873332999999999,14.8,14.873332999999999,14.218669,400
5722,2005-07-08,14.946667000000001,15.093333,14.866667000000001,15.093333,14.428984,7900
5723,2005-07-11,15.333332999999998,15.733334,15.333332999999998,15.406667,14.728525,7500
5724,2005-07-12,15.4,15.406667,15.346666,15.406667,14.728525,2700
5725,2005-07-13,15.406667,15.406667,15.406667,15.406667,14.728525,0
5726,2005-07-14,15.266666,15.266666,15.0,15.0,14.339757,1500
5727,2005-07-15,15.0,15.0,15.0,15.0,14.339757,2100
5728,2005-07-18,15.0,15.0,15.0,15.0,14.339757,0
5729,2005-07-19,14.74,15.033334,14.74,15.033334,14.371626000000001,4800
5730,2005-07-20,15.066667,15.14,15.033334,15.14,14.473597,4600
5731,2005-07-21,15.013333,15.013333,15.013333,15.013333,14.352507000000001,100
5732,2005-07-22,14.733334,14.766666,14.733334,14.733334,14.084829999999998,7200
5733,2005-07-25,14.666667000000002,14.666667000000002,14.666667000000002,14.666667000000002,14.021101000000002,700
5734,2005-07-26,14.466666,14.466666,14.066667,14.2,13.574975,5500
5735,2005-07-27,14.0,14.073334,13.4,13.4,12.810186,18300
5736,2005-07-28,14.133332999999999,14.606667000000002,13.8,13.9,13.288179999999999,66100
5737,2005-07-29,13.933333,14.66,13.933333,14.66,14.014728,19500
5738,2005-08-01,14.7,14.8,14.66,14.706667000000001,14.059335999999998,3600
5739,2005-08-02,14.666667000000002,14.666667000000002,14.293332999999999,14.533334,13.893635,22900
5740,2005-08-03,14.533334,14.666667000000002,14.533334,14.6,13.957369,13200
5741,2005-08-04,14.4,14.406667,14.306666,14.313334,13.683316,5200
5742,2005-08-05,14.333332999999998,14.4,13.933333,14.3,13.670569,24600
5743,2005-08-08,14.186666,14.186666,14.186666,14.186666,13.562223000000001,900
5744,2005-08-09,14.186666,14.186666,14.186666,14.186666,13.562223000000001,0
5745,2005-08-10,14.32,14.32,14.133332999999999,14.133332999999999,13.511238,6600
5746,2005-08-11,14.0,14.653334,14.0,14.653334,14.008351999999999,7900
5747,2005-08-12,14.533334,14.933333,14.533334,14.933333,14.276027,4500
5748,2005-08-15,15.2,15.253333,14.8,14.906667,14.250534,8700
5749,2005-08-16,14.74,14.74,14.66,14.66,14.014728,400
5750,2005-08-17,14.466666,14.866667000000001,14.466666,14.866667000000001,14.212297,1300
5751,2005-08-18,14.666667000000002,14.666667000000002,14.666667000000002,14.666667000000002,14.021101000000002,100
5752,2005-08-19,14.533334,14.666667000000002,14.44,14.533334,13.893635,11400
5753,2005-08-22,14.466666,14.493332999999998,14.266666,14.266666,13.638705999999999,9400
5754,2005-08-23,14.1,14.1,14.1,14.1,13.479378,100
5755,2005-08-24,14.033334,14.2,13.973332999999998,13.973332999999998,13.358285,4300
5756,2005-08-25,13.933333,14.006667000000002,13.933333,14.006667000000002,13.390151000000001,2700
5757,2005-08-26,13.98,14.0,13.973332999999998,14.0,13.383779999999998,5100
5758,2005-08-29,13.9,13.9,13.466666,13.66,13.058741,4300
5759,2005-08-30,13.446667000000001,13.446667000000001,13.0,13.166667000000002,12.595725,6000
5760,2005-08-31,13.093333,13.44,13.033334,13.44,12.857207,8800
5761,2005-09-01,13.326667,13.326667,13.033334,13.133332999999999,12.563842,18400
5762,2005-09-02,13.133332999999999,13.133332999999999,13.0,13.0,12.436286,6400
5763,2005-09-06,13.166667000000002,13.333332999999998,13.166667000000002,13.333332999999998,12.755167,600
5764,2005-09-07,13.266666,13.266666,13.2,13.2,12.627614999999999,4800
5765,2005-09-08,13.166667000000002,13.166667000000002,13.046667,13.046667,12.48093,3600
5766,2005-09-09,13.073334,13.073334,13.073334,13.073334,12.506441,300
5767,2005-09-12,13.166667000000002,13.333332999999998,13.166667000000002,13.333332999999998,12.755167,2500
5768,2005-09-13,13.2,13.313334,13.2,13.213332999999999,12.640367999999999,9000
5769,2005-09-14,13.266666,13.266666,13.193334,13.206667000000001,12.633987,7600
5770,2005-09-15,13.2,13.266666,13.2,13.266666,12.691392,2100
5771,2005-09-16,13.266666,13.273334,13.26,13.273334,12.697764999999999,3100
5772,2005-09-19,13.22,13.266666,13.133332999999999,13.266666,12.691392,7300
5773,2005-09-20,13.206667000000001,13.206667000000001,13.113334,13.193334,12.621235,10300
5774,2005-09-21,13.166667000000002,13.166667000000002,12.933333,12.933333,12.372512,5700
5775,2005-09-22,12.866667,13.026667,12.866667,13.026667,12.461799000000001,1800
5776,2005-09-23,13.186666,13.2,13.186666,13.2,12.627614999999999,1000
5777,2005-09-26,13.333332999999998,13.4,13.226666,13.226666,12.653121,3300
5778,2005-09-27,13.226666,13.226666,13.226666,13.226666,12.653121,0
5779,2005-09-28,13.1,13.1,13.1,13.1,12.531951,100
5780,2005-09-29,13.0,13.06,12.933333,13.06,12.493685000000001,1900
5781,2005-09-30,12.933333,13.133332999999999,12.933333,13.133332999999999,12.563842,900
5782,2005-10-03,13.266666,13.266666,13.133332999999999,13.133332999999999,12.563842,300
5783,2005-10-04,13.26,13.26,13.1,13.1,12.531951,1200
5784,2005-10-05,12.966666,12.966666,12.766666,12.766666,12.213074,900
5785,2005-10-06,12.633333,12.64,12.633333,12.64,12.091895,400
5786,2005-10-07,12.64,12.64,12.64,12.64,12.091895,0
5787,2005-10-10,12.64,12.64,12.64,12.64,12.091895,0
5788,2005-10-11,12.64,12.64,12.64,12.64,12.091895,0
5789,2005-10-12,12.333333,12.433333,12.133333,12.333333,11.798528999999998,5500
5790,2005-10-13,12.166667,12.166667,12.166667,12.166667,11.63909,300
5791,2005-10-14,12.333333,12.333333,12.2,12.2,11.670976,1200
5792,2005-10-17,12.033334,12.033334,12.033334,12.033334,11.511538,700
5793,2005-10-18,12.033334,12.033334,12.033334,12.033334,11.511538,0
5794,2005-10-19,11.9,12.0,11.766666,11.933333,11.415873,2400
5795,2005-10-20,12.1,12.333333,12.066667,12.066667,11.543422999999999,1900
5796,2005-10-21,12.073334,12.2,12.073334,12.2,11.670976,300
5797,2005-10-24,12.1,12.433333,12.1,12.133333,11.607201,1600
5798,2005-10-25,12.54,12.833333,12.54,12.766666,12.213074,1600
5799,2005-10-26,12.666667,13.533334,12.533334,12.533334,11.989853,13900
5800,2005-10-27,12.4,12.566667,12.4,12.433333,11.894193,6300
5801,2005-10-28,12.433333,12.433333,11.666667,11.986667,11.466897,8500
5802,2005-10-31,12.133333,12.133333,11.833333,12.0,11.479649,900
5803,2005-11-01,11.866667,11.866667,11.866667,11.866667,11.352095,600
5804,2005-11-02,12.0,12.046667,12.0,12.046667,11.524289999999999,4000
5805,2005-11-03,12.106667,12.106667,11.933333,11.933333,11.415873,1900
5806,2005-11-04,12.086667,12.153334,12.086667,12.153334,11.626331,3400
5807,2005-11-07,12.293333,12.3,12.293333,12.3,11.766644,2200
5808,2005-11-08,12.166667,12.233334,12.066667,12.233334,11.702864,1800
5809,2005-11-09,12.066667,12.12,12.0,12.12,11.594441999999999,3600
5810,2005-11-10,12.233334,12.433333,12.233334,12.273334,11.741128,2100
5811,2005-11-11,12.273334,12.273334,12.273334,12.273334,11.741128,0
5812,2005-11-14,12.433333,12.466666,12.3,12.3,11.766644,4000
5813,2005-11-15,12.133333,12.133333,12.133333,12.133333,11.607201,5400
5814,2005-11-16,12.133333,12.166667,12.106667,12.166667,11.63909,4600
5815,2005-11-17,12.166667,12.166667,12.166667,12.166667,11.63909,0
5816,2005-11-18,12.233334,12.32,12.133333,12.14,11.613576,3000
5817,2005-11-21,12.213333,12.5,12.213333,12.5,11.957968,1600
5818,2005-11-22,12.5,12.5,12.5,12.5,11.957968,0
5819,2005-11-23,12.433333,12.766666,12.433333,12.6,12.053633,3400
5820,2005-11-25,12.466666,12.466666,12.46,12.46,11.919702000000001,400
5821,2005-11-28,12.333333,12.333333,12.133333,12.133333,11.607201,1300
5822,2005-11-29,12.133333,12.133333,12.133333,12.133333,11.616133999999999,0
5823,2005-11-30,12.0,12.093333,11.94,12.0,11.488483,4300
5824,2005-12-01,12.1,12.14,12.1,12.14,11.622515,900
5825,2005-12-02,12.266666,12.266666,12.133333,12.133333,11.616133999999999,900
5826,2005-12-05,12.26,12.373333,12.233334,12.233334,11.71187,6600
5827,2005-12-06,12.233334,12.233334,12.233334,12.233334,11.71187,0
5828,2005-12-07,12.2,12.2,12.2,12.2,11.679955999999999,700
5829,2005-12-08,12.2,12.2,12.2,12.2,11.679955999999999,0
5830,2005-12-09,12.3,12.36,12.3,12.36,11.833138,1300
5831,2005-12-12,12.493333,12.5,12.333333,12.333333,11.807608,2500
5832,2005-12-13,12.493333,12.493333,12.493333,12.493333,11.96079,600
5833,2005-12-14,12.666667,12.666667,12.666667,12.666667,12.126731,400
5834,2005-12-15,12.666667,12.673333,12.666667,12.666667,12.126731,2200
5835,2005-12-16,12.666667,12.673333,12.666667,12.666667,12.126731,3600
5836,2005-12-19,12.5,12.54,12.5,12.533334,11.999080000000001,1900
5837,2005-12-20,12.366667,12.366667,12.266666,12.333333,11.807608,1200
5838,2005-12-21,12.4,12.4,12.34,12.4,11.871428,1600
5839,2005-12-22,12.393333,12.6,12.393333,12.6,12.062909,2500
5840,2005-12-23,12.6,12.666667,12.6,12.666667,12.126731,2700
5841,2005-12-27,12.726666,12.726666,12.633333,12.633333,12.094819000000001,600
5842,2005-12-28,12.633333,12.633333,12.633333,12.633333,12.094819000000001,0
5843,2005-12-29,12.726666,12.926666,12.726666,12.926666,12.375645,3100
5844,2005-12-30,12.926666,12.926666,12.926666,12.926666,12.375645,0
5845,2006-01-03,12.8,13.133332999999999,12.8,13.133332999999999,12.573511,3100
5846,2006-01-04,13.266666,13.266666,13.153334,13.153334,12.592652000000001,3300
5847,2006-01-05,13.066667,13.066667,13.066667,13.066667,12.50968,100
5848,2006-01-06,13.186666,13.186666,13.186666,13.186666,12.624566,300
5849,2006-01-09,13.3,13.533334,13.3,13.533334,12.956457,1300
5850,2006-01-10,13.4,13.493332999999998,13.313334,13.493332999999998,12.918157,2100
5851,2006-01-11,13.4,13.54,13.4,13.54,12.96284,900
5852,2006-01-12,13.54,13.54,13.533334,13.54,12.96284,1300
5853,2006-01-13,13.54,13.54,13.54,13.54,12.96284,0
5854,2006-01-17,13.373332999999999,13.373332999999999,13.373332999999999,13.373332999999999,12.803272999999999,100
5855,2006-01-18,13.373332999999999,13.373332999999999,13.373332999999999,13.373332999999999,12.803272999999999,0
5856,2006-01-19,13.566667,14.0,13.566667,14.0,13.403234,2800
5857,2006-01-20,14.08,14.08,13.833332999999998,13.9,13.307494,9300
5858,2006-01-23,14.066667,14.066667,13.8,13.833332999999998,13.243668,1300
5859,2006-01-24,13.966666,13.993332999999998,13.966666,13.993332999999998,13.39685,700
5860,2006-01-25,14.166667000000002,14.166667000000002,14.166667000000002,14.166667000000002,13.562793,300
5861,2006-01-26,14.166667000000002,14.166667000000002,14.166667000000002,14.166667000000002,13.562793,0
5862,2006-01-27,14.333332999999998,14.5,14.333332999999998,14.5,13.881920999999998,1000
5863,2006-01-30,14.666667000000002,14.666667000000002,14.366667000000001,14.366667000000001,13.754265,1600
5864,2006-01-31,14.266666,14.633332999999999,14.1,14.633332999999999,14.009565,3900
5865,2006-02-01,14.513333,14.513333,14.513333,14.513333,13.894684,300
5866,2006-02-02,14.666667000000002,14.666667000000002,14.446667000000001,14.446667000000001,13.830857,2200
5867,2006-02-03,14.533334,14.533334,14.36,14.366667000000001,13.754265,900
5868,2006-02-06,14.166667000000002,14.166667000000002,14.166667000000002,14.166667000000002,13.562793,100
5869,2006-02-07,14.333332999999998,14.333332999999998,14.166667000000002,14.2,13.594707000000001,1000
5870,2006-02-08,14.333332999999998,14.333332999999998,14.266666,14.266666,13.658529999999999,1800
5871,2006-02-09,14.433333,14.7,14.433333,14.7,14.073389,700
5872,2006-02-10,14.666667000000002,14.866667000000001,14.666667000000002,14.866667000000001,14.232957,1200
5873,2006-02-13,14.8,15.333332999999998,14.8,15.333332999999998,14.679725,1300
5874,2006-02-14,15.166667000000002,15.166667000000002,15.0,15.1,14.456342000000001,3300
5875,2006-02-15,15.0,15.3,15.0,15.3,14.647816,1600
5876,2006-02-16,15.466666,15.466666,15.466666,15.466666,14.807376999999999,300
5877,2006-02-17,15.466666,15.466666,15.466666,15.466666,14.807376999999999,0
5878,2006-02-21,15.3,15.333332999999998,15.293332999999999,15.333332999999998,14.679725,7500
5879,2006-02-22,15.4,15.4,15.4,15.4,14.743553,300
5880,2006-02-23,16.066668,16.266666,15.966666,16.266666,15.573275,2200
5881,2006-02-24,16.0,16.333334,16.0,16.333334,15.6371,4500
5882,2006-02-27,16.333334,16.333334,16.333334,16.333334,15.6371,0
5883,2006-02-28,16.333334,16.333334,16.333334,16.333334,15.6371,300
5884,2006-03-01,16.200001,16.333334,16.073334,16.073334,15.396979,4300
5885,2006-03-02,16.033333,16.033333,15.866667000000001,15.866667000000001,15.199010000000001,1800
5886,2006-03-03,15.866667000000001,15.866667000000001,15.866667000000001,15.866667000000001,15.199010000000001,0
5887,2006-03-06,15.666667000000002,15.673333,15.493332999999998,15.673333,15.013810999999999,1500
5888,2006-03-07,15.566667,15.566667,15.566667,15.566667,14.911632999999998,700
5889,2006-03-08,15.733334,15.893332999999998,15.733334,15.893332999999998,15.224554999999999,600
5890,2006-03-09,15.8,15.8,15.566667,15.566667,14.911632999999998,1600
5891,2006-03-10,15.666667000000002,16.133333,15.666667000000002,16.133333,15.45445,900
5892,2006-03-13,16.0,16.0,16.0,16.0,15.326735000000001,300
5893,2006-03-14,16.0,16.233334,16.0,16.233334,15.550251000000001,3000
5894,2006-03-15,16.166666,16.166666,16.033333,16.033333,15.358665,1000
5895,2006-03-16,16.166666,16.166666,16.0,16.0,15.326735000000001,400
5896,2006-03-17,16.033333,16.333334,16.033333,16.333334,15.646038,1900
5897,2006-03-20,16.5,16.5,16.333334,16.5,15.805696,3400
5898,2006-03-21,16.333334,16.6,16.333334,16.5,15.805696,4500
5899,2006-03-22,16.42,16.466667,16.346666,16.459999,15.76738,600
5900,2006-03-23,16.366667,16.533333,16.366667,16.5,15.805696,1500
5901,2006-03-24,16.666666,17.066668,16.666666,16.833334,16.125006,3400
5902,2006-03-27,16.666666,16.966667,16.666666,16.666666,15.965345000000001,3000
5903,2006-03-28,16.666666,16.666666,16.5,16.5,15.805696,1000
5904,2006-03-29,16.566668,16.673334,16.299999,16.433332,15.741831,7500
5905,2006-03-30,16.506666,16.613332999999997,16.333334,16.333334,15.646038,6300
5906,2006-03-31,16.333334,16.333334,16.333334,16.333334,15.646038,0
5907,2006-04-03,16.333334,16.333334,16.333334,16.333334,15.646038,0
5908,2006-04-04,16.200001,16.379998999999998,16.073334,16.166666,15.486384,6400
5909,2006-04-05,16.166666,16.360001,16.1,16.280001000000002,15.594951000000002,5800
5910,2006-04-06,16.4,16.466667,16.299999,16.32,15.633268,4200
5911,2006-04-07,16.433332,16.5,16.299999,16.366667,15.677969000000001,4800
5912,2006-04-10,16.5,16.5,16.206667000000003,16.253334,15.569404,3400
5913,2006-04-11,16.253334,16.253334,16.253334,16.253334,15.569404,0
5914,2006-04-12,16.253334,16.253334,16.253334,16.253334,15.569404,0
5915,2006-04-13,16.433332,16.433332,16.306667,16.306667,15.620493,300
5916,2006-04-17,16.133333,16.133333,16.133333,16.133333,15.45445,1500
5917,2006-04-18,16.200001,16.5,16.200001,16.473333,15.780156,11500
5918,2006-04-19,16.333334,16.333334,16.333334,16.333334,15.646038,3700
5919,2006-04-20,16.333334,16.333334,16.333334,16.333334,15.646038,2200
5920,2006-04-21,16.533333,16.633333,16.366667,16.366667,15.677969000000001,1600
5921,2006-04-24,16.333334,16.333334,16.333334,16.333334,15.646038,2200
5922,2006-04-25,16.333334,16.639999,16.333334,16.533333,15.837620000000001,7900
5923,2006-04-26,16.693333,16.866667,16.693333,16.773332999999997,16.067520000000002,2200
5924,2006-04-27,16.606667,16.606667,16.233334,16.233334,15.550251000000001,4600
5925,2006-04-28,16.393333,16.393333,16.266666,16.266666,15.582173000000001,1000
5926,2006-05-01,16.133333,16.18,16.006666,16.046667000000003,15.371432999999998,4300
5927,2006-05-02,16.046667000000003,16.1,16.0,16.1,15.422524,2100
5928,2006-05-03,16.1,16.333334,15.973332999999998,16.126667,15.448073999999998,9000
5929,2006-05-04,16.126667,16.126667,16.126667,16.126667,15.448073999999998,0
5930,2006-05-05,16.299999,16.433332,16.266666,16.353333,15.665199,1500
5931,2006-05-08,16.066668,16.466667,16.066668,16.466667,15.773765,6900
5932,2006-05-09,16.266666,16.466667,16.266666,16.466667,15.773765,2100
5933,2006-05-10,16.526667,16.533333,16.0,16.18,15.499158,6700
5934,2006-05-11,16.299999,16.333334,16.213333,16.213333,15.531088,1300
5935,2006-05-12,16.040001,16.040001,15.533334,15.666667000000002,15.007425,3000
5936,2006-05-15,15.833332999999998,15.98,15.833332999999998,15.96,15.288414000000001,3300
5937,2006-05-16,15.866667000000001,15.886666,15.706667000000001,15.706667000000001,15.045743,3100
5938,2006-05-17,15.793332999999999,15.866667000000001,15.673333,15.866667000000001,15.199010000000001,6300
5939,2006-05-18,15.866667000000001,15.866667000000001,15.866667000000001,15.866667000000001,15.199010000000001,300
5940,2006-05-19,16.233334,17.033333,16.233334,16.886667000000003,16.176085999999998,3000
5941,2006-05-22,17.0,17.0,16.666666,16.666666,15.965345000000001,18400
5942,2006-05-23,16.82,16.82,16.546667000000003,16.546667000000003,15.850399,600
5943,2006-05-24,16.533333,16.666666,16.533333,16.666666,15.965345000000001,600
5944,2006-05-25,16.506666,16.506666,16.5,16.5,15.805696,400
5945,2006-05-26,16.5,16.5,16.5,16.5,15.805696,0
5946,2006-05-30,16.333334,16.333334,16.333334,16.333334,15.646038,300
5947,2006-05-31,16.333334,16.333334,16.333334,16.333334,15.654981,0
5948,2006-06-01,16.5,16.766666,16.5,16.766666,16.070313,2500
5949,2006-06-02,17.166666,17.5,17.166666,17.200001,16.485654999999998,3600
5950,2006-06-05,17.066668,17.066668,16.533333,16.833334,16.134224,5800
5951,2006-06-06,16.666666,16.666666,16.6,16.6,15.910567000000002,1900
5952,2006-06-07,16.733334,16.733334,16.233334,16.233334,15.559137,1900
5953,2006-06-08,15.9,16.0,15.333332999999998,16.0,15.335494,3700
5954,2006-06-09,16.059998999999998,16.066668,15.993332999999998,15.993332999999998,15.329103,700
5955,2006-06-12,15.833332999999998,15.833332999999998,15.5,15.666667000000002,15.016005999999999,600
5956,2006-06-13,15.826667,16.059998999999998,15.826667,15.993332999999998,15.329103,4500
5957,2006-06-14,15.833332999999998,15.833332999999998,15.833332999999998,15.833332999999998,15.175751000000002,100
5958,2006-06-15,16.0,16.066668,16.0,16.0,15.335494,1600
5959,2006-06-16,16.0,16.026667,15.953332999999999,15.953332999999999,15.290767,5100
5960,2006-06-19,15.8,15.8,15.466666,15.593333,14.945715,4800
5961,2006-06-20,15.426666,15.426666,15.426666,15.426666,14.785972000000001,100
5962,2006-06-21,15.333332999999998,15.566667,15.333332999999998,15.473332999999998,14.830701999999999,1800
5963,2006-06-22,15.333332999999998,15.333332999999998,15.333332999999998,15.333332999999998,14.696512,100
5964,2006-06-23,15.5,15.6,15.5,15.6,14.952109,300
5965,2006-06-26,15.6,15.6,15.6,15.6,14.952109,0
5966,2006-06-27,15.766666,15.926666,15.633332999999999,15.76,15.105463,3700
5967,2006-06-28,15.76,15.76,15.76,15.76,15.105463,0
5968,2006-06-29,15.926666,15.986667,15.926666,15.986667,15.322714999999999,1500
5969,2006-06-30,16.166666,16.166666,16.0,16.139999,15.469676000000002,7300
5970,2006-07-03,16.139999,16.139999,16.139999,16.139999,15.469676000000002,0
5971,2006-07-05,15.966666,15.966666,15.6,15.6,14.952109,700
5972,2006-07-06,15.766666,16.193333,15.766666,15.86,15.201308,4300
5973,2006-07-07,15.86,15.86,15.86,15.86,15.201308,0
5974,2006-07-10,15.733334,16.08,15.733334,16.066668,15.399391,4500
5975,2006-07-11,15.906667,15.906667,15.54,15.673333,15.02239,1600
5976,2006-07-12,15.6,15.6,15.44,15.44,14.798751000000001,300
5977,2006-07-13,15.34,15.34,15.333332999999998,15.333332999999998,14.696512,400
5978,2006-07-14,15.166667000000002,15.28,15.166667000000002,15.28,14.645396,600
5979,2006-07-17,15.28,15.28,15.28,15.28,14.645396,0
5980,2006-07-18,15.433333,15.5,15.333332999999998,15.353333,14.715682999999999,2700
5981,2006-07-19,15.52,15.926666,15.52,15.926666,15.265206,3300
5982,2006-07-20,15.76,15.76,15.433333,15.433333,14.792357999999998,700
5983,2006-07-21,15.266666,15.266666,14.74,14.74,14.127823000000001,700
5984,2006-07-24,15.066667,15.8,15.066667,15.686666,15.035172,4300
5985,2006-07-25,16.0,16.553333,16.0,16.426666,15.744432000000002,5800
5986,2006-07-26,16.0,16.0,16.0,16.0,15.335494,300
5987,2006-07-27,15.68,15.68,14.713332999999999,14.713332999999999,14.102262,8700
5988,2006-07-28,14.88,14.88,14.666667000000002,14.766666,14.153381,5700
5989,2006-07-31,14.666667000000002,14.666667000000002,14.6,14.666667000000002,14.057535000000001,1800
5990,2006-08-01,14.333332999999998,14.333332999999998,14.166667000000002,14.233334,13.642197,4000
5991,2006-08-02,14.273334,14.273334,14.273334,14.273334,13.680537,100
5992,2006-08-03,14.266666,14.6,14.266666,14.6,13.993639000000002,2700
5993,2006-08-04,15.0,15.0,14.466666,14.473332999999998,13.872233,1000
5994,2006-08-07,14.3,14.466666,14.3,14.466666,13.865842,1500
5995,2006-08-08,14.546667000000001,14.546667000000001,14.546667000000001,14.546667000000001,13.942521,600
5996,2006-08-09,14.5,14.506667000000002,14.5,14.5,13.897789000000001,1200
5997,2006-08-10,14.333332999999998,14.366667000000001,14.233334,14.333332999999998,13.738044,4500
5998,2006-08-11,14.166667000000002,14.166667000000002,14.1,14.1,13.514401000000001,300
5999,2006-08-14,14.033334,14.106667000000002,13.866667000000001,13.873332999999999,13.297147,5500
6000,2006-08-15,14.04,14.046667000000001,13.866667000000001,13.866667000000001,13.290759,2500
6001,2006-08-16,14.0,14.166667000000002,13.893332999999998,14.166667000000002,13.578304999999999,1300
6002,2006-08-17,14.326667,14.5,14.18,14.186666,13.597467000000002,9100
6003,2006-08-18,14.02,14.02,14.0,14.0,13.418555,1000
6004,2006-08-21,13.833332999999998,13.833332999999998,13.833332999999998,13.833332999999998,13.258809,700
6005,2006-08-22,13.833332999999998,13.833332999999998,13.833332999999998,13.833332999999998,13.258809,0
6006,2006-08-23,13.713332999999999,13.713332999999999,13.7,13.7,13.131017000000002,1300
6007,2006-08-24,13.533334,13.726666,13.533334,13.533334,12.971271,120900
6008,2006-08-25,13.533334,13.786667000000001,13.5,13.533334,12.971271,181900
6009,2006-08-28,13.633332999999999,13.866667000000001,13.633332999999999,13.866667000000001,13.290759,97600
6010,2006-08-29,13.866667000000001,13.866667000000001,13.866667000000001,13.866667000000001,13.290759,0
6011,2006-08-30,14.02,14.2,14.02,14.193334,13.613017999999999,1800
6012,2006-08-31,14.36,14.36,14.36,14.36,13.772870999999999,300
6013,2006-09-01,14.353333,14.586667000000002,14.353333,14.573334,13.977484,1600
6014,2006-09-05,14.466666,14.633332999999999,14.466666,14.633332999999999,14.035028,300
6015,2006-09-06,14.633332999999999,14.633332999999999,14.633332999999999,14.633332999999999,14.035028,0
6016,2006-09-07,14.466666,14.633332999999999,14.466666,14.633332999999999,14.035028,400
6017,2006-09-08,14.633332999999999,14.633332999999999,14.633332999999999,14.633332999999999,14.035028,0
6018,2006-09-11,14.786667000000001,14.8,14.786667000000001,14.8,14.194879,400
6019,2006-09-12,14.966666,15.766666,14.966666,15.766666,15.122026000000002,1300
6020,2006-09-13,15.633332999999999,15.633332999999999,15.6,15.6,14.962173000000002,600
6021,2006-09-14,15.6,15.6,15.6,15.6,14.962173000000002,0
6022,2006-09-15,15.766666,15.766666,15.54,15.606667000000002,14.968568,600
6023,2006-09-18,15.646667,15.646667,15.646667,15.646667,15.006929000000001,300
6024,2006-09-19,15.48,15.48,14.42,14.42,13.830414000000001,4200
6025,2006-09-20,14.586667000000002,14.733334,14.286667000000001,14.42,13.830414000000001,7500
6026,2006-09-21,14.42,14.42,14.42,14.42,13.830414000000001,0
6027,2006-09-22,14.253333,14.333332999999998,14.253333,14.333332999999998,13.747292999999999,300
6028,2006-09-25,14.5,14.5,14.5,14.5,13.907148000000001,300
6029,2006-09-26,14.5,14.5,14.266666,14.266666,13.683357,1300
6030,2006-09-27,14.433333,14.433333,14.333332999999998,14.333332999999998,13.747292999999999,700
6031,2006-09-28,14.333332999999998,14.333332999999998,14.16,14.16,13.581045999999999,1900
6032,2006-09-29,14.026667000000002,14.026667000000002,13.946667000000001,14.0,13.427591,3300
6033,2006-10-02,13.833332999999998,13.866667000000001,13.8,13.866667000000001,13.299707999999999,1300
6034,2006-10-03,13.7,13.873332999999999,13.5,13.873332999999999,13.3061,3600
6035,2006-10-04,13.873332999999999,14.2,13.873332999999999,14.2,13.619414,12900
6036,2006-10-05,14.2,14.2,14.2,14.2,13.619414,0
6037,2006-10-06,14.16,14.166667000000002,14.14,14.14,13.561865,5800
6038,2006-10-09,14.066667,14.133332999999999,14.066667,14.133332999999999,13.555472,5100
6039,2006-10-10,14.133332999999999,14.133332999999999,14.133332999999999,14.133332999999999,13.555472,0
6040,2006-10-11,14.066667,14.066667,13.933333,13.933333,13.363651999999998,15300
6041,2006-10-12,14.14,14.166667000000002,14.14,14.166667000000002,13.587444,2700
6042,2006-10-13,14.333332999999998,14.333332999999998,14.333332999999998,14.333332999999998,13.747292999999999,300
6043,2006-10-16,14.5,14.666667000000002,14.5,14.666667000000002,14.067,2400
6044,2006-10-17,14.666667000000002,14.666667000000002,14.666667000000002,14.666667000000002,14.067,100
6045,2006-10-18,14.8,14.833332999999998,14.8,14.833332999999998,14.226853,400
6046,2006-10-19,14.8,14.8,14.8,14.8,14.194879,300
6047,2006-10-20,14.666667000000002,14.666667000000002,14.666667000000002,14.666667000000002,14.067,100
6048,2006-10-23,14.5,14.666667000000002,14.5,14.666667000000002,14.067,900
6049,2006-10-24,14.666667000000002,14.666667000000002,14.666667000000002,14.666667000000002,14.067,0
6050,2006-10-25,14.833332999999998,14.833332999999998,14.833332999999998,14.833332999999998,14.226853,100
6051,2006-10-26,15.466666,15.466666,15.233334,15.233334,14.6105,1600
6052,2006-10-27,15.233334,15.233334,15.233334,15.233334,14.6105,1500
6053,2006-10-30,15.226666,15.233334,15.073334,15.173333,14.552954000000001,7800
6054,2006-10-31,15.213332999999999,15.213332999999999,15.173333,15.173333,14.552954000000001,300
6055,2006-11-01,15.333332999999998,15.333332999999998,15.233334,15.313334,14.687225,2400
6056,2006-11-02,15.166667000000002,15.166667000000002,15.066667,15.066667,14.450644,300
6057,2006-11-03,15.3,15.333332999999998,15.193334,15.333332999999998,14.706407,1600
6058,2006-11-06,15.666667000000002,15.666667000000002,15.433333,15.566667,14.930202,2400
6059,2006-11-07,15.733334,15.733334,15.733334,15.733334,15.090053,600
6060,2006-11-08,15.566667,15.833332999999998,15.566667,15.833332999999998,15.185967000000002,600
6061,2006-11-09,15.826667,16.0,15.673333,15.713332999999999,15.070867999999999,3100
6062,2006-11-10,15.666667000000002,15.833332999999998,15.666667000000002,15.833332999999998,15.185967000000002,900
6063,2006-11-13,15.833332999999998,15.833332999999998,15.72,15.72,15.077264000000001,700
6064,2006-11-14,15.72,15.72,15.72,15.72,15.077264000000001,0
6065,2006-11-15,15.966666,16.6,15.966666,16.513334,15.838161,4300
6066,2006-11-16,16.379998999999998,16.379998999999998,15.846666,16.16,15.499272,7600
6067,2006-11-17,16.0,16.0,16.0,16.0,15.345819,100
6068,2006-11-20,16.0,16.0,16.0,16.0,15.345819,0
6069,2006-11-21,16.059998999999998,16.059998999999998,16.0,16.0,15.345819,2700
6070,2006-11-22,16.0,16.0,16.0,16.0,15.345819,700
6071,2006-11-24,16.0,16.0,16.0,16.0,15.345819,1500
6072,2006-11-27,15.833332999999998,15.88,15.533334,15.533334,14.898229999999998,5500
6073,2006-11-28,15.533334,15.833332999999998,15.533334,15.833332999999998,15.185967000000002,2200
6074,2006-11-29,15.986667,16.153334,15.986667,16.153334,15.502672,300
6075,2006-11-30,16.153334,16.153334,16.153334,16.153334,15.502672,0
6076,2006-12-01,16.059998999999998,16.1,15.926666,16.1,15.451487,1800
6077,2006-12-04,16.1,16.613332999999997,16.1,16.613332999999997,15.944141,3700
6078,2006-12-05,16.613332999999997,16.700001,16.613332999999997,16.700001,16.027317,2200
6079,2006-12-06,16.76,16.793332999999997,16.453332999999997,16.786667,16.110492999999998,5400
6080,2006-12-07,16.700001,16.700001,16.533333,16.533333,15.867362,400
6081,2006-12-08,16.639999,16.639999,16.559998999999998,16.559998999999998,15.892957999999998,700
6082,2006-12-11,16.5,16.666666,16.333334,16.666666,15.995325,1200
6083,2006-12-12,16.6,16.6,16.573334,16.573334,15.905753,400
6084,2006-12-13,16.406666,16.773332999999997,16.406666,16.773332999999997,16.097694,5400
6085,2006-12-14,16.940001000000002,17.386667000000003,16.940001000000002,17.286667,16.590360999999998,1800
6086,2006-12-15,17.206667000000003,17.206667000000003,17.1,17.1,16.411207,400
6087,2006-12-18,17.040001,17.040001,16.906666,16.906666,16.225655,300
6088,2006-12-19,16.700001,16.700001,16.526667,16.526667,15.860969,600
6089,2006-12-20,16.68,16.853333,16.673334,16.846666,16.168079000000002,1800
6090,2006-12-21,16.68,16.68,16.68,16.68,16.008132999999997,100
6091,2006-12-22,16.513334,16.513334,16.513334,16.513334,15.848175,100
6092,2006-12-26,16.673334,16.846666,16.673334,16.846666,16.168079000000002,600
6093,2006-12-27,16.893333,17.086666,16.893333,17.086666,16.398411,400
6094,2006-12-28,17.253334,17.253334,17.253334,17.253334,16.558360999999998,100
6095,2006-12-29,17.42,17.586666,17.42,17.586666,16.878270999999998,300
6096,2007-01-03,17.753334,17.753334,17.0,17.0,16.315237,1000
6097,2007-01-04,16.833334,17.166666,16.833334,17.166666,16.475187,5500
6098,2007-01-05,17.006666,17.006666,16.913334,16.913334,16.232059,600
6099,2007-01-08,16.940001000000002,17.133333,16.940001000000002,17.133333,16.443201000000002,700
6100,2007-01-09,17.013334,17.013334,17.0,17.006666,16.321635999999998,1500
6101,2007-01-10,17.166666,17.266666,17.006666,17.006666,16.321635999999998,700
6102,2007-01-11,17.173334,17.333334,17.173334,17.333334,16.635141,1200
6103,2007-01-12,17.333334,17.333334,17.333334,17.333334,16.635141,0
6104,2007-01-16,17.333334,17.666666,17.333334,17.473333,16.769512,7300
6105,2007-01-17,17.393333,17.393333,17.393333,17.393333,16.692728,600
6106,2007-01-18,17.226667000000003,17.4,17.033333,17.266666,16.571158999999998,2200
6107,2007-01-19,17.426666,17.6,17.426666,17.6,16.891071,2200
6108,2007-01-22,17.766666,17.933332,17.233334,17.233334,16.539167000000003,3300
6109,2007-01-23,17.299999,17.559998999999998,17.299999,17.559998999999998,16.852678,1900
6110,2007-01-24,17.639999,17.639999,17.639999,17.639999,16.929457,300
6111,2007-01-25,17.466667,17.466667,17.360001,17.360001,16.660733999999998,4500
6112,2007-01-26,17.453332999999997,17.453332999999997,17.453332999999997,17.453332999999997,16.750313000000002,700
6113,2007-01-29,17.559998999999998,17.666666,17.379998999999998,17.66,16.948647,2800
6114,2007-01-30,17.5,17.5,17.333334,17.333334,16.635141,600
6115,2007-01-31,17.533333,17.66,17.333334,17.66,16.948647,1200
6116,2007-02-01,17.606667,17.606667,17.5,17.5,16.795094,1000
6117,2007-02-02,17.5,17.639999,17.5,17.639999,16.929457,2400
6118,2007-02-05,17.566668,17.566668,17.566668,17.566668,16.859076,300
6119,2007-02-06,17.833334,17.9,17.833334,17.9,17.178984,1300
6120,2007-02-07,18.326666,18.346666,18.013334,18.346666,17.607662,1000
6121,2007-02-08,18.326666,18.326666,18.0,18.0,17.274954,900
6122,2007-02-09,18.006666,18.006666,17.5,17.506666,16.801491,4200
6123,2007-02-12,17.493334,17.566668,17.246666,17.48,16.775902,8100
6124,2007-02-13,17.486666,17.700001,17.486666,17.666666,16.955051,3700
6125,2007-02-14,17.68,17.68,17.68,17.68,16.967848,100
6126,2007-02-15,17.68,17.68,17.68,17.68,16.967848,0
6127,2007-02-16,17.58,17.780001000000002,17.5,17.780001000000002,17.063814,3100
6128,2007-02-20,18.0,18.0,17.833334,17.940001000000002,17.217373000000002,1200
6129,2007-02-21,17.799999,17.799999,16.76,16.84,16.161684,2800
6130,2007-02-22,16.58,16.673334,16.4,16.673334,16.001728,3000
6131,2007-02-23,16.673334,16.673334,16.673334,16.673334,16.001728,0
6132,2007-02-26,16.5,16.753334,16.5,16.753334,16.078503,1300
6133,2007-02-27,16.333334,16.5,16.333334,16.5,15.835377,700
6134,2007-02-28,16.226667000000003,16.226667000000003,15.6,15.92,15.278738,10000
6135,2007-03-01,15.666667000000002,16.24,15.666667000000002,16.0,15.355516,4900
6136,2007-03-02,15.853333,15.853333,15.773334,15.773334,15.137979999999999,1600
6137,2007-03-05,15.773334,15.773334,15.773334,15.773334,15.137979999999999,0
6138,2007-03-06,15.666667000000002,16.166666,15.666667000000002,16.166666,15.515466,1800
6139,2007-03-07,16.0,16.0,15.873332999999999,15.873332999999999,15.243379999999998,3400
6140,2007-03-08,16.033333,16.066668,15.866667000000001,15.866667000000001,15.236979000000002,2800
6141,2007-03-09,16.0,16.073334,15.866667000000001,16.073334,15.435444,4900
6142,2007-03-12,16.013334,16.013334,16.013334,16.013334,15.377826999999998,600
6143,2007-03-13,16.0,16.0,15.933333,15.933333,15.300998000000002,15600
6144,2007-03-14,15.866667000000001,15.873332999999999,15.866667000000001,15.873332999999999,15.243379999999998,4500
6145,2007-03-15,16.073334,16.073334,16.073334,16.073334,15.435444,300
6146,2007-03-16,15.866667000000001,16.26,15.866667000000001,16.26,15.614707999999998,600
6147,2007-03-19,16.26,16.26,16.26,16.26,15.614707999999998,0
6148,2007-03-20,16.26,16.26,16.26,16.26,15.614707999999998,0
6149,2007-03-21,15.993332999999998,16.0,15.866667000000001,16.0,15.365022,3300
6150,2007-03-22,16.0,16.0,16.0,16.0,15.365022,0
6151,2007-03-23,16.0,16.0,16.0,16.0,15.365022,0
6152,2007-03-26,16.313334,16.706667000000003,16.313334,16.566668,15.909203,2100
6153,2007-03-27,16.333334,16.333334,16.306667,16.306667,15.659514000000001,2100
6154,2007-03-28,16.306667,16.306667,16.233334,16.233334,15.589097,600
6155,2007-03-29,16.233334,16.42,16.0,16.013334,15.377826999999998,12300
6156,2007-03-30,16.013334,16.013334,16.013334,16.013334,15.377826999999998,0
6157,2007-04-02,15.98,15.986667,15.98,15.986667,15.352217000000001,1500
6158,2007-04-03,15.986667,15.986667,15.986667,15.986667,15.352217000000001,0
6159,2007-04-04,15.986667,15.986667,15.986667,15.986667,15.352217000000001,0
6160,2007-04-05,15.986667,15.986667,15.986667,15.986667,15.352217000000001,0
6161,2007-04-09,15.693334,15.693334,15.693334,15.693334,15.070525,100
6162,2007-04-10,15.986667,16.066668,15.986667,16.066668,15.429043,1900
6163,2007-04-11,16.066668,16.066668,16.066668,16.066668,15.429043,0
6164,2007-04-12,16.0,16.0,15.866667000000001,15.866667000000001,15.236979000000002,300
6165,2007-04-13,15.866667000000001,15.866667000000001,15.866667000000001,15.866667000000001,15.236979000000002,0
6166,2007-04-16,15.866667000000001,15.866667000000001,15.866667000000001,15.866667000000001,15.236979000000002,0
6167,2007-04-17,16.0,16.16,16.0,16.16,15.518668,600
6168,2007-04-18,16.16,16.16,16.16,16.16,15.518668,0
6169,2007-04-19,15.873332999999999,16.066668,15.853333,15.853333,15.224174,1300
6170,2007-04-20,16.166666,16.333334,16.166666,16.333334,15.685128,700
6171,2007-04-23,16.559998999999998,16.793332999999997,16.559998999999998,16.793332999999997,16.126867,2500
6172,2007-04-24,16.733334,16.733334,16.733334,16.733334,16.069256,400
6173,2007-04-25,17.0,17.24,17.0,17.24,16.555807,1500
6174,2007-04-26,17.166666,17.166666,17.166666,17.166666,16.485384,1000
6175,2007-04-27,17.166666,17.166666,17.166666,17.166666,16.485384,0
6176,2007-04-30,16.98,16.98,16.9,16.9,16.229301,400
6177,2007-05-01,16.9,16.9,16.9,16.9,16.229301,0
6178,2007-05-02,17.059998999999998,17.333334,16.786667,17.333334,16.645437,2400
6179,2007-05-03,17.226667000000003,17.233334,17.226667000000003,17.233334,16.549406,1600
6180,2007-05-04,17.073334,17.5,17.073334,17.173334,16.491785,3300
6181,2007-05-07,17.006666,17.5,17.006666,17.5,16.80549,5800
6182,2007-05-08,17.226667000000003,17.226667000000003,17.226667000000003,17.226667000000003,16.543007,300
6183,2007-05-09,17.200001,17.200001,17.033333,17.033333,16.357346,1300
6184,2007-05-10,17.1,17.24,16.9,16.9,16.229301,700
6185,2007-05-11,17.173334,17.173334,17.173334,17.173334,16.491785,100
6186,2007-05-14,16.9,16.9,16.9,16.9,16.229301,600
6187,2007-05-15,16.626667,16.626667,16.626667,16.626667,15.966814999999999,300
6188,2007-05-16,16.466667,16.5,16.466667,16.5,15.845179000000002,4000
6189,2007-05-17,16.406666,16.42,16.226667000000003,16.326666,15.678721,600
6190,2007-05-18,16.299999,16.593334,16.253334,16.593334,15.934804000000002,3700
6191,2007-05-21,16.593334,16.866667,16.593334,16.700001,16.037237,4200
6192,2007-05-22,16.666666,16.666666,16.566668,16.566668,15.909203,900
6193,2007-05-23,16.799999,16.799999,16.566668,16.566668,15.909203,1900
6194,2007-05-24,16.52,16.52,16.52,16.52,15.864384,300
6195,2007-05-25,16.34,16.34,16.333334,16.333334,15.685128,1900
6196,2007-05-29,16.606667,16.606667,16.533333,16.533333,15.877182999999999,700
6197,2007-05-30,16.793332999999997,16.879998999999998,16.700001,16.879998999999998,16.210094,1900
6198,2007-05-31,17.1,17.226667000000003,17.1,17.133333,16.453377,900
6199,2007-06-01,17.32,17.453332999999997,17.32,17.453332999999997,16.760680999999998,2400
6200,2007-06-04,17.453332999999997,17.453332999999997,17.453332999999997,17.453332999999997,16.760680999999998,0
6201,2007-06-05,17.440001000000002,17.440001000000002,17.440001000000002,17.440001000000002,16.747877,300
6202,2007-06-06,17.299999,17.299999,17.166666,17.166666,16.494844,900
6203,2007-06-07,17.1,17.1,16.799999,16.799999,16.142529999999997,1600
6204,2007-06-08,16.793332999999997,16.860001,16.546667000000003,16.860001,16.200186,1900
6205,2007-06-11,16.593334,16.700001,16.593334,16.700001,16.046436,2500
6206,2007-06-12,16.566668,16.833334,16.566668,16.666666,16.014412,3100
6207,2007-06-13,16.620001000000002,16.746666,16.459999,16.666666,16.014412,3300
6208,2007-06-14,16.693333,16.693333,16.693333,16.693333,16.040032999999998,400
6209,2007-06-15,17.959999,17.959999,17.626667,17.806667,17.109804,900
6210,2007-06-18,17.693333,17.693333,17.426666,17.426666,16.744664999999998,700
6211,2007-06-19,17.373333,17.373333,17.373333,17.373333,16.693417,100
6212,2007-06-20,17.200001,17.266666,17.200001,17.266666,16.590931,600
6213,2007-06-21,16.966667,17.1,16.966667,17.1,16.430792,600
6214,2007-06-22,16.953332999999997,16.953332999999997,16.666666,16.666666,16.014412,1000
6215,2007-06-25,16.613332999999997,16.666666,16.613332999999997,16.666666,16.014412,1500
6216,2007-06-26,17.0,17.0,17.0,17.0,16.334702,100
6217,2007-06-27,16.933332,17.266666,16.799999,17.266666,16.590931,2200
6218,2007-06-28,17.266666,17.266666,17.266666,17.266666,16.590931,0
6219,2007-06-29,17.4,17.4,17.4,17.4,16.719049,700
6220,2007-07-02,17.4,17.4,17.4,17.4,16.719049,0
6221,2007-07-03,17.4,17.4,17.4,17.4,16.719049,100
6222,2007-07-05,17.4,17.4,17.4,17.4,16.719049,0
6223,2007-07-06,17.293332999999997,17.293332999999997,17.293332999999997,17.293332999999997,16.61656,300
6224,2007-07-09,17.293332999999997,17.293332999999997,17.293332999999997,17.293332999999997,16.61656,0
6225,2007-07-10,17.293332999999997,17.293332999999997,17.293332999999997,17.293332999999997,16.61656,0
6226,2007-07-11,17.293332999999997,17.293332999999997,17.293332999999997,17.293332999999997,16.61656,0
6227,2007-07-12,17.293332999999997,17.440001000000002,17.24,17.266666,16.590931,3100
6228,2007-07-13,17.313334,17.333334,17.313334,17.333334,16.654989,400
6229,2007-07-16,17.326666,17.326666,17.166666,17.166666,16.494844,1600
6230,2007-07-17,17.333334,17.333334,16.833334,17.066668,16.398757999999997,1300
6231,2007-07-18,17.0,17.0,16.006666,16.4,15.758179,14400
6232,2007-07-19,17.333334,17.333334,17.333334,17.333334,16.654989,400
6233,2007-07-20,17.333334,17.333334,17.333334,17.333334,16.654989,0
6234,2007-07-23,17.166666,17.166666,16.806667,16.813334,16.155344,1800
6235,2007-07-24,16.5,16.5,16.266666,16.266666,15.630068,300
6236,2007-07-25,15.84,15.84,15.166667000000002,15.333332999999998,14.733260000000001,31800
6237,2007-07-26,15.073334,15.073334,14.7,14.873332999999999,14.291263,9400
6238,2007-07-27,15.066667,15.3,15.066667,15.2,14.605145000000002,28900
6239,2007-07-30,14.933333,14.933333,14.933333,14.933333,14.348915,300
6240,2007-07-31,15.2,15.2,14.866667000000001,14.88,14.297668,24600
6241,2007-08-01,15.066667,15.066667,14.9,14.9,14.31688,700
6242,2007-08-02,14.9,14.9,14.9,14.9,14.31688,0
6243,2007-08-03,14.666667000000002,14.833332999999998,14.666667000000002,14.833332999999998,14.252831,300
6244,2007-08-06,14.666667000000002,15.0,14.666667000000002,15.0,14.412972,2100
6245,2007-08-07,15.166667000000002,15.166667000000002,15.0,15.1,14.509058,2800
6246,2007-08-08,15.333332999999998,15.646667,15.333332999999998,15.646667,15.034328,2400
6247,2007-08-09,15.533334,15.533334,15.466666,15.466666,14.861372,600
6248,2007-08-10,15.6,15.6,15.333332999999998,15.333332999999998,14.733260000000001,1000
6249,2007-08-13,15.166667000000002,15.166667000000002,15.0,15.0,14.412972,400
6250,2007-08-14,15.166667000000002,15.166667000000002,14.666667000000002,14.666667000000002,14.09268,1900
6251,2007-08-15,14.833332999999998,15.0,14.833332999999998,15.0,14.412972,1500
6252,2007-08-16,15.166667000000002,15.5,15.166667000000002,15.466666,14.861372,1000
6253,2007-08-17,16.0,16.0,15.5,15.5,14.893403,700
6254,2007-08-20,15.666667000000002,15.666667000000002,15.333332999999998,15.5,14.893403,3000
6255,2007-08-21,15.666667000000002,16.173334,15.666667000000002,16.093334,15.463516,1900
6256,2007-08-22,15.833332999999998,16.0,15.833332999999998,16.0,15.373837,300
6257,2007-08-23,15.673333,15.673333,15.666667000000002,15.666667000000002,15.053545000000002,300
6258,2007-08-24,15.333332999999998,15.866667000000001,15.333332999999998,15.866667000000001,15.245719,2500
6259,2007-08-27,15.866667000000001,15.866667000000001,15.866667000000001,15.866667000000001,15.245719,0
6260,2007-08-28,15.5,15.5,15.333332999999998,15.333332999999998,14.733260000000001,600
6261,2007-08-29,15.5,15.5,15.5,15.5,14.903123999999998,100
6262,2007-08-30,15.333332999999998,15.333332999999998,15.333332999999998,15.333332999999998,14.742873999999999,700
6263,2007-08-31,15.666667000000002,15.666667000000002,15.666667000000002,15.666667000000002,15.063374,100
6264,2007-09-04,15.666667000000002,15.666667000000002,15.666667000000002,15.666667000000002,15.063374,0
6265,2007-09-05,15.666667000000002,15.666667000000002,15.666667000000002,15.666667000000002,15.063374,0
6266,2007-09-06,15.5,15.66,15.5,15.66,15.056958999999999,600
6267,2007-09-07,15.66,15.66,15.66,15.66,15.056958999999999,0
6268,2007-09-10,15.5,15.5,15.166667000000002,15.166667000000002,14.582626999999999,3000
6269,2007-09-11,14.666667000000002,15.333332999999998,14.666667000000002,15.333332999999998,14.742873999999999,1200
6270,2007-09-12,15.333332999999998,15.34,15.333332999999998,15.34,14.749284,1000
6271,2007-09-13,16.0,16.0,15.766666,15.766666,15.159519,600
6272,2007-09-14,15.766666,15.766666,15.766666,15.766666,15.159519,0
6273,2007-09-17,15.766666,15.766666,15.766666,15.766666,15.159519,0
6274,2007-09-18,15.633332999999999,15.8,15.633332999999999,15.8,15.191572,900
6275,2007-09-19,15.0,15.4,15.0,15.173333,14.589037,1300
6276,2007-09-20,15.333332999999998,15.333332999999998,14.56,14.56,13.999324,8100
6277,2007-09-21,14.593333,14.593333,13.4,13.4,12.883988,4000
6278,2007-09-24,13.266666,13.693334,13.266666,13.693334,13.166028,1200
6279,2007-09-25,13.826667,14.566667,13.826667,14.566667,14.005730999999999,2200
6280,2007-09-26,14.433333,14.833332999999998,14.433333,14.833332999999998,14.262128,1800
6281,2007-09-27,14.733334,15.0,14.733334,14.933333,14.358277,700
6282,2007-09-28,14.926666,14.926666,14.266666,14.266666,13.717284,10800
6283,2007-10-01,14.4,14.4,14.233334,14.233334,13.685229999999999,300
6284,2007-10-02,14.1,14.2,11.28,14.16,13.614726000000001,1300
6285,2007-10-03,14.066667,14.066667,14.0,14.066667,13.524984,1300
6286,2007-10-04,14.2,14.3,14.066667,14.133332999999999,13.589085999999998,1800
6287,2007-10-05,14.0,14.333332999999998,14.0,14.033334,13.492935999999998,1800
6288,2007-10-08,14.166667000000002,14.166667000000002,13.966666,14.0,13.460882999999999,2700
6289,2007-10-09,13.9,13.9,13.766666,13.766666,13.23654,1000
6290,2007-10-10,14.033334,14.033334,14.033334,14.033334,13.492935999999998,100
6291,2007-10-11,13.34,13.733334,13.34,13.506667000000002,12.986547999999999,6100
6292,2007-10-12,13.64,13.64,13.626667000000001,13.626667000000001,13.101927,300
6293,2007-10-15,13.626667000000001,13.626667000000001,13.626667000000001,13.626667000000001,13.101927,0
6294,2007-10-16,13.5,13.5,13.5,13.5,12.980141,100
6295,2007-10-17,13.653334,13.653334,13.326667,13.326667,12.813482,900
6296,2007-10-18,13.326667,13.326667,13.326667,13.326667,12.813482,0
6297,2007-10-19,13.3,13.3,13.3,13.3,12.787841,700
6298,2007-10-22,12.833333,13.286667000000001,12.833333,13.28,12.768611,1500
6299,2007-10-23,13.546667000000001,13.546667000000001,13.333332999999998,13.333332999999998,12.81989,1200
6300,2007-10-24,13.2,13.2,13.033334,13.12,12.614774,900
6301,2007-10-25,12.786667,13.0,12.646666999999999,12.646666999999999,12.159664999999999,1600
6302,2007-10-26,12.666667,12.666667,12.666667,12.666667,12.1789,100
6303,2007-10-29,12.666667,12.666667,12.666667,12.666667,12.1789,0
6304,2007-10-30,12.666667,12.666667,12.666667,12.666667,12.1789,0
6305,2007-10-31,13.106667,13.106667,13.106667,13.106667,12.601951,100
6306,2007-11-01,12.44,12.773334,12.44,12.766666,12.275046000000001,1500
6307,2007-11-02,12.7,12.833333,12.7,12.833333,12.339146000000001,1900
6308,2007-11-05,13.16,13.16,13.16,13.16,12.653231,700
6309,2007-11-06,13.113334,13.113334,13.0,13.0,12.499392,300
6310,2007-11-07,13.0,13.0,13.0,13.0,12.499392,0
6311,2007-11-08,12.806666,12.806666,12.0,12.493333,12.012236999999999,3400
6312,2007-11-09,12.493333,12.493333,12.493333,12.493333,12.012236999999999,0
6313,2007-11-12,12.666667,12.666667,12.666667,12.666667,12.1789,100
6314,2007-11-13,13.0,13.32,13.0,13.32,12.807071,2400
6315,2007-11-14,12.986667,12.986667,12.986667,12.986667,12.486573,100
6316,2007-11-15,13.72,13.986667,13.453332999999999,13.986667,13.448064000000002,400
6317,2007-11-16,13.986667,13.986667,13.986667,13.986667,13.448064000000002,0
6318,2007-11-19,12.673333,12.673333,12.673333,12.673333,12.185307,300
6319,2007-11-20,12.673333,12.673333,12.673333,12.673333,12.185307,0
6320,2007-11-21,12.673333,12.673333,12.673333,12.673333,12.185307,0
6321,2007-11-23,12.633333,12.633333,12.62,12.62,12.134029,900
6322,2007-11-26,12.446667,12.446667,12.446667,12.446667,11.967367999999999,100
6323,2007-11-27,12.446667,12.446667,12.446667,12.446667,11.967367999999999,0
6324,2007-11-28,12.446667,12.446667,12.446667,12.446667,11.967367999999999,0
6325,2007-11-29,12.446667,12.446667,12.446667,12.446667,11.977637,0
6326,2007-11-30,12.966666,13.133332999999999,12.966666,13.133332999999999,12.638427,300
6327,2007-12-03,12.74,12.806666,12.66,12.7,12.221423,2400
6328,2007-12-04,12.646666999999999,12.646666999999999,12.373333,12.373333,11.907065,300
6329,2007-12-05,12.706667,12.706667,12.04,12.04,11.586292,700
6330,2007-12-06,12.333333,12.446667,12.1,12.306666,11.842906,5100
6331,2007-12-07,12.5,12.5,12.166667,12.44,11.971222000000001,1200
6332,2007-12-10,12.166667,12.166667,12.166667,12.166667,11.708184,300
6333,2007-12-11,12.033334,12.033334,12.033334,12.033334,11.579879,1300
6334,2007-12-12,11.766666,11.96,11.766666,11.94,11.490063000000001,2500
6335,2007-12-13,12.133333,12.133333,11.333333,11.333333,10.906259,6000
6336,2007-12-14,11.466666,11.54,10.84,11.133333,10.713794,7800
6337,2007-12-17,11.273334,11.273334,11.273334,11.273334,10.848517,600
6338,2007-12-18,11.173333,11.193334,11.133333,11.186666,10.765116,3100
6339,2007-12-19,11.166667,11.166667,11.033334,11.053333,10.636809,4300
6340,2007-12-20,11.166667,11.333333,11.086667,11.333333,10.906259,2200
6341,2007-12-21,11.6,11.733334,11.6,11.733334,11.291182000000001,900
6342,2007-12-24,11.733334,11.733334,11.733334,11.733334,11.291182000000001,0
6343,2007-12-26,11.7,11.733334,11.526667,11.733334,11.291182000000001,2400
6344,2007-12-27,11.6,11.633333,11.526667,11.526667,11.092307,1900
6345,2007-12-28,11.66,11.66,11.526667,11.546667,11.11155,1800
6346,2007-12-31,11.513333,11.54,11.506667,11.506667,11.073055,600
6347,2008-01-02,11.366667,11.473333,11.166667,11.213333,10.790776,1600
6348,2008-01-03,11.353333000000001,11.52,11.186666,11.186666,10.765116,3600
6349,2008-01-04,10.92,10.986667,10.753333,10.753333,10.348113,1200
6350,2008-01-07,10.766666,10.933333,10.766666,10.926666,10.514914,900
6351,2008-01-08,10.666667,10.666667,10.666667,10.666667,10.264712,100
6352,2008-01-09,10.733334,10.733334,10.4,10.4,10.008092999999999,1200
6353,2008-01-10,10.666667,10.666667,10.666667,10.666667,10.264712,100
6354,2008-01-11,10.4,10.566667,10.333333,10.346666,9.956772,1900
6355,2008-01-14,10.08,10.08,9.853333000000001,9.853333000000001,9.482028,400
6356,2008-01-15,9.966666,10.08,9.933333,10.08,9.700151,700
6357,2008-01-16,10.08,10.08,10.08,10.08,9.700151,0
6358,2008-01-17,9.88,9.88,9.846666,9.846666,9.475612,700
6359,2008-01-18,9.933333,9.933333,9.513333,9.513333,9.154838,1000
6360,2008-01-22,9.033334,11.0,8.833333,10.666667,10.264712,8800
6361,2008-01-23,11.333333,11.5,10.333333,11.5,11.066642,3300
6362,2008-01-24,11.7,12.366667,11.7,11.866667,11.419495,1200
6363,2008-01-25,11.6,11.6,11.333333,11.333333,10.906259,400
6364,2008-01-28,11.333333,11.333333,11.333333,11.333333,10.906259,0
6365,2008-01-29,11.666667,11.666667,11.666667,11.666667,11.227028,300
6366,2008-01-30,11.666667,11.666667,11.666667,11.666667,11.227028,0
6367,2008-01-31,12.333333,12.333333,11.4,11.4,10.970411,5800
6368,2008-02-01,11.366667,11.366667,11.366667,11.366667,10.938334,100
6369,2008-02-04,11.566667,11.566667,11.333333,11.333333,10.906259,2100
6370,2008-02-05,11.233334,11.233334,11.233334,11.233334,10.810025,300
6371,2008-02-06,11.233334,11.233334,11.066667,11.066667,10.649639,6100
6372,2008-02-07,11.333333,11.5,11.333333,11.5,11.066642,1900
6373,2008-02-08,11.766666,11.766666,11.6,11.6,11.162875,400
6374,2008-02-11,11.6,11.6,11.6,11.6,11.162875,0
6375,2008-02-12,11.333333,11.666667,11.333333,11.5,11.066642,3400
6376,2008-02-13,11.5,11.5,11.253333,11.42,10.989659,700
6377,2008-02-14,11.4,11.4,11.4,11.4,10.970411,1000
6378,2008-02-15,11.233334,11.566667,11.233334,11.566667,11.130796,400
6379,2008-02-19,11.44,11.5,11.333333,11.333333,10.906259,3600
6380,2008-02-20,11.066667,12.833333,11.066667,12.3,11.8365,3100
6381,2008-02-21,12.033334,12.033334,11.5,11.5,11.066642,1200
6382,2008-02-22,11.766666,11.766666,11.766666,11.766666,11.323260000000001,100
6383,2008-02-25,12.033334,12.066667,12.0,12.0,11.547802,3000
6384,2008-02-26,11.333333,12.333333,11.333333,12.333333,11.868574,600
6385,2008-02-27,12.6,12.6,12.6,12.6,12.125192,100
6386,2008-02-28,12.333333,12.333333,12.066667,12.333333,11.868574,700
6387,2008-02-29,12.166667,12.233334,12.166667,12.166667,11.708184,2100
6388,2008-03-03,11.9,11.933333,11.9,11.933333,11.483645,2400
6389,2008-03-04,11.8,12.153334,11.8,12.153334,11.695359,1000
6390,2008-03-05,12.406667,12.673333,12.406667,12.406667,11.949633,900
6391,2008-03-06,12.12,12.12,12.12,12.12,11.67353,100
6392,2008-03-07,12.12,12.12,12.12,12.12,11.67353,0
6393,2008-03-10,11.9,12.386666,11.9,12.386666,11.930368,300
6394,2008-03-11,12.386666,12.386666,12.386666,12.386666,11.930368,0
6395,2008-03-12,12.14,12.653334,12.033334,12.653334,12.187213999999999,3700
6396,2008-03-13,12.386666,12.6,12.12,12.6,12.135848,1900
6397,2008-03-14,12.333333,12.533334,12.333333,12.366667,11.91111,3600
6398,2008-03-17,12.1,12.366667,12.1,12.366667,11.91111,300
6399,2008-03-18,12.633333,12.633333,12.633333,12.633333,12.167952,100
6400,2008-03-19,12.9,12.9,12.466666,12.633333,12.167952,700
6401,2008-03-20,12.9,13.433333,12.9,13.433333,12.938482,600
6402,2008-03-24,13.333332999999998,13.4,13.333332999999998,13.4,12.906371,2200
6403,2008-03-25,13.666667000000002,14.006667000000002,13.4,13.4,12.906371,12300
6404,2008-03-26,13.333332999999998,13.466666,13.333332999999998,13.426666,12.93206,2500
6405,2008-03-27,13.433333,13.433333,12.833333,12.833333,12.360584,12600
6406,2008-03-28,12.833333,12.833333,12.833333,12.833333,12.360584,0
6407,2008-03-31,12.666667,12.666667,12.666667,12.666667,12.200057000000001,600
6408,2008-04-01,13.066667,13.066667,13.066667,13.066667,12.585322,100
6409,2008-04-02,13.466666,13.466666,13.466666,13.466666,12.970589,100
6410,2008-04-03,13.466666,13.466666,13.466666,13.466666,12.970589,0
6411,2008-04-04,13.466666,13.466666,13.466666,13.466666,12.970589,0
6412,2008-04-07,13.866667000000001,13.866667000000001,13.333332999999998,13.333332999999998,12.842163000000001,400
6413,2008-04-08,13.733334,13.733334,13.333332999999998,13.333332999999998,12.842163000000001,300
6414,2008-04-09,13.333332999999998,13.333332999999998,13.333332999999998,13.333332999999998,12.842163000000001,0
6415,2008-04-10,12.933333,13.333332999999998,12.933333,13.0,12.521109,3100
6416,2008-04-11,13.0,13.0,13.0,13.0,12.521109,0
6417,2008-04-14,13.4,13.4,13.0,13.0,12.521109,300
6418,2008-04-15,13.333332999999998,13.333332999999998,13.333332999999998,13.333332999999998,12.842163000000001,100
6419,2008-04-16,13.4,13.4,13.4,13.4,12.906371,100
6420,2008-04-17,13.4,13.4,13.4,13.4,12.906371,0
6421,2008-04-18,13.8,13.8,13.8,13.8,13.291639000000002,100
6422,2008-04-21,13.4,13.4,13.4,13.4,12.906371,100
6423,2008-04-22,13.0,13.0,12.666667,12.666667,12.200057000000001,1200
6424,2008-04-23,14.0,14.666667000000002,13.333332999999998,13.733334,13.227426999999999,28500
6425,2008-04-24,14.066667,15.266666,14.0,15.266666,14.704279999999999,3000
6426,2008-04-25,14.866667000000001,15.466666,14.866667000000001,15.333332999999998,14.768491000000001,600
6427,2008-04-28,15.333332999999998,15.333332999999998,15.333332999999998,15.333332999999998,14.768491000000001,0
6428,2008-04-29,15.333332999999998,15.333332999999998,15.333332999999998,15.333332999999998,14.768491000000001,0
6429,2008-04-30,14.933333,14.933333,14.933333,14.933333,14.383223999999998,100
6430,2008-05-01,14.933333,14.933333,14.933333,14.933333,14.383223999999998,0
6431,2008-05-02,14.533334,14.533334,14.533334,14.533334,13.997962,100
6432,2008-05-05,14.533334,14.533334,14.533334,14.533334,13.997962,0
6433,2008-05-06,13.553332999999999,14.0,13.553332999999999,13.993332999999998,13.477847,1200
6434,2008-05-07,13.673333,14.0,13.46,13.666667000000002,13.163217999999999,4900
6435,2008-05-08,13.666667000000002,13.666667000000002,13.666667000000002,13.666667000000002,13.163217999999999,0
6436,2008-05-09,14.333332999999998,14.666667000000002,14.333332999999998,14.666667000000002,14.126382000000001,900
6437,2008-05-12,14.666667000000002,14.666667000000002,14.666667000000002,14.666667000000002,14.126382000000001,0
6438,2008-05-13,15.066667,15.066667,15.0,15.0,14.447436999999999,300
6439,2008-05-14,15.0,15.0,15.0,15.0,14.447436999999999,0
6440,2008-05-15,14.466666,14.466666,14.466666,14.466666,13.933748999999999,100
6441,2008-05-16,14.466666,14.466666,14.466666,14.466666,13.933748999999999,0
6442,2008-05-19,13.933333,14.466666,13.833332999999998,14.466666,13.933748999999999,2400
6443,2008-05-20,13.933333,14.066667,13.933333,14.066667,13.548482,300
6444,2008-05-21,13.666667000000002,13.666667000000002,13.666667000000002,13.666667000000002,13.163217999999999,700
6445,2008-05-22,13.833332999999998,13.833332999999998,13.833332999999998,13.833332999999998,13.323745,400
6446,2008-05-23,13.333332999999998,13.466666,13.0,13.086667,12.604585,1200
6447,2008-05-27,13.1,13.1,13.1,13.1,12.61743,1300
6448,2008-05-28,13.1,13.1,13.1,13.1,12.61743,0
6449,2008-05-29,13.1,13.1,13.1,13.1,12.61743,0
6450,2008-05-30,13.1,13.1,13.1,13.1,12.61743,0
6451,2008-06-02,13.1,13.1,13.1,13.1,12.61743,0
6452,2008-06-03,13.1,13.1,13.1,13.1,12.61743,0
6453,2008-06-04,13.1,13.546667000000001,13.1,13.533334,13.045425,2200
6454,2008-06-05,13.54,13.54,13.54,13.54,13.05185,100
6455,2008-06-06,13.54,13.54,13.54,13.54,13.05185,0
6456,2008-06-09,13.533334,14.606667000000002,13.24,13.24,12.762663,3300
6457,2008-06-10,13.333332999999998,16.0,13.333332999999998,14.22,13.707335999999998,7900
6458,2008-06-11,14.666667000000002,14.666667000000002,13.853333,13.853333,13.353888000000001,700
6459,2008-06-12,13.766666,13.766666,13.766666,13.766666,13.270346,300
6460,2008-06-13,13.766666,13.766666,13.766666,13.766666,13.270346,0
6461,2008-06-16,14.3,14.3,14.3,14.3,13.784451,100
6462,2008-06-17,14.3,14.3,14.3,14.3,13.784451,0
6463,2008-06-18,14.3,14.3,14.3,14.3,13.784451,0
6464,2008-06-19,14.333332999999998,15.166667000000002,14.333332999999998,15.166667000000002,14.619867000000001,400
6465,2008-06-20,14.633332999999999,15.773334,14.466666,15.7,15.133977999999999,2700
6466,2008-06-23,15.166667000000002,15.166667000000002,13.566667,14.5,13.977238,8400
6467,2008-06-24,14.5,14.5,14.5,14.5,13.977238,0
6468,2008-06-25,14.586667000000002,15.033334,14.42,14.833332999999998,14.298553,2800
6469,2008-06-26,14.3,14.446667000000001,14.18,14.18,13.668776999999999,1900
6470,2008-06-27,13.88,13.886666,13.486667,13.486667,13.00044,700
6471,2008-06-30,13.346666,13.346666,13.346666,13.346666,12.865484,100
6472,2008-07-01,13.206667000000001,13.206667000000001,13.0,13.0,12.531317999999999,3100
6473,2008-07-02,13.0,13.0,13.0,13.0,12.531317999999999,0
6474,2008-07-03,13.0,13.0,13.0,13.0,12.531317999999999,0
6475,2008-07-07,13.533334,13.533334,13.533334,13.533334,13.045425,100
6476,2008-07-08,13.533334,13.533334,13.533334,13.533334,13.045425,0
6477,2008-07-09,13.5,13.5,13.5,13.5,13.01329,400
6478,2008-07-10,13.44,13.44,13.44,13.44,12.955454,100
6479,2008-07-11,13.44,13.44,13.44,13.44,12.955454,0
6480,2008-07-14,13.44,13.44,13.44,13.44,12.955454,0
6481,2008-07-15,14.033334,14.366667000000001,14.033334,14.32,13.803729999999998,700
6482,2008-07-16,14.32,14.32,14.32,14.32,13.803729999999998,0
6483,2008-07-17,14.32,14.606667000000002,14.32,14.606667000000002,14.080059,1200
6484,2008-07-18,15.1,15.1,15.1,15.1,14.555608,100
6485,2008-07-21,14.893332999999998,15.0,14.893332999999998,15.0,14.459214999999999,3100
6486,2008-07-22,14.866667000000001,15.0,14.866667000000001,15.0,14.459214999999999,1300
6487,2008-07-23,16.493334,16.493334,15.44,15.506667000000002,14.947617000000001,1800
6488,2008-07-24,15.573334,16.0,15.573334,15.62,15.05686,1800
6489,2008-07-25,16.153334,16.153334,16.153334,16.153334,15.570967000000001,100
6490,2008-07-28,16.040001,16.040001,15.626667000000001,15.626667000000001,15.063286999999999,600
6491,2008-07-29,15.653334,15.653334,15.326667,15.566667,15.005447,11800
6492,2008-07-30,15.673333,15.673333,15.673333,15.673333,15.108273,4000
6493,2008-07-31,15.673333,15.673333,15.673333,15.673333,15.108273,0
6494,2008-08-01,15.673333,15.673333,15.673333,15.673333,15.108273,0
6495,2008-08-04,15.166667000000002,15.266666,15.026667000000002,15.26,14.709841,12900
6496,2008-08-05,15.38,15.666667000000002,15.273334,15.666667000000002,15.101848,45300
6497,2008-08-06,15.313334,15.64,15.166667000000002,15.64,15.076138,900
6498,2008-08-07,15.4,15.4,15.326667,15.346666,14.793381,700
6499,2008-08-08,15.166667000000002,15.833332999999998,15.166667000000002,15.726666,15.159679999999998,26500
6500,2008-08-11,16.0,16.366667,16.0,16.366667,15.776612,2500
6501,2008-08-12,16.186666,16.313334,16.0,16.313334,15.725198,1600
6502,2008-08-13,16.02,16.02,15.886666,15.886666,15.313912,400
6503,2008-08-14,16.173334,16.173334,16.0,16.0,15.423160000000001,400
6504,2008-08-15,16.146667,16.146667,15.9,15.9,15.326765,1500
6505,2008-08-18,15.773334,15.926666,15.773334,15.92,15.346042,700
6506,2008-08-19,15.586667000000002,15.78,15.586667000000002,15.766666,15.19824,2100
6507,2008-08-20,15.593333,16.126667,15.593333,16.126667,15.545259,1800
6508,2008-08-21,15.74,15.806666,15.72,15.806666,15.236796,400
6509,2008-08-22,15.846666,15.846666,15.8,15.8,15.230371,700
6510,2008-08-25,15.386666,15.593333,15.24,15.593333,15.031154,900
6511,2008-08-26,15.36,15.5,15.36,15.5,14.941189000000001,300
6512,2008-08-27,15.493332999999998,15.926666,15.493332999999998,15.926666,15.352471,2200
6513,2008-08-28,15.96,16.360001,15.96,16.166666,15.594265,2400
6514,2008-08-29,16.166666,16.166666,16.166666,16.166666,15.594265,0
6515,2008-09-02,16.200001,16.206667000000003,15.833332999999998,15.833332999999998,15.272731,400
6516,2008-09-03,16.200001,16.613332999999997,15.993332999999998,16.613332999999997,16.025118,2700
6517,2008-09-04,16.620001000000002,16.620001000000002,16.253334,16.253334,15.677863,900
6518,2008-09-05,16.0,16.0,16.0,16.0,15.433501999999999,100
6519,2008-09-08,16.566668,16.666666,16.566668,16.666666,16.076560999999998,900
6520,2008-09-09,16.666666,16.879998999999998,16.0,16.686666,16.095852,11200
6521,2008-09-10,16.333334,16.873333,16.333334,16.533333,15.947948,4500
6522,2008-09-11,16.393333,16.486666,16.393333,16.486666,15.902935000000001,1200
6523,2008-09-12,16.453332999999997,16.453332999999997,15.846666,16.226667000000003,15.652142999999999,3400
6524,2008-09-15,16.126667,16.126667,15.62,15.653334,15.099108,2500
6525,2008-09-16,15.58,15.58,15.58,15.58,15.02837,100
6526,2008-09-17,15.053332999999999,15.053332999999999,14.593333,14.733334,14.211684,4200
6527,2008-09-18,15.633332999999999,17.280001000000002,14.586667000000002,15.513333,14.964067000000002,6600
6528,2008-09-19,15.86,15.86,15.806666,15.806666,15.247010000000001,700
6529,2008-09-22,14.846666,15.646667,14.846666,15.0,14.468904,2500
6530,2008-09-23,14.366667000000001,14.686666,14.366667000000001,14.56,14.044483999999999,3700
6531,2008-09-24,14.56,14.56,14.56,14.56,14.044483999999999,0
6532,2008-09-25,14.56,14.56,14.56,14.56,14.044483999999999,0
6533,2008-09-26,14.56,14.993332999999998,14.32,14.993332999999998,14.462476,4600
6534,2008-09-29,14.766666,14.766666,14.453332999999999,14.453332999999999,13.941595999999999,4600
6535,2008-09-30,14.98,14.98,14.566667,14.713332999999999,14.192392000000002,3300
6536,2008-10-01,15.046667000000001,15.426666,14.626667000000001,15.426666,14.880467999999999,3700
6537,2008-10-02,15.426666,15.426666,15.426666,15.426666,14.880467999999999,0
6538,2008-10-03,14.546667000000001,14.786667000000001,14.4,14.433333,13.9223,9600
6539,2008-10-06,14.02,14.02,13.333332999999998,13.566667,13.086323,4200
6540,2008-10-07,13.566667,13.566667,13.566667,13.566667,13.086323,0
6541,2008-10-08,12.753333,13.38,12.753333,13.333332999999998,12.86125,4200
6542,2008-10-09,13.0,13.0,12.193334,12.193334,11.761610000000001,2100
6543,2008-10-10,11.873333,11.873333,10.926666,11.0,10.610534,5400
6544,2008-10-13,11.333333,11.82,11.066667,11.82,11.4015,1600
6545,2008-10-14,11.433333,11.433333,11.126667,11.166667,10.771296000000001,10800
6546,2008-10-15,11.12,11.36,10.913333,10.913333,10.526932,600
6547,2008-10-16,10.993333,10.993333,10.993333,10.993333,10.604103,400
6548,2008-10-17,10.806666,11.34,10.806666,11.333333,10.932064,1300
6549,2008-10-20,11.133333,11.133333,11.133333,11.133333,10.739144999999999,300
6550,2008-10-21,11.133333,11.133333,11.133333,11.133333,10.739144999999999,0
6551,2008-10-22,11.12,11.12,11.12,11.12,10.726284,100
6552,2008-10-23,10.833333,11.32,10.7,11.32,10.919201,4000
6553,2008-10-24,10.873333,11.5,10.873333,11.293333,10.893479,58600
6554,2008-10-27,10.846666,11.5,10.846666,11.366667,10.964215,8500
6555,2008-10-28,9.133333,10.073334,9.0,9.966666,9.613781,4000
6556,2008-10-29,11.0,12.113334,10.553333,12.113334,11.684448,2400
6557,2008-10-30,12.433333,12.88,12.433333,12.88,12.423967999999999,1600
6558,2008-10-31,13.166667000000002,13.833332999999998,13.166667000000002,13.666667000000002,13.182777999999999,3600
6559,2008-11-03,13.666667000000002,13.8,13.66,13.72,13.234226000000001,1800
6560,2008-11-04,13.093333,13.093333,13.066667,13.066667,12.604024,900
6561,2008-11-05,13.14,13.173333,13.14,13.173333,12.706916,300
6562,2008-11-06,12.68,12.68,12.533334,12.533334,12.08958,700
6563,2008-11-07,13.193334,13.193334,13.12,13.12,12.655469,400
6564,2008-11-10,13.12,13.12,13.12,13.12,12.655469,0
6565,2008-11-11,12.266666,12.94,12.266666,12.94,12.481842,700
6566,2008-11-12,12.5,12.5,12.406667,12.406667,11.967392,600
6567,2008-11-13,12.666667,13.5,12.666667,13.5,13.022017,400
6568,2008-11-14,13.333332999999998,13.333332999999998,13.333332999999998,13.333332999999998,12.86125,100
6569,2008-11-17,13.333332999999998,13.333332999999998,13.333332999999998,13.333332999999998,12.86125,0
6570,2008-11-18,13.333332999999998,13.333332999999998,13.333332999999998,13.333332999999998,12.86125,0
6571,2008-11-19,13.333332999999998,13.333332999999998,13.333332999999998,13.333332999999998,12.86125,0
6572,2008-11-20,12.946667,12.946667,12.946667,12.946667,12.488275999999999,100
6573,2008-11-21,12.666667,12.666667,11.833333,12.5,12.057421000000001,2400
6574,2008-11-24,12.76,13.333332999999998,12.533334,13.333332999999998,12.86125,3000
6575,2008-11-25,13.6,13.6,13.44,13.44,12.964141999999999,600
6576,2008-11-26,13.666667000000002,14.4,13.666667000000002,14.333332999999998,13.837507999999998,1900
6577,2008-11-28,14.333332999999998,14.333332999999998,14.333332999999998,14.333332999999998,13.837507999999998,1900
6578,2008-12-01,13.666667000000002,13.666667000000002,13.366667000000001,13.366667000000001,12.904281,900
6579,2008-12-02,13.086667,13.14,13.086667,13.14,12.685454,400
6580,2008-12-03,13.48,13.48,12.833333,12.966666,12.518115,1900
6581,2008-12-04,13.433333,13.68,13.333332999999998,13.333332999999998,12.872100999999999,3100
6582,2008-12-05,13.593333,14.333332999999998,13.593333,14.333332999999998,13.837507999999998,700
6583,2008-12-08,14.333332999999998,14.333332999999998,14.0,14.0,13.515703,3400
6584,2008-12-09,13.726666,13.726666,12.76,12.76,12.318602,2800
6585,2008-12-10,13.106667,13.833332999999998,13.106667,13.833332999999998,13.354804000000001,400
6586,2008-12-11,13.733334,13.733334,13.333332999999998,13.333332999999998,12.872100999999999,900
6587,2008-12-12,13.333332999999998,13.333332999999998,13.333332999999998,13.333332999999998,12.872100999999999,0
6588,2008-12-15,13.0,13.266666,13.0,13.086667,12.633968,400
6589,2008-12-16,13.666667000000002,14.006667000000002,13.666667000000002,14.006667000000002,13.522141,400
6590,2008-12-17,13.766666,14.333332999999998,13.0,14.333332999999998,13.837507999999998,3600
6591,2008-12-18,14.333332999999998,14.546667000000001,14.32,14.32,13.824637,6700
6592,2008-12-19,14.566667,15.666667000000002,14.333332999999998,14.333332999999998,13.837507999999998,6700
6593,2008-12-22,15.486667,15.54,14.773334,14.773334,14.262285999999998,4900
6594,2008-12-23,15.526667000000002,15.526667000000002,14.833332999999998,15.0,14.481112,3700
6595,2008-12-24,14.8,14.8,14.8,14.8,14.288032000000001,100
6596,2008-12-26,14.8,14.8,14.8,14.8,14.288032000000001,0
6597,2008-12-29,14.333332999999998,14.333332999999998,13.766666,14.066667,13.580064000000002,7800
6598,2008-12-30,14.093333,14.233334,14.073334,14.233334,13.740969,900
6599,2008-12-31,14.093333,14.633332999999999,14.093333,14.633332999999999,14.127131,1500
6600,2009-01-02,14.5,14.5,14.233334,14.233334,13.740969,3000
6601,2009-01-05,14.6,15.166667000000002,14.366667000000001,14.6,14.09495,2500
6602,2009-01-06,14.7,15.333332999999998,14.7,15.333332999999998,14.802916,1600
6603,2009-01-07,14.333332999999998,14.426666,14.173333,14.173333,13.683043,5200
6604,2009-01-08,14.0,14.013333,14.0,14.013333,13.528578,600
6605,2009-01-09,14.326667,14.326667,14.166667000000002,14.306666,13.811767999999999,700
6606,2009-01-12,14.306666,14.306666,14.306666,14.306666,13.811767999999999,0
6607,2009-01-13,14.306666,14.306666,14.306666,14.306666,13.811767999999999,0
6608,2009-01-14,14.306666,14.306666,14.306666,14.306666,13.811767999999999,0
6609,2009-01-15,14.833332999999998,14.833332999999998,14.833332999999998,14.833332999999998,14.320213,100
6610,2009-01-16,14.6,14.6,14.46,14.46,13.959795000000002,400
6611,2009-01-20,14.42,15.126667000000001,13.933333,13.933333,13.451344,2800
6612,2009-01-21,13.933333,13.933333,13.933333,13.933333,13.451344,0
6613,2009-01-22,13.933333,13.933333,13.933333,13.933333,13.451344,0
6614,2009-01-23,13.933333,13.933333,13.933333,13.933333,13.451344,0
6615,2009-01-26,13.933333,13.933333,13.926666,13.926666,13.444908999999999,600
6616,2009-01-27,13.466666,13.493332999999998,13.133332999999999,13.133332999999999,12.679016,2200
6617,2009-01-28,13.133332999999999,13.26,13.133332999999999,13.26,12.801304,400
6618,2009-01-29,12.6,12.6,12.366667,12.366667,11.938875,1800
6619,2009-01-30,12.066667,12.066667,11.733334,11.733334,11.32745,2700
6620,2009-02-02,11.466666,11.466666,11.466666,11.466666,11.07001,400
6621,2009-02-03,12.5,12.533334,12.36,12.36,11.932436000000001,400
6622,2009-02-04,12.36,12.36,12.36,12.36,11.932436000000001,0
6623,2009-02-05,11.98,13.326667,10.5,13.326667,12.865666000000001,71100
6624,2009-02-06,13.993332999999998,14.333332999999998,13.993332999999998,14.2,13.708785999999998,1600
6625,2009-02-09,14.16,14.513333,14.16,14.306666,13.811767999999999,1900
6626,2009-02-10,13.773334,13.773334,13.2,13.2,12.74338,1000
6627,2009-02-11,13.293332999999999,13.333332999999998,13.046667,13.333332999999998,12.872100999999999,19900
6628,2009-02-12,13.16,13.293332999999999,13.133332999999999,13.28,12.820615,4500
6629,2009-02-13,13.28,13.28,13.28,13.28,12.820615,0
6630,2009-02-17,13.866667000000001,13.933333,13.8,13.933333,13.451344,1200
6631,2009-02-18,13.866667000000001,13.866667000000001,13.866667000000001,13.866667000000001,13.386987,100
6632,2009-02-19,13.866667000000001,13.866667000000001,13.866667000000001,13.866667000000001,13.386987,0
6633,2009-02-20,13.92,13.92,13.786667000000001,13.786667000000001,13.309753,400
6634,2009-02-23,14.246667,14.246667,13.346666,13.346666,12.884975,1900
6635,2009-02-24,13.346666,13.346666,13.346666,13.346666,12.884975,0
6636,2009-02-25,13.073334,13.7,12.606667,13.546667000000001,13.078056,10000
6637,2009-02-26,13.34,13.34,13.32,13.333332999999998,12.872100999999999,3000
6638,2009-02-27,13.333332999999998,13.333332999999998,13.333332999999998,13.333332999999998,12.872100999999999,0
6639,2009-03-02,13.333332999999998,13.44,12.86,13.333332999999998,12.872100999999999,6600
6640,2009-03-03,13.313334,13.446667000000001,13.126667000000001,13.126667000000001,12.672585,4000
6641,2009-03-04,13.186666,13.2,13.146667,13.2,12.754389,7000
6642,2009-03-05,13.133332999999999,13.333332999999998,13.0,13.333332999999998,12.883223,7500
6643,2009-03-06,13.173333,13.173333,12.76,12.78,12.348567999999998,11500
6644,2009-03-09,13.1,13.246667,12.853333000000001,12.853333000000001,12.41943,1300
6645,2009-03-10,13.473332999999998,13.6,13.0,13.093333,12.651323,3900
6646,2009-03-11,13.626667000000001,13.893332999999998,13.44,13.44,12.986286999999999,1300
6647,2009-03-12,13.833332999999998,13.833332999999998,13.833332999999998,13.833332999999998,13.366342000000001,600
6648,2009-03-13,13.833332999999998,13.833332999999998,13.833332999999998,13.833332999999998,13.366342000000001,0
6649,2009-03-16,13.833332999999998,13.833332999999998,13.833332999999998,13.833332999999998,13.366342000000001,0
6650,2009-03-17,13.833332999999998,13.833332999999998,13.833332999999998,13.833332999999998,13.366342000000001,0
6651,2009-03-18,14.0,14.1,14.0,14.1,13.624007999999998,1000
6652,2009-03-19,14.1,14.1,14.1,14.1,13.624007999999998,0
6653,2009-03-20,13.566667,13.566667,13.566667,13.566667,13.108678,100
6654,2009-03-23,13.566667,13.566667,13.566667,13.566667,13.108678,0
6655,2009-03-24,13.273334,13.273334,13.166667000000002,13.166667000000002,12.722178,1200
6656,2009-03-25,13.033334,13.033334,12.993333,12.993333,12.554699000000001,600
6657,2009-03-26,13.333332999999998,14.146667,13.333332999999998,14.146667,13.6691,600
6658,2009-03-27,14.3,14.3,14.3,14.3,13.817254,100
6659,2009-03-30,14.833332999999998,15.18,14.833332999999998,15.18,14.667544,300
6660,2009-03-31,15.466666,15.6,15.466666,15.6,15.073367000000001,400
6661,2009-04-01,15.066667,15.066667,14.96,14.96,14.454973,300
6662,2009-04-02,15.52,15.666667000000002,15.46,15.553332999999999,15.028279000000001,3600
6663,2009-04-03,15.833332999999998,15.833332999999998,15.56,15.56,15.034717,600
6664,2009-04-06,15.56,15.56,15.56,15.56,15.034717,0
6665,2009-04-07,15.333332999999998,15.333332999999998,15.333332999999998,15.333332999999998,14.815703,100
6666,2009-04-08,15.833332999999998,16.0,15.833332999999998,16.0,15.459864999999999,600
6667,2009-04-09,16.5,16.666666,16.5,16.666666,16.104025,1500
6668,2009-04-13,16.66,16.66,16.66,16.66,16.097578,100
6669,2009-04-14,16.333334,16.333334,15.98,15.98,15.440539000000001,400
6670,2009-04-15,16.333334,16.620001000000002,16.333334,16.620001000000002,16.058935,300
6671,2009-04-16,16.620001000000002,16.620001000000002,16.620001000000002,16.620001000000002,16.058935,0
6672,2009-04-17,16.833334,16.833334,16.68,16.68,16.116903,2400
6673,2009-04-20,17.166666,17.333334,15.666667000000002,15.666667000000002,15.137789000000001,3400
6674,2009-04-21,15.833332999999998,15.833332999999998,15.833332999999998,15.833332999999998,15.298823,100
6675,2009-04-22,16.033333,16.333334,16.033333,16.333334,15.781945,400
6676,2009-04-23,15.833332999999998,15.833332999999998,15.833332999999998,15.833332999999998,15.298823,100
6677,2009-04-24,15.833332999999998,15.833332999999998,15.833332999999998,15.833332999999998,15.298823,0
6678,2009-04-27,16.166666,16.166666,16.166666,16.166666,15.620907,100
6679,2009-04-28,16.799999,19.059998999999998,16.799999,18.666666,18.036509,1800
6680,2009-04-29,18.74,19.786667,18.653334,19.786667,19.118698000000002,15600
6681,2009-04-30,20.0,20.299999,20.0,20.299999,19.614698,900
6682,2009-05-01,19.0,19.0,19.0,19.0,18.358585,100
6683,2009-05-04,19.0,19.0,19.0,19.0,18.358585,0
6684,2009-05-05,19.700001,19.700001,19.333334,19.333334,18.680677,600
6685,2009-05-06,18.533333,18.533333,18.533333,18.533333,17.907669,100
6686,2009-05-07,18.0,18.0,18.0,18.0,17.392351,4300
6687,2009-05-08,18.0,18.0,18.0,18.0,17.392351,0
6688,2009-05-11,18.0,18.0,18.0,18.0,17.392351,0
6689,2009-05-12,17.446667,17.446667,17.446667,17.446667,16.857695,400
6690,2009-05-13,17.0,17.0,16.799999,16.799999,16.232861,700
6691,2009-05-14,16.799999,16.799999,16.799999,16.799999,16.232861,0
6692,2009-05-15,17.013334,17.16,17.013334,17.16,16.580706,3000
6693,2009-05-18,17.326666,17.426666,17.0,17.426666,16.838371,3400
6694,2009-05-19,17.333334,17.446667,17.24,17.379998999999998,16.793278,10000
6695,2009-05-20,17.459999,17.459999,17.086666,17.086666,16.509851,3700
6696,2009-05-21,16.4,16.666666,16.333334,16.333334,15.781945,1200
6697,2009-05-22,16.106667,16.106667,16.106667,16.106667,15.562932,400
6698,2009-05-26,16.606667,17.373333,16.606667,17.1,16.52273,4500
6699,2009-05-27,17.333334,17.34,16.666666,16.666666,16.104025,9700
6700,2009-05-28,16.686666,16.686666,15.76,16.166666,15.620907,13200
6701,2009-05-29,16.826666,17.559998999999998,16.826666,17.333334,16.748192,9300
6702,2009-06-01,18.02,18.306667,17.566668,17.566668,16.973644,400
6703,2009-06-02,17.833334,17.833334,17.833334,17.833334,17.231306,100
6704,2009-06-03,17.82,17.926666,17.82,17.860001,17.26804,1900
6705,2009-06-04,18.5,18.5,18.0,18.026667,17.42919,700
6706,2009-06-05,17.9,17.9,17.9,17.9,17.306721,100
6707,2009-06-08,17.9,17.9,17.9,17.9,17.306721,0
6708,2009-06-09,17.9,17.9,17.9,17.9,17.306721,0
6709,2009-06-10,17.666666,17.666666,17.666666,17.666666,17.081121,100
6710,2009-06-11,17.333334,17.333334,17.333334,17.333334,16.758835,100
6711,2009-06-12,17.333334,17.333334,17.333334,17.333334,16.758835,0
6712,2009-06-15,16.853333,16.853333,16.853333,16.853333,16.294739,400
6713,2009-06-16,16.5,16.5,16.073334,16.073334,15.540598999999998,1800
6714,2009-06-17,15.74,16.666666,15.74,16.666666,16.114264000000002,900
6715,2009-06-18,16.666666,16.666666,16.666666,16.666666,16.114264000000002,0
6716,2009-06-19,16.666666,16.666666,16.666666,16.666666,16.114264000000002,0
6717,2009-06-22,16.666666,16.666666,16.666666,16.666666,16.114264000000002,0
6718,2009-06-23,16.666666,16.666666,16.666666,16.666666,16.114264000000002,0
6719,2009-06-24,16.666666,16.666666,16.666666,16.666666,16.114264000000002,0
6720,2009-06-25,16.386667000000003,16.386667000000003,16.246666,16.386667000000003,15.843546,5400
6721,2009-06-26,16.086666,16.126667,15.453332999999999,15.453332999999999,14.941148000000002,2700
6722,2009-06-29,15.453332999999999,15.453332999999999,15.453332999999999,15.453332999999999,14.941148000000002,0
6723,2009-06-30,15.706667000000001,15.9,14.833332999999998,15.666667000000002,15.147410999999998,16800
6724,2009-07-01,15.593333,15.593333,15.5,15.5,14.986267999999999,300
6725,2009-07-02,15.366667000000001,15.366667000000001,15.366667000000001,15.366667000000001,14.857354,400
6726,2009-07-06,15.333332999999998,15.333332999999998,14.94,14.94,14.444826999999998,7900
6727,2009-07-07,15.0,15.0,14.966666,14.966666,14.470609,3600
6728,2009-07-08,15.033334,15.166667000000002,14.833332999999998,14.833332999999998,14.341695000000001,1900
6729,2009-07-09,14.813334,14.813334,14.8,14.8,14.309464000000002,1200
6730,2009-07-10,14.8,14.8,14.8,14.8,14.309464000000002,0
6731,2009-07-13,15.186666,15.193334,15.066667,15.066667,14.567295999999999,700
6732,2009-07-14,15.233334,15.333332999999998,14.126667000000001,15.333332999999998,14.825123999999999,1600
6733,2009-07-15,15.84,16.0,15.833332999999998,16.0,15.469693,700
6734,2009-07-16,16.0,16.0,16.0,16.0,15.469693,0
6735,2009-07-17,16.5,16.5,16.5,16.5,15.953125,100
6736,2009-07-20,16.733334,16.733334,16.733334,16.733334,16.178722,400
6737,2009-07-21,16.433332,16.433332,16.433332,16.433332,15.888667000000002,100
6738,2009-07-22,14.553332999999999,14.666667000000002,14.453332999999999,14.653334,14.167665,17400
6739,2009-07-23,14.666667000000002,14.666667000000002,14.56,14.56,14.077422,3000
6740,2009-07-24,14.533334,14.666667000000002,14.32,14.653334,14.167665,17800
6741,2009-07-27,14.573334,14.666667000000002,14.2,14.666667000000002,14.180553,6700
6742,2009-07-28,14.74,14.74,14.74,14.74,14.251457,300
6743,2009-07-29,14.8,14.8,14.8,14.8,14.309464000000002,400
6744,2009-07-30,14.8,14.8,14.8,14.8,14.309464000000002,0
6745,2009-07-31,14.786667000000001,14.853333,14.293332999999999,14.666667000000002,14.180553,2800
6746,2009-08-03,14.666667000000002,14.666667000000002,14.666667000000002,14.666667000000002,14.180553,0
6747,2009-08-04,15.133332999999999,15.133332999999999,14.993332999999998,14.993332999999998,14.496388,700
6748,2009-08-05,14.993332999999998,14.993332999999998,14.993332999999998,14.993332999999998,14.496388,0
6749,2009-08-06,15.426666,15.426666,15.426666,15.426666,14.915362,300
6750,2009-08-07,15.6,15.753333,15.6,15.753333,15.2312,300
6751,2009-08-10,15.753333,15.753333,15.753333,15.753333,15.2312,0
6752,2009-08-11,15.833332999999998,15.833332999999998,15.833332999999998,15.833332999999998,15.308549,100
6753,2009-08-12,15.446667000000001,15.446667000000001,15.433333,15.433333,14.921809,300
6754,2009-08-13,15.286667000000001,15.286667000000001,15.14,15.14,14.638195999999999,300
6755,2009-08-14,14.82,14.82,14.82,14.82,14.328803,700
6756,2009-08-17,14.606667000000002,14.606667000000002,14.333332999999998,14.333332999999998,13.858267000000001,1800
6757,2009-08-18,14.333332999999998,14.333332999999998,14.2,14.2,13.729353,1200
6758,2009-08-19,14.5,14.5,14.5,14.5,14.019407000000001,100
6759,2009-08-20,14.5,14.5,14.5,14.5,14.019407000000001,0
6760,2009-08-21,14.833332999999998,14.833332999999998,14.833332999999998,14.833332999999998,14.341695000000001,100
6761,2009-08-24,14.833332999999998,14.833332999999998,14.833332999999998,14.833332999999998,14.341695000000001,0
6762,2009-08-25,14.833332999999998,14.833332999999998,14.833332999999998,14.833332999999998,14.341695000000001,0
6763,2009-08-26,14.62,14.82,14.62,14.82,14.328803,900
6764,2009-08-27,14.433333,14.433333,14.433333,14.433333,13.954949,300
6765,2009-08-28,14.433333,14.433333,14.433333,14.433333,13.965913,0
6766,2009-08-31,14.22,14.22,13.9,13.9,13.449854,1800
6767,2009-09-01,13.933333,13.933333,13.773334,13.773334,13.327292000000002,1800
6768,2009-09-02,13.5,13.62,13.5,13.62,13.178923000000001,1200
6769,2009-09-03,13.713332999999999,13.713332999999999,13.466666,13.526667000000002,13.088611,8100
6770,2009-09-04,13.746667,13.933333,13.746667,13.9,13.449854,700
6771,2009-09-08,13.9,13.9,13.9,13.9,13.449854,0
6772,2009-09-09,13.9,13.9,13.9,13.9,13.449854,0
6773,2009-09-10,13.673333,13.673333,13.533334,13.533334,13.095061,700
6774,2009-09-11,13.533334,13.533334,13.533334,13.533334,13.095061,0
6775,2009-09-14,13.533334,13.533334,13.533334,13.533334,13.095061,0
6776,2009-09-15,13.533334,13.533334,13.533334,13.533334,13.095061,0
6777,2009-09-16,13.533334,13.533334,13.533334,13.533334,13.095061,0
6778,2009-09-17,13.9,13.9,13.9,13.9,13.449854,100
6779,2009-09-18,14.126667000000001,14.126667000000001,14.126667000000001,14.126667000000001,13.669182000000001,100
6780,2009-09-21,14.393332999999998,14.926666,14.393332999999998,14.9,14.417468,700
6781,2009-09-22,14.666667000000002,14.666667000000002,14.5,14.5,14.030422,1200
6782,2009-09-23,14.22,14.22,13.94,13.94,13.488560000000001,900
6783,2009-09-24,13.38,13.66,13.38,13.66,13.217623999999999,400
6784,2009-09-25,13.66,13.66,13.66,13.66,13.217623999999999,0
6785,2009-09-28,13.933333,13.933333,13.76,13.76,13.314388000000001,400
6786,2009-09-29,14.013333,14.013333,14.013333,14.013333,13.559517000000001,100
6787,2009-09-30,14.013333,14.013333,14.013333,14.013333,13.559517000000001,0
6788,2009-10-01,13.613334,13.786667000000001,13.506667000000002,13.786667000000001,13.34019,1500
6789,2009-10-02,13.786667000000001,13.786667000000001,13.786667000000001,13.786667000000001,13.34019,0
6790,2009-10-05,13.86,13.86,13.86,13.86,13.41115,100
6791,2009-10-06,13.906667,13.92,13.906667,13.92,13.46921,600
6792,2009-10-07,13.66,13.813334,13.66,13.813334,13.365998999999999,300
6793,2009-10-08,13.92,14.18,13.92,14.0,13.546616,1000
6794,2009-10-09,14.26,14.26,14.26,14.26,13.798198000000001,100
6795,2009-10-12,14.1,14.206667000000001,13.86,14.073334,13.617576999999999,2700
6796,2009-10-13,14.073334,14.073334,14.073334,14.073334,13.617576999999999,0
6797,2009-10-14,14.073334,14.073334,14.073334,14.073334,13.617576999999999,0
6798,2009-10-15,14.073334,14.073334,14.073334,14.073334,13.617576999999999,0
6799,2009-10-16,14.073334,14.073334,14.073334,14.073334,13.617576999999999,0
6800,2009-10-19,14.173333,14.52,14.126667000000001,14.52,14.049776999999999,1200
6801,2009-10-20,15.033334,15.033334,14.36,14.36,13.894954,2200
6802,2009-10-21,14.36,14.36,14.36,14.36,13.894954,0
6803,2009-10-22,13.933333,13.933333,13.56,13.913332999999998,13.462759,900
6804,2009-10-23,14.533334,14.533334,13.713332999999999,13.713332999999999,13.269232999999998,1000
6805,2009-10-26,13.706667000000001,13.813334,13.706667000000001,13.813334,13.365998999999999,1000
6806,2009-10-27,13.733334,13.733334,13.646667,13.646667,13.204723999999999,700
6807,2009-10-28,13.313334,13.433333,13.0,13.0,12.579,4000
6808,2009-10-29,9.56,13.333332999999998,9.56,13.333332999999998,12.901539,2500
6809,2009-10-30,13.013333,13.013333,12.98,12.98,12.559647,1200
6810,2009-11-02,13.3,13.3,13.3,13.3,12.869283,400
6811,2009-11-03,13.34,13.553332999999999,13.34,13.553332999999999,13.114414000000002,400
6812,2009-11-04,13.62,13.753333,13.62,13.753333,13.307939000000001,600
6813,2009-11-05,14.073334,14.073334,14.073334,14.073334,13.617576999999999,100
6814,2009-11-06,14.073334,14.073334,14.073334,14.073334,13.617576999999999,0
6815,2009-11-09,14.1,14.56,14.1,14.426666,13.959464,1300
6816,2009-11-10,14.333332999999998,14.333332999999998,14.333332999999998,14.333332999999998,13.869155,300
6817,2009-11-11,14.333332999999998,14.333332999999998,14.333332999999998,14.333332999999998,13.869155,0
6818,2009-11-12,14.333332999999998,14.333332999999998,14.333332999999998,14.333332999999998,13.869155,0
6819,2009-11-13,14.6,14.6,14.6,14.6,14.127185999999998,100
6820,2009-11-16,14.533334,14.533334,14.193334,14.193334,13.733685000000001,300
6821,2009-11-17,14.26,14.446667000000001,14.233334,14.433333,13.965913,3900
6822,2009-11-18,14.433333,14.433333,14.433333,14.433333,13.965913,0
6823,2009-11-19,14.266666,14.353333,13.926666,13.926666,13.475657,1900
6824,2009-11-20,13.793332999999999,13.793332999999999,13.793332999999999,13.793332999999999,13.346645,300
6825,2009-11-23,14.433333,14.433333,13.773334,13.773334,13.327292000000002,700
6826,2009-11-24,13.566667,13.94,13.533334,13.926666,13.475657,3400
6827,2009-11-25,13.926666,13.926666,13.926666,13.926666,13.475657,0
6828,2009-11-27,13.846666,13.846666,13.493332999999998,13.493332999999998,13.067613,900
6829,2009-11-30,13.473332999999998,13.473332999999998,13.426666,13.426666,13.003055,3900
6830,2009-12-01,13.76,13.76,13.76,13.76,13.325871,700
6831,2009-12-02,13.76,13.76,13.76,13.76,13.325871,0
6832,2009-12-03,14.093333,14.2,14.0,14.0,13.558297,3400
6833,2009-12-04,14.006667000000002,14.006667000000002,14.006667000000002,14.006667000000002,13.564756,1500
6834,2009-12-07,14.333332999999998,14.333332999999998,14.333332999999998,14.333332999999998,13.881115,700
6835,2009-12-08,14.5,14.5,14.5,14.5,14.042522,100
6836,2009-12-09,13.9,14.433333,13.9,14.433333,13.977958,3400
6837,2009-12-10,14.6,14.7,14.6,14.7,14.236212,1600
6838,2009-12-11,14.933333,15.0,14.933333,15.0,14.526751999999998,2200
6839,2009-12-14,15.0,15.0,14.973332999999998,15.0,14.526751999999998,1800
6840,2009-12-15,14.846666,14.853333,14.813334,14.846666,14.378252999999999,1200
6841,2009-12-16,15.3,15.433333,15.3,15.433333,14.946411,1300
6842,2009-12-17,15.14,15.14,15.093333,15.093333,14.617138,900
6843,2009-12-18,15.093333,15.093333,15.093333,15.093333,14.617138,0
6844,2009-12-21,15.253333,15.646667,15.253333,15.646667,15.153015,300
6845,2009-12-22,15.533334,15.766666,15.533334,15.766666,15.269226000000002,900
6846,2009-12-23,15.486667,15.486667,15.486667,15.486667,14.99806,300
6847,2009-12-24,15.486667,15.486667,15.486667,15.486667,14.99806,0
6848,2009-12-28,15.746667,15.746667,15.486667,15.486667,14.99806,1000
6849,2009-12-29,15.226666,15.226666,15.226666,15.226666,14.746263,300
6850,2009-12-30,15.333332999999998,15.333332999999998,15.333332999999998,15.333332999999998,14.849566000000001,300
6851,2009-12-31,15.0,15.0,15.0,15.0,14.526751999999998,700
6852,2010-01-04,14.973332999999998,14.973332999999998,14.713332999999999,14.713332999999999,14.249126,900
6853,2010-01-05,14.713332999999999,14.846666,14.713332999999999,14.846666,14.378252999999999,2800
6854,2010-01-06,14.846666,14.846666,14.846666,14.846666,14.378252999999999,300
6855,2010-01-07,14.986667,14.986667,14.966666,14.966666,14.494466000000001,400
6856,2010-01-08,14.866667000000001,14.866667000000001,14.866667000000001,14.866667000000001,14.397623000000001,300
6857,2010-01-11,14.9,15.1,14.9,15.1,14.623593,400
6858,2010-01-12,15.133332999999999,15.133332999999999,15.133332999999999,15.133332999999999,14.655873000000001,700
6859,2010-01-13,14.9,15.18,14.9,15.153334,14.675245,3600
6860,2010-01-14,15.366667000000001,15.533334,15.366667000000001,15.533334,15.043254999999998,600
6861,2010-01-15,15.146667,15.36,15.146667,15.146667,14.668788000000001,1000
6862,2010-01-19,15.3,15.4,15.3,15.4,14.914126000000001,900
6863,2010-01-20,15.2,15.2,14.866667000000001,14.966666,14.494466000000001,2800
6864,2010-01-21,14.993332999999998,14.993332999999998,14.806666,14.806666,14.339514000000001,300
6865,2010-01-22,15.006667000000002,15.206667000000001,15.006667000000002,15.006667000000002,14.533202,1000
6866,2010-01-25,14.94,14.946667000000001,14.94,14.946667000000001,14.475097,700
6867,2010-01-26,15.133332999999999,15.233334,14.94,14.94,14.468641,1900
6868,2010-01-27,14.753333,14.833332999999998,14.706667000000001,14.78,14.313688,700
6869,2010-01-28,14.633332999999999,14.7,14.6,14.7,14.236212,700
6870,2010-01-29,14.886666,14.993332999999998,14.833332999999998,14.866667000000001,14.397623000000001,1200
6871,2010-02-01,14.686666,14.8,14.646667,14.8,14.333054999999998,600
6872,2010-02-02,14.98,15.666667000000002,14.98,15.666667000000002,15.172385,5400
6873,2010-02-03,15.666667000000002,15.666667000000002,15.666667000000002,15.666667000000002,15.172385,0
6874,2010-02-04,15.333332999999998,15.333332999999998,14.973332999999998,15.166667000000002,14.688154,1300
6875,2010-02-05,15.146667,15.146667,14.873332999999999,15.0,14.526751999999998,600
6876,2010-02-08,15.18,15.6,15.18,15.44,14.952867000000001,2700
6877,2010-02-09,15.606667000000002,15.773334,15.586667000000002,15.666667000000002,15.172385,3600
6878,2010-02-10,15.6,15.6,15.346666,15.6,15.107817,1600
6879,2010-02-11,15.74,16.0,15.733334,15.986667,15.482285000000001,2500
6880,2010-02-12,16.166666,16.166666,16.166666,16.166666,15.656607000000001,600
6881,2010-02-16,16.4,16.68,16.386667000000003,16.433332,15.914860999999998,2100
6882,2010-02-17,16.226667000000003,16.246666,15.94,16.246666,15.734081,900
6883,2010-02-18,16.5,16.5,16.200001,16.200001,15.688889999999999,700
6884,2010-02-19,16.200001,16.200001,16.200001,16.200001,15.688889999999999,0
6885,2010-02-22,16.200001,16.200001,16.200001,16.200001,15.688889999999999,0
6886,2010-02-23,16.200001,16.200001,16.200001,16.200001,15.688889999999999,0
6887,2010-02-24,16.200001,16.200001,16.200001,16.200001,15.688889999999999,0
6888,2010-02-25,16.033333,16.033333,15.713332999999999,15.9,15.398353,400
6889,2010-02-26,16.02,16.02,16.02,16.02,15.514566,100
6890,2010-03-01,16.02,16.02,16.02,16.02,15.514566,0
6891,2010-03-02,16.02,16.02,16.02,16.02,15.514566,0
6892,2010-03-03,16.02,16.02,16.02,16.02,15.526195999999999,0
6893,2010-03-04,15.933333,16.166666,15.9,16.16,15.661883,1600
6894,2010-03-05,16.333334,16.633333,16.333334,16.633333,16.120625,2100
6895,2010-03-08,16.6,16.639999,16.58,16.620001000000002,16.107698000000003,3100
6896,2010-03-09,16.6,16.6,16.6,16.6,16.088318,100
6897,2010-03-10,16.6,16.766666,16.6,16.6,16.088318,1900
6898,2010-03-11,16.76,16.866667,16.746666,16.866667,16.346764,9400
6899,2010-03-12,16.866667,16.866667,16.866667,16.866667,16.346764,0
6900,2010-03-15,16.526667,16.860001,16.526667,16.860001,16.340307,300
6901,2010-03-16,17.193333,17.366667,17.193333,17.333334,16.799051000000002,400
6902,2010-03-17,17.506666,17.666666,17.5,17.666666,17.12211,1000
6903,2010-03-18,17.666666,17.666666,17.666666,17.666666,17.12211,0
6904,2010-03-19,17.6,17.6,17.6,17.6,17.057493,300
6905,2010-03-22,17.426666,17.76,17.426666,17.76,17.212559,700
6906,2010-03-23,17.700001,17.700001,17.686666,17.686666,17.141486999999998,300
6907,2010-03-24,17.686666,17.686666,17.686666,17.686666,17.141486999999998,0
6908,2010-03-25,17.533333,18.0,17.533333,17.9,17.348249,900
6909,2010-03-26,17.946667,17.966667,17.906666,17.966667,17.412859,2400
6910,2010-03-29,17.673334,17.879998999999998,17.673334,17.673334,17.128571,1200
6911,2010-03-30,17.833334,18.0,17.833334,18.0,17.445169,900
6912,2010-03-31,17.82,18.1,17.82,18.1,17.54208,400
6913,2010-04-01,18.1,18.1,18.1,18.1,17.54208,0
6914,2010-04-05,18.266666,18.313334,18.26,18.313334,17.748839999999998,1600
6915,2010-04-06,18.313334,18.313334,18.313334,18.313334,17.748839999999998,0
6916,2010-04-07,18.466667,18.586666,18.4,18.533333,17.962053,4600
6917,2010-04-08,18.533333,18.533333,18.533333,18.533333,17.962053,0
6918,2010-04-09,18.533333,18.533333,18.533333,18.533333,17.962053,0
6919,2010-04-12,18.540001,18.766666,18.5,18.666666,18.091288,4500
6920,2010-04-13,18.866667,18.866667,18.866667,18.866667,18.285116,300
6921,2010-04-14,19.193333,19.299999,19.193333,19.299999,18.70509,1200
6922,2010-04-15,19.120001000000002,19.200001,18.833334,19.0,18.414348999999998,2100
6923,2010-04-16,18.6,18.700001,18.290001,18.68,18.104208,3100
6924,2010-04-19,18.32,18.629998999999998,18.32,18.5,17.929758,3400
6925,2010-04-20,18.5,18.65,18.5,18.65,18.075125,400
6926,2010-04-21,18.15,18.700001,18.15,18.700001,18.123594,800
6927,2010-04-22,18.93,19.25,18.58,19.25,18.656635,2800
6928,2010-04-23,19.48,19.719998999999998,19.370001000000002,19.5,18.898918,800
6929,2010-04-26,19.610001,19.610001,19.35,19.35,18.75355,500
6930,2010-04-27,19.1,19.85,18.75,19.049999,18.462795,6700
6931,2010-04-28,19.24,19.24,18.799999,18.799999,18.220503,1100
6932,2010-04-29,19.120001000000002,19.120001000000002,19.1,19.120001000000002,18.530642,700
6933,2010-04-30,18.790001,18.790001,18.76,18.76,18.181742,200
6934,2010-05-03,18.639999,18.66,18.32,18.42,17.852219,900
6935,2010-05-04,18.42,18.42,18.42,18.42,17.852219,0
6936,2010-05-05,17.969998999999998,17.969998999999998,17.4,17.4,16.863667,3600
6937,2010-05-06,17.23,17.370001000000002,16.24,16.24,15.739413,2100
6938,2010-05-07,16.700001,16.85,16.5,16.5,15.9914,600
6939,2010-05-10,16.75,17.1,16.73,17.1,16.572903,500
6940,2010-05-11,16.889999,16.889999,16.889999,16.889999,16.369383,200
6941,2010-05-12,16.889999,16.889999,16.889999,16.889999,16.369383,0
6942,2010-05-13,16.889999,16.889999,16.889999,16.889999,16.369383,0
6943,2010-05-14,16.99,17.5,16.700001,16.76,16.243382999999998,1500
6944,2010-05-17,16.48,16.75,16.450001,16.75,16.233692,1300
6945,2010-05-18,17.0,17.0,16.129998999999998,16.25,15.749104,2100
6946,2010-05-19,16.299999,16.299999,16.110001,16.25,15.749104,2500
6947,2010-05-20,16.66,16.66,16.66,16.66,16.146467,200
6948,2010-05-21,16.0,16.02,16.0,16.02,15.526195999999999,1200
6949,2010-05-24,16.15,16.15,16.07,16.07,15.574656,400
6950,2010-05-25,15.65,16.049999,15.5,16.049999,15.555271,8300
6951,2010-05-26,16.48,16.75,16.0,16.15,15.652189000000002,2700
6952,2010-05-27,16.15,16.15,16.15,16.15,15.652189000000002,0
6953,2010-05-28,16.01,16.02,16.01,16.01,15.516503,2600
6954,2010-06-01,15.78,15.78,15.75,15.75,15.264520000000001,300
6955,2010-06-02,15.85,15.85,15.85,15.85,15.37315,2100
6956,2010-06-03,15.27,16.299999,15.27,16.15,15.664124,2100
6957,2010-06-04,16.0,16.0,15.8,15.81,15.334353,2600
6958,2010-06-07,15.5,15.5,15.37,15.37,14.907592000000001,800
6959,2010-06-08,15.26,15.26,15.0,15.22,14.762101999999999,1800
6960,2010-06-09,15.2,15.2,15.2,15.2,14.742704000000002,600
6961,2010-06-10,15.2,15.2,15.2,15.2,14.742704000000002,0
6962,2010-06-11,15.4,15.4,15.4,15.4,14.936687,100
6963,2010-06-14,15.65,15.75,15.65,15.75,15.276159,600
6964,2010-06-15,15.61,15.9,15.61,15.9,15.421644,400
6965,2010-06-16,15.9,15.9,15.9,15.9,15.421644,0
6966,2010-06-17,15.9,15.9,15.9,15.9,15.421644,0
6967,2010-06-18,16.1,16.1,15.85,15.85,15.37315,300
6968,2010-06-21,15.65,15.65,15.45,15.45,14.985185999999999,900
6969,2010-06-22,15.2,15.55,15.07,15.55,15.082175,5200
6970,2010-06-23,15.4,15.65,15.4,15.65,15.179166,500
6971,2010-06-24,15.6,15.6,15.23,15.23,14.771803,800
6972,2010-06-25,15.23,15.23,15.23,15.23,14.771803,0
6973,2010-06-28,15.5,15.5,15.5,15.5,15.033682,700
6974,2010-06-29,14.85,14.85,13.55,13.7,13.287833,3900
6975,2010-06-30,13.7,13.7,13.7,13.7,13.287833,0
6976,2010-07-01,13.6,13.6,13.01,13.05,12.65739,2600
6977,2010-07-02,13.6,13.6,13.0,13.16,12.764077,4100
6978,2010-07-06,13.47,13.6,13.01,13.01,12.618592,1700
6979,2010-07-07,13.35,14.65,13.35,14.65,14.209253,1700
6980,2010-07-08,14.35,14.35,14.0,14.0,13.578804000000002,1000
6981,2010-07-09,14.0,14.0,14.0,14.0,13.578804000000002,0
6982,2010-07-12,13.75,13.75,13.75,13.75,13.336329000000001,600
6983,2010-07-13,14.19,14.25,14.19,14.25,13.821285999999999,300
6984,2010-07-14,14.0,14.12,13.99,14.05,13.627304999999998,5200
6985,2010-07-15,14.2,14.2,14.2,14.2,13.772789000000001,200
6986,2010-07-16,14.14,14.14,13.9,13.9,13.481814000000002,200
6987,2010-07-19,13.9,13.9,13.9,13.9,13.481814000000002,0
6988,2010-07-20,13.9,13.9,13.9,13.9,13.481814000000002,0
6989,2010-07-21,13.9,13.9,13.9,13.9,13.481814000000002,0
6990,2010-07-22,14.05,14.05,14.05,14.05,13.627304999999998,100
6991,2010-07-23,14.21,14.25,14.21,14.25,13.821285999999999,300
6992,2010-07-26,14.5,14.5,14.5,14.5,14.063766000000001,500
6993,2010-07-27,14.36,14.36,13.72,14.36,13.927975,600
6994,2010-07-28,14.7,14.7,14.7,14.7,14.257748999999999,200
6995,2010-07-29,15.1,15.1,14.6,14.6,14.160758,600
6996,2010-07-30,14.65,14.65,14.65,14.65,14.209253,100
6997,2010-08-02,14.65,14.65,14.65,14.65,14.209253,0
6998,2010-08-03,15.0,15.0,14.64,14.64,14.199553,700
6999,2010-08-04,14.67,14.67,14.67,14.67,14.228651999999999,900
7000,2010-08-05,14.67,14.67,14.67,14.67,14.228651999999999,0
7001,2010-08-06,14.35,14.35,14.35,14.35,13.918277999999999,100
7002,2010-08-09,14.6,14.7,14.6,14.7,14.257748999999999,900
7003,2010-08-10,14.7,14.7,14.7,14.7,14.257748999999999,0
7004,2010-08-11,14.7,14.7,14.7,14.7,14.257748999999999,0
7005,2010-08-12,14.25,14.25,14.25,14.25,13.821285999999999,100
7006,2010-08-13,14.25,14.25,14.25,14.25,13.821285999999999,0
7007,2010-08-16,13.92,13.92,13.92,13.92,13.501215,400
7008,2010-08-17,13.92,13.92,13.92,13.92,13.501215,0
7009,2010-08-18,14.1,14.1,14.1,14.1,13.675798,100
7010,2010-08-19,14.1,14.1,14.1,14.1,13.675798,0
7011,2010-08-20,13.94,13.94,13.94,13.94,13.520612,100
7012,2010-08-23,13.7,13.7,13.7,13.7,13.287833,100
7013,2010-08-24,13.45,13.45,13.17,13.3,12.899865,700
7014,2010-08-25,13.5,13.6,13.5,13.6,13.190841,200
7015,2010-08-26,13.6,13.6,13.6,13.6,13.190841,0
7016,2010-08-27,13.45,13.45,13.45,13.45,13.045353,100
7017,2010-08-30,13.45,13.45,13.45,13.45,13.057002,0
7018,2010-08-31,13.25,13.25,13.14,13.14,12.75606,600
7019,2010-09-01,13.0,13.0,13.0,13.0,12.620151,100
7020,2010-09-02,13.2,13.2,13.2,13.2,12.814312,100
7021,2010-09-03,13.65,14.2,13.65,14.2,13.785089000000001,15400
7022,2010-09-07,14.1,14.1,13.82,13.82,13.416195000000002,400
7023,2010-09-08,13.99,14.1,13.83,13.83,13.425901999999999,1200
7024,2010-09-09,13.78,13.95,13.75,13.95,13.542395,2200
7025,2010-09-10,13.85,14.0,13.83,14.0,13.590932,5400
7026,2010-09-13,15.3,17.0,15.3,16.950001,16.454732999999997,29900
7027,2010-09-14,17.0,17.0,16.860001,16.860001,16.367371,10900
7028,2010-09-15,16.91,16.91,16.91,16.91,16.415907,500
7029,2010-09-16,16.9,16.9,16.879998999999998,16.9,16.406204000000002,2400
7030,2010-09-17,16.92,16.92,16.49,16.65,16.163496,2900
7031,2010-09-20,16.65,17.299999,16.65,17.299999,16.794514000000003,12400
7032,2010-09-21,17.299999,17.549999,17.299999,17.370001000000002,16.862467000000002,11000
7033,2010-09-22,17.42,17.450001,17.299999,17.4,16.891598000000002,7500
7034,2010-09-23,17.5,17.73,17.469998999999998,17.469998999999998,16.959541,9100
7035,2010-09-24,17.85,17.9,17.559998999999998,17.9,17.376982,11800
7036,2010-09-27,17.76,18.1,17.76,18.0,17.47406,5600
7037,2010-09-28,18.02,18.4,17.85,18.4,17.862368,5700
7038,2010-09-29,18.25,18.35,18.25,18.25,17.716745,2000
7039,2010-09-30,18.4,18.4,18.15,18.4,17.862368,900
7040,2010-10-01,18.59,18.59,18.0,18.0,17.47406,500
7041,2010-10-04,17.99,17.99,17.75,17.75,17.231367000000002,2300
7042,2010-10-05,17.93,17.93,17.049999,17.049999,16.551813,1300
7043,2010-10-06,16.9,17.1,16.9,17.1,16.600353,400
7044,2010-10-07,17.07,17.15,16.809998999999998,17.15,16.648895,6200
7045,2010-10-08,17.0,17.190001000000002,17.0,17.15,16.648895,1300
7046,2010-10-11,17.07,17.389999,17.07,17.389999,16.88188,500
7047,2010-10-12,17.290001,17.5,17.290001,17.49,16.978962,900
7048,2010-10-13,17.57,17.719998999999998,17.4,17.66,17.143997,4700
7049,2010-10-14,17.549999,17.67,17.549999,17.559998999999998,17.046915,300
7050,2010-10-15,17.700001,17.700001,17.52,17.620001000000002,17.105167,6900
7051,2010-10-18,17.700001,17.700001,17.370001000000002,17.65,17.134289000000003,9600
7052,2010-10-19,17.48,18.0,17.309998999999998,17.559998999999998,17.046915,9700
7053,2010-10-20,17.5,17.58,17.4,17.5,16.988663,32500
7054,2010-10-21,17.620001000000002,18.0,17.620001000000002,17.700001,17.182827,3300
7055,2010-10-22,17.629998999999998,17.74,17.52,17.52,17.008087,600
7056,2010-10-25,17.68,17.68,17.59,17.59,17.076033,7000
7057,2010-10-26,17.6,20.18,17.6,18.889999,18.338048999999998,35800
7058,2010-10-27,18.959999,18.959999,18.639999,18.809998999999998,18.260393,400
7059,2010-10-28,18.98,18.98,18.85,18.85,18.299227,300
7060,2010-10-29,18.85,18.85,18.85,18.85,18.299227,0
7061,2010-11-01,18.700001,18.700001,18.58,18.59,18.046818,500
7062,2010-11-02,18.530001000000002,18.809998999999998,18.52,18.68,18.134188,2600
7063,2010-11-03,18.9,19.07,18.9,19.07,18.512793,3000
7064,2010-11-04,19.25,20.15,19.25,20.049999,19.464159,4800
7065,2010-11-05,20.1,20.57,20.1,20.200001,19.609785000000002,3500
7066,2010-11-08,20.110001,20.34,20.110001,20.219998999999998,19.629189999999998,2200
7067,2010-11-09,20.049999,20.299999,19.6,19.6,19.027307999999998,400
7068,2010-11-10,19.969998999999998,20.190001000000002,19.969998999999998,20.190001000000002,19.600069,200
7069,2010-11-11,20.129998999999998,20.129998999999998,19.83,20.129998999999998,19.541822,800
7070,2010-11-12,19.799999,19.799999,19.700001,19.700001,19.124385999999998,200
7071,2010-11-15,19.639999,19.77,19.639999,19.68,19.104975,6700
7072,2010-11-16,19.459999,19.59,19.139999,19.200001,18.639,6200
7073,2010-11-17,19.25,19.33,19.18,19.299999,18.736069,3800
7074,2010-11-18,19.48,19.52,19.360001,19.360001,18.794325,15400
7075,2010-11-19,19.290001,19.35,19.0,19.280001000000002,18.71666,6500
7076,2010-11-22,19.190001000000002,19.610001,19.1,19.610001,19.037014000000003,2200
7077,2010-11-23,19.540001,20.0,19.459999,20.0,19.415617,2800
7078,2010-11-24,20.190001000000002,20.5,20.190001000000002,20.5,19.901007,1000
7079,2010-11-26,20.42,20.42,20.299999,20.299999,19.706858,600
7080,2010-11-29,20.110001,20.110001,19.950001,19.959999,19.389204,600
7081,2010-11-30,19.76,20.0,19.76,19.92,19.350346,3200
7082,2010-12-01,20.16,20.25,20.09,20.25,19.67091,2700
7083,2010-12-02,20.32,20.4,20.32,20.4,19.816622,200
7084,2010-12-03,20.35,20.68,20.32,20.68,20.088614,1800
7085,2010-12-06,20.67,20.67,20.67,20.67,20.078901000000002,500
7086,2010-12-07,20.83,21.030001000000002,20.709999,20.790001,20.195475,4400
7087,2010-12-08,20.4,20.780001000000002,20.4,20.75,20.15662,300
7088,2010-12-09,20.91,20.91,20.530001000000002,20.57,19.981764000000002,400
7089,2010-12-10,20.450001,20.629998999999998,20.299999,20.620001000000002,20.030334,900
7090,2010-12-13,20.67,20.67,20.26,20.549999,19.962332,467500
7091,2010-12-14,20.57,20.629998999999998,20.129998999999998,20.280001000000002,19.70006,529700
7092,2010-12-15,20.219998999999998,20.450001,20.09,20.110001,19.53492,741600
7093,2010-12-16,20.17,20.65,20.17,20.59,20.00119,612100
7094,2010-12-17,20.59,20.59,20.07,20.219998999999998,19.641771,906900
7095,2010-12-20,20.25,20.379998999999998,19.73,19.950001,19.379498,1197300
7096,2010-12-21,20.0,20.26,19.9,20.209999,19.632057,705500
7097,2010-12-22,20.27,20.32,19.889999,19.969998999999998,19.39892,390800
7098,2010-12-23,20.02,20.18,19.950001,20.08,19.505777,358600
7099,2010-12-27,20.0,20.42,19.9,20.299999,19.719486,237300
7100,2010-12-28,20.290001,20.290001,19.969998999999998,20.02,19.447489,445200
7101,2010-12-29,20.09,20.33,20.059998999999998,20.280001000000002,19.70006,193600
7102,2010-12-30,20.209999,20.469998999999998,20.08,20.27,19.690334,181500
7103,2010-12-31,20.280001000000002,20.530001000000002,20.139999,20.389999,19.806901999999997,198600
7104,2011-01-03,20.5,21.040001,20.41,20.709999,20.117762,397400
7105,2011-01-04,20.790001,20.870001000000002,20.18,20.33,19.748627,439900
7106,2011-01-05,20.26,20.440001000000002,20.09,20.200001,19.622347,303300
7107,2011-01-06,20.24,20.42,19.959999,20.059998999999998,19.486349,306600
7108,2011-01-07,20.120001000000002,20.290001,19.799999,20.040001,19.466921,339400
7109,2011-01-10,19.98,20.65,19.950001,20.530001000000002,19.942904000000002,453600
7110,2011-01-11,20.59,20.700001,20.290001,20.379998999999998,19.797197,503500
7111,2011-01-12,20.540001,20.59,20.030001000000002,20.030001000000002,19.457203,481500
7112,2011-01-13,20.049999,20.32,19.99,20.290001,19.709768,339900
7113,2011-01-14,20.24,20.620001000000002,20.15,20.610001,20.020618,353900
7114,2011-01-18,20.52,21.0,20.5,20.98,20.380036999999998,415600
7115,2011-01-19,20.92,21.15,20.91,21.01,20.409185,549900
7116,2011-01-20,20.940001000000002,21.23,20.67,20.75,20.15662,415000
7117,2011-01-21,20.809998999999998,20.85,20.040001,20.129998999999998,19.55434,423000
7118,2011-01-24,20.16,20.41,20.16,20.370001000000002,19.787476,244400
7119,2011-01-25,20.26,20.68,20.129998999999998,20.67,20.078901000000002,250900
7120,2011-01-26,20.68,20.91,20.459999,20.629998999999998,20.040045000000003,235800
7121,2011-01-27,20.620001000000002,20.98,20.6,20.9,20.302319,378000
7122,2011-01-28,20.24,20.24,19.24,19.280001000000002,18.728653,1554000
7123,2011-01-31,19.360001,19.85,19.16,19.190001000000002,18.641222,464500
7124,2011-02-01,19.290001,19.92,19.25,19.75,19.185207000000002,479100
7125,2011-02-02,19.719998999999998,19.99,19.49,19.549999,18.990923000000002,672800
7126,2011-02-03,19.5,20.01,19.299999,19.9,19.330923000000002,365200
7127,2011-02-04,19.940001000000002,20.08,19.719998999999998,19.969998999999998,19.39892,249300
7128,2011-02-07,19.98,20.27,19.9,20.040001,19.466921,419500
7129,2011-02-08,20.040001,20.040001,19.75,19.85,19.282351000000002,319800
7130,2011-02-09,19.780001000000002,20.120001000000002,19.629998999999998,19.780001000000002,19.214354999999998,273500
7131,2011-02-10,19.700001,20.17,19.66,19.84,19.27264,225800
7132,2011-02-11,19.809998999999998,20.780001000000002,19.77,20.33,19.748627,330700
7133,2011-02-14,20.370001000000002,20.469998999999998,20.01,20.129998999999998,19.55434,313000
7134,2011-02-15,20.110001,20.4,19.799999,20.370001000000002,19.787476,314200
7135,2011-02-16,22.969998999999998,23.950001,22.639999,23.84,23.158245,3552200
7136,2011-02-17,23.959999,24.59,23.610001,24.15,23.459387,1612000
7137,2011-02-18,24.0,24.0,23.6,23.91,23.226248000000002,385600
7138,2011-02-22,23.65,23.9,22.99,23.08,22.419991,360600
7139,2011-02-23,23.15,23.34,22.85,23.18,22.517124,791500
7140,2011-02-24,23.18,23.389999,22.870001000000002,23.120001000000002,22.458841,447000
7141,2011-02-25,23.139999,23.889999,23.0,23.85,23.167963,330700
7142,2011-02-28,23.969998999999998,23.969998999999998,23.200001,23.540001,22.866831,565600
7143,2011-03-01,23.620001000000002,23.799999,22.700001,22.700001,22.050852,951300
7144,2011-03-02,22.610001,22.65,22.110001,22.16,21.538626,558800
7145,2011-03-03,22.42,23.15,22.34,23.1,22.452269,542100
7146,2011-03-04,23.129998999999998,23.209999,22.73,23.040001,22.393953,460000
7147,2011-03-07,23.1,23.190001000000002,22.620001000000002,22.879998999999998,22.238433999999998,590200
7148,2011-03-08,22.91,23.84,22.799999,23.629998999999998,22.967409,391300
7149,2011-03-09,23.52,23.73,23.24,23.540001,22.879932,716700
7150,2011-03-10,23.209999,23.209999,22.809998999999998,22.959999,22.316195999999998,411900
7151,2011-03-11,22.790001,23.18,22.790001,23.01,22.364794,295600
7152,2011-03-14,22.799999,23.17,22.799999,23.0,22.35507,596600
7153,2011-03-15,22.049999,23.139999,21.790001,23.02,22.374512,685100
7154,2011-03-16,22.9,23.65,22.76,23.459999,22.802181,707700
7155,2011-03-17,23.889999,24.43,23.34,23.83,23.1618,848800
7156,2011-03-18,24.110001,24.15,23.540001,23.84,23.171515,2363200
7157,2011-03-21,24.17,25.129998999999998,24.01,24.889999,24.192079999999997,523500
7158,2011-03-22,24.950001,24.950001,23.74,23.780001000000002,23.113197,463100
7159,2011-03-23,23.790001,24.27,23.469998999999998,24.08,23.404787,306100
7160,2011-03-24,24.24,24.370001000000002,23.799999,24.200001,23.521429,629700
7161,2011-03-25,24.309998999999998,24.51,24.18,24.25,23.570026000000002,546000
7162,2011-03-28,24.299999,24.549999,24.209999,24.32,23.638063,294300
7163,2011-03-29,24.35,25.389999,24.190001000000002,25.24,24.532261,488700
7164,2011-03-30,25.389999,25.52,24.99,25.17,24.46422,819000
7165,2011-03-31,25.139999,25.5,25.08,25.360001,24.648895,596700
7166,2011-04-01,25.5,25.780001000000002,25.459999,25.6,24.882168,557400
7167,2011-04-04,25.67,25.790001,25.51,25.77,25.047401,302300
7168,2011-04-05,25.75,26.15,25.52,26.059998999999998,25.329264000000002,385800
7169,2011-04-06,26.200001,26.299999,25.450001,26.190001000000002,25.455629000000002,319400
7170,2011-04-07,26.1,26.17,25.49,26.1,25.368151,412600
7171,2011-04-08,26.200001,26.450001,26.0,26.26,25.523666,237400
7172,2011-04-11,26.26,26.280001000000002,25.93,26.1,25.368151,276700
7173,2011-04-12,26.0,26.16,25.57,25.65,24.930760999999997,230900
7174,2011-04-13,25.75,25.950001,25.110001,25.860001,25.13488,272000
7175,2011-04-14,25.68,25.719998999999998,25.209999,25.469998999999998,24.755816,353800
7176,2011-04-15,25.540001,26.18,25.540001,26.0,25.270958,327400
7177,2011-04-18,25.629998999999998,25.629998999999998,25.02,25.32,24.610016,406800
7178,2011-04-19,25.32,25.42,24.950001,25.25,24.541985,321400
7179,2011-04-20,25.66,25.74,25.4,25.6,24.882168,266900
7180,2011-04-21,25.799999,26.08,25.629998999999998,26.01,25.28068,183400
7181,2011-04-25,25.9,26.1,25.700001,25.950001,25.222355,395700
7182,2011-04-26,27.219998999999998,28.98,26.91,28.92,28.109074,2096800
7183,2011-04-27,28.959999,29.030001000000002,28.459999,29.02,28.206272,715200
7184,2011-04-28,29.0,29.290001,28.809998999999998,28.940001000000002,28.128515000000004,664500
7185,2011-04-29,28.99,29.23,28.549999,28.790001,27.982718,644000
7186,2011-05-02,29.110001,29.190001000000002,28.639999,28.66,27.856354,656900
7187,2011-05-03,28.66,29.049999,28.610001,28.66,27.856354,295000
7188,2011-05-04,28.6,28.879998999999998,27.84,27.93,27.146833,832000
7189,2011-05-05,27.76,27.969998999999998,27.459999,27.709999,26.932999,967800
7190,2011-05-06,28.110001,28.58,27.389999,27.43,26.660856,740900
7191,2011-05-09,27.49,27.98,27.389999,27.870001000000002,27.088520000000003,941000
7192,2011-05-10,28.0,28.0,27.790001,27.950001,27.166277,579400
7193,2011-05-11,27.809998999999998,27.969998999999998,27.190001000000002,27.309998999999998,26.544218,720000
7194,2011-05-12,27.23,28.049999,27.15,27.959999,27.175995,701000
7195,2011-05-13,27.93,27.98,27.530001000000002,27.59,26.816370000000003,239000
7196,2011-05-16,27.389999,27.459999,27.02,27.030001000000002,26.272078000000004,289400
7197,2011-05-17,26.93,27.370001000000002,26.799999,27.26,26.495623,263100
7198,2011-05-18,27.190001000000002,27.629998999999998,26.9,27.6,26.826088000000002,351900
7199,2011-05-19,27.68,27.719998999999998,27.23,27.469998999999998,26.69973,389500
7200,2011-05-20,27.34,27.6,27.07,27.190001000000002,26.427585999999998,396500
7201,2011-05-23,26.73,27.379998999999998,26.700001,27.17,26.408146000000002,591500
7202,2011-05-24,27.209999,27.32,26.84,26.860001,26.106834,381100
7203,2011-05-25,26.75,27.290001,26.75,27.1,26.340107,308600
7204,2011-05-26,27.07,27.450001,26.98,27.34,26.573373999999998,369800
7205,2011-05-27,27.4,28.0,27.309998999999998,27.77,26.99132,316000
7206,2011-05-31,28.0,28.209999,27.67,28.209999,27.418978000000003,557300
7207,2011-06-01,28.190001000000002,28.42,28.01,28.049999,27.263471999999997,754900
7208,2011-06-02,28.08,28.25,27.459999,27.91,27.139977000000002,715200
7209,2011-06-03,27.51,27.99,27.379998999999998,27.6,26.838528000000004,604000
7210,2011-06-06,27.48,27.5,26.940001000000002,27.139999,26.391215999999996,536500
7211,2011-06-07,27.26,27.610001,27.120001000000002,27.35,26.595422999999997,556900
7212,2011-06-08,26.98,27.059998999999998,25.549999,25.559998999999998,24.854807,1238300
7213,2011-06-09,25.59,26.0,25.110001,25.76,25.049294,747200
7214,2011-06-10,25.59,25.700001,24.790001,25.34,24.640881,536500
7215,2011-06-13,25.4,25.559998999999998,25.15,25.309998999999998,24.611708,410100
7216,2011-06-14,25.65,25.92,25.370001000000002,25.67,24.961771,450700
7217,2011-06-15,25.379998999999998,25.99,25.379998999999998,25.700001,24.990952,537500
7218,2011-06-16,25.65,26.02,25.459999,25.65,24.942322,367400
7219,2011-06-17,25.84,26.4,25.790001,26.0,25.282675,538700
7220,2011-06-20,25.92,26.35,25.83,26.33,25.603571,506000
7221,2011-06-21,26.43,27.129998999999998,26.4,26.82,26.080053,273500
7222,2011-06-22,26.799999,27.799999,26.67,27.559998999999998,26.799631,508600
7223,2011-06-23,27.25,27.559998999999998,26.67,27.280001000000002,26.527351,574200
7224,2011-06-24,27.35,27.530001000000002,26.65,27.0,26.255081,640400
7225,2011-06-27,26.98,27.5,26.9,27.32,26.566247999999998,385100
7226,2011-06-28,27.389999,28.190001000000002,27.33,28.030001000000002,27.256664,475600
7227,2011-06-29,28.200001,28.49,27.959999,28.17,27.392803000000004,408500
7228,2011-06-30,28.24,28.41,28.18,28.26,27.480318,327500
7229,2011-07-01,28.370001000000002,29.15,28.299999,28.809998999999998,28.015144,333900
7230,2011-07-05,28.860001,29.059998999999998,28.709999,28.77,27.976244,426200
7231,2011-07-06,28.85,29.15,28.73,28.799999,28.005415000000003,525300
7232,2011-07-07,28.969998999999998,29.23,28.84,29.129998999999998,28.326313,581300
7233,2011-07-08,28.799999,29.34,28.799999,29.16,28.355490000000003,405600
7234,2011-07-11,28.809998999999998,29.139999,28.219998999999998,28.32,27.538659999999997,292800
7235,2011-07-12,28.280001000000002,28.549999,28.01,28.049999,27.276114,337600
7236,2011-07-13,28.200001,28.43,27.879998999999998,27.879998999999998,27.110809000000003,293300
7237,2011-07-14,27.98,28.59,27.549999,27.67,26.906593,491200
7238,2011-07-15,27.83,27.84,27.280001000000002,27.559998999999998,26.799631,224600
7239,2011-07-18,27.49,27.639999,26.59,26.73,25.992525,434800
7240,2011-07-19,26.99,27.610001,26.879998999999998,27.01,26.264801000000002,508000
7241,2011-07-20,27.040001,27.110001,26.459999,26.84,26.099495,642200
7242,2011-07-21,26.940001000000002,27.459999,26.450001,26.549999,25.817486,463700
7243,2011-07-22,26.66,26.83,26.02,26.209999,25.486876000000002,815600
7244,2011-07-25,25.780001000000002,26.6,25.780001000000002,26.049999,25.331291,912000
7245,2011-07-26,26.030001000000002,27.200001,25.43,25.639999,24.932604,910600
7246,2011-07-27,25.59,25.73,25.059998999999998,25.5,24.796469000000002,705000
7247,2011-07-28,25.57,25.85,25.23,25.299999,24.601978,583400
7248,2011-07-29,25.02,25.709999,24.690001000000002,25.209999,24.514464999999998,452200
7249,2011-08-01,25.51,25.51,24.83,25.24,24.543638,672500
7250,2011-08-02,25.110001,25.530001000000002,24.370001000000002,24.389999,23.717093,452300
7251,2011-08-03,24.43,24.66,23.92,24.459999,23.785158,745300
7252,2011-08-04,24.1,24.389999,23.73,23.76,23.104471,803000
7253,2011-08-05,24.040001,24.25,23.120001000000002,23.709999,23.055849,678300
7254,2011-08-08,23.0,23.52,22.17,22.610001,21.986198,1264100
7255,2011-08-09,23.030001000000002,24.07,22.299999,24.040001,23.376751000000002,936700
7256,2011-08-10,23.309998999999998,23.879998999999998,22.83,22.83,22.200132,1004600
7257,2011-08-11,22.879998999999998,24.700001,22.48,24.309998999999998,23.639295999999998,576300
7258,2011-08-12,24.540001,26.1,23.969998999999998,25.85,25.136806,1201000
7259,2011-08-15,26.0,26.08,25.299999,25.92,25.204872,839300
7260,2011-08-16,25.59,25.6,25.129998999999998,25.17,24.475565,1084300
7261,2011-08-17,25.33,25.5,24.09,24.219998999999998,23.551775,919200
7262,2011-08-18,23.66,23.790001,23.190001000000002,23.440001000000002,22.793301,888300
7263,2011-08-19,23.07,24.17,23.0,23.469998999999998,22.822474,512700
7264,2011-08-22,24.07,24.870001000000002,23.860001,24.629998999999998,23.950468,905600
7265,2011-08-23,24.780001000000002,25.5,24.450001,25.42,24.718674,525700
7266,2011-08-24,25.32,26.18,25.15,25.48,24.777012,767800
7267,2011-08-25,25.639999,25.950001,25.280001000000002,25.360001,24.660326,575400
7268,2011-08-26,25.25,26.120001000000002,25.07,26.08,25.360464,359400
7269,2011-08-29,26.360001,26.969998999999998,26.290001,26.84,26.099495,257700
7270,2011-08-30,26.67,27.0,26.16,26.639999,25.905016,517600
7271,2011-08-31,26.76,26.889999,26.129998999999998,26.639999,25.917664000000002,525200
7272,2011-09-01,26.57,26.889999,26.08,26.09,25.382573999999998,525200
7273,2011-09-02,25.700001,26.23,25.059998999999998,25.43,24.740465,565200
7274,2011-09-06,24.59,25.809998999999998,24.540001,25.57,24.876673,673400
7275,2011-09-07,26.030001000000002,26.65,25.870001000000002,26.65,25.927387,345400
7276,2011-09-08,26.48,26.83,26.18,26.33,25.616068,423400
7277,2011-09-09,26.059998999999998,26.41,25.549999,25.860001,25.158812,310600
7278,2011-09-12,25.459999,25.879998999999998,25.18,25.459999,24.769659,676000
7279,2011-09-13,25.620001000000002,26.35,25.379998999999998,26.209999,25.499317,311900
7280,2011-09-14,26.34,27.65,26.049999,27.27,26.530577,478000
7281,2011-09-15,27.530001000000002,27.6,26.98,27.52,26.773798,272900
7282,2011-09-16,27.59,28.059998999999998,27.280001000000002,27.549999,26.802988,919000
7283,2011-09-19,27.01,27.51,26.809998999999998,27.41,26.666779,255100
7284,2011-09-20,27.49,27.85,27.01,27.02,26.287363,319200
7285,2011-09-21,27.030001000000002,27.469998999999998,25.690001000000002,25.700001,25.003157,488700
7286,2011-09-22,24.91,25.360001,24.459999,24.969998999999998,24.292942,805200
7287,2011-09-23,24.92,25.1,24.219998999999998,25.02,24.341585000000002,377200
7288,2011-09-26,25.309998999999998,26.290001,25.030001000000002,25.83,25.129627,624500
7289,2011-09-27,26.540001,26.799999,25.93,26.08,25.372845,698400
7290,2011-09-28,26.190001000000002,26.450001,25.15,25.209999,24.526432,309800
7291,2011-09-29,25.690001000000002,25.77,24.639999,25.440001000000002,24.750195,340200
7292,2011-09-30,25.110001,25.879998999999998,24.950001,25.25,24.56535,469400
7293,2011-10-03,25.190001000000002,25.290001,24.18,24.370001000000002,23.709211,774700
7294,2011-10-04,24.01,24.15,23.24,24.040001,23.388154999999998,1400000
7295,2011-10-05,24.16,24.92,24.030001000000002,24.49,23.825962,955700
7296,2011-10-06,24.440001000000002,25.389999,24.389999,25.24,24.55562,444600
7297,2011-10-07,25.43,26.049999,25.299999,25.559998999999998,24.86694,465900
7298,2011-10-10,26.07,26.629998999999998,25.969998999999998,26.459999,25.742538,189300
7299,2011-10-11,26.23,26.58,26.129998999999998,26.459999,25.742538,263600
7300,2011-10-12,26.629998999999998,27.4,26.07,27.120001000000002,26.384649,387100
7301,2011-10-13,26.860001,27.09,26.4,26.9,26.170609,316100
7302,2011-10-14,27.309998999999998,27.49,27.120001000000002,27.459999,26.715425,238900
7303,2011-10-17,27.190001000000002,27.299999,26.57,26.74,26.014954,303200
7304,2011-10-18,26.82,27.719998999999998,26.450001,27.469998999999998,26.725153000000002,341800
7305,2011-10-19,27.450001,27.92,27.200001,27.32,26.57922,321500
7306,2011-10-20,27.32,27.74,26.68,27.620001000000002,26.871088,423500
7307,2011-10-21,28.0,28.469998999999998,27.68,28.26,27.493734000000003,333400
7308,2011-10-24,28.469998999999998,29.1,27.99,28.33,27.561842,744200
7309,2011-10-25,26.02,26.51,24.559998999999998,26.35,25.635529000000002,941000
7310,2011-10-26,26.719998999999998,26.719998999999998,26.049999,26.52,25.80092,597200
7311,2011-10-27,27.4,28.370001000000002,27.23,27.58,26.83217,505000
7312,2011-10-28,27.6,27.85,26.6,26.950001,26.219259,751700
7313,2011-10-31,26.610001,27.110001,26.26,26.76,26.034409,466700
7314,2011-11-01,25.99,26.0,25.4,25.73,25.032331,712200
7315,2011-11-02,26.120001000000002,26.790001,25.76,26.09,25.382573999999998,370000
7316,2011-11-03,26.43,27.0,25.959999,26.799999,26.073320000000002,300100
7317,2011-11-04,26.540001,26.85,26.23,26.790001,26.063595,224300
7318,2011-11-07,26.49,26.65,25.0,25.17,24.487516,748300
7319,2011-11-08,25.34,25.719998999999998,25.15,25.360001,24.672361,865900
7320,2011-11-09,24.870001000000002,25.299999,24.709999,24.98,24.302670000000003,503300
7321,2011-11-10,25.030001000000002,25.24,24.860001,25.0,24.322129999999998,442800
7322,2011-11-11,25.32,25.74,25.049999,25.209999,24.526432,384500
7323,2011-11-14,25.110001,25.42,24.959999,25.1,24.419418,494800
7324,2011-11-15,24.93,25.290001,24.860001,24.99,24.312405,510500
7325,2011-11-16,24.780001000000002,25.23,24.73,24.83,24.156736,353100
7326,2011-11-17,24.83,25.290001,24.42,24.549999,23.884327,497500
7327,2011-11-18,24.77,24.940001000000002,24.299999,24.75,24.078909,310300
7328,2011-11-21,24.33,24.620001000000002,24.030001000000002,24.459999,23.796774,362300
7329,2011-11-22,24.35,24.5,23.959999,24.389999,23.728666,394900
7330,2011-11-23,24.139999,24.309998999999998,23.91,24.059998999999998,23.407614000000002,222300
7331,2011-11-25,23.940001000000002,24.34,23.940001000000002,24.07,23.417348999999998,175500
7332,2011-11-28,24.709999,24.799999,24.129998999999998,24.379998999999998,23.718937,453900
7333,2011-11-29,24.42,24.84,24.4,24.610001,23.957445,375600
7334,2011-11-30,25.440001000000002,26.290001,25.18,26.280001000000002,25.58316,723800
7335,2011-12-01,26.200001,26.559998999999998,25.860001,26.0,25.310581,355600
7336,2011-12-02,26.35,26.85,26.17,26.73,26.021221,350300
7337,2011-12-05,27.08,27.08,26.67,26.82,26.108841,305500
7338,2011-12-06,26.860001,27.129998999999998,26.610001,26.91,26.196461,299500
7339,2011-12-07,26.700001,27.18,26.379998999999998,26.9,26.186722,246800
7340,2011-12-08,26.65,27.040001,26.49,26.68,25.972559,351900
7341,2011-12-09,26.700001,27.52,26.559998999999998,27.17,26.449558000000003,264400
7342,2011-12-12,26.91,27.16,26.530001000000002,27.16,26.439833,300800
7343,2011-12-13,27.26,27.360001,25.75,25.860001,25.174298999999998,347200
7344,2011-12-14,25.65,25.940001000000002,25.219998999999998,25.25,24.580475,555100
7345,2011-12-15,25.57,26.459999,25.4,26.190001000000002,25.495546,573300
7346,2011-12-16,26.379998999999998,26.780001000000002,25.99,26.200001,25.505281,967000
7347,2011-12-19,26.4,26.530001000000002,25.799999,25.9,25.213236,444400
7348,2011-12-20,26.51,26.9,26.34,26.690001000000002,25.982294,489600
7349,2011-12-21,26.65,26.67,26.18,26.57,25.865469,319600
7350,2011-12-22,26.629998999999998,27.139999,26.629998999999998,27.030001000000002,26.313278000000004,331200
7351,2011-12-23,27.16,27.34,27.1,27.139999,26.420354999999997,110500
7352,2011-12-27,27.049999,27.309998999999998,27.0,27.200001,26.478772999999997,149800
7353,2011-12-28,27.139999,27.209999,26.559998999999998,26.610001,25.904411,180900
7354,2011-12-29,26.709999,27.35,26.639999,27.27,26.546909000000003,196600
7355,2011-12-30,27.23,27.34,26.68,26.68,25.972559,211900
7356,2012-01-03,27.23,27.370001000000002,26.459999,26.629998999999998,25.923883,219900
7357,2012-01-04,26.51,26.940001000000002,26.51,26.67,25.962816,383300
7358,2012-01-05,26.530001000000002,26.74,26.120001000000002,26.58,25.8752,527300
7359,2012-01-06,26.610001,26.809998999999998,26.059998999999998,26.1,25.407934,395000
7360,2012-01-09,26.200001,26.450001,25.780001000000002,25.85,25.164564000000002,561900
7361,2012-01-10,26.110001,26.49,26.09,26.299999,25.602627,396500
7362,2012-01-11,26.139999,26.5,25.92,26.0,25.310581,602300
7363,2012-01-12,26.059998999999998,26.190001000000002,25.860001,25.98,25.291114999999998,467600
7364,2012-01-13,25.84,25.91,24.889999,24.959999,24.298168,579300
7365,2012-01-17,25.17,25.209999,24.59,24.9,24.23975,373700
7366,2012-01-18,24.91,25.66,24.6,25.530001000000002,24.853048,499100
7367,2012-01-19,25.57,26.139999,25.25,25.639999,24.960131,923900
7368,2012-01-20,25.68,25.870001000000002,25.360001,25.42,24.74597,1137500
7369,2012-01-23,25.5,26.15,25.09,25.99,25.300846,1128300
7370,2012-01-24,25.889999,26.629998999999998,25.59,26.6,25.894682,670300
7371,2012-01-25,26.57,27.73,26.51,27.639999,26.907099,831000
7372,2012-01-26,27.719998999999998,27.77,27.35,27.58,26.84869,491700
7373,2012-01-27,27.440001000000002,28.17,27.200001,28.0,27.257557000000002,507800
7374,2012-01-30,27.780001000000002,28.280001000000002,27.6,28.120001000000002,27.374374,753200
7375,2012-01-31,28.09,28.09,26.43,26.610001,25.904411,1477400
7376,2012-02-01,26.75,27.860001,26.610001,27.799999,27.062857,766000
7377,2012-02-02,27.860001,28.35,27.540001,28.110001,27.364639,541500
7378,2012-02-03,28.42,29.02,28.389999,28.620001000000002,27.861113,568000
7379,2012-02-06,28.5,28.51,28.280001000000002,28.450001,27.695621000000003,329800
7380,2012-02-07,28.360001,28.780001000000002,28.219998999999998,28.73,27.968193,498300
7381,2012-02-08,28.68,28.870001000000002,28.26,28.59,27.831910999999998,342700
7382,2012-02-09,28.549999,28.889999,28.07,28.75,27.987667,623700
7383,2012-02-10,29.01,31.780001000000002,27.809998999999998,27.959999,27.21862,2626600
7384,2012-02-13,28.35,29.190001000000002,27.969998999999998,28.110001,27.364639,938600
7385,2012-02-14,28.049999,28.34,28.01,28.33,27.578809999999997,413000
7386,2012-02-15,28.360001,28.469998999999998,28.0,28.219998999999998,27.471721999999996,464000
7387,2012-02-16,28.26,28.950001,28.190001000000002,28.799999,28.036334999999998,523300
7388,2012-02-17,28.9,28.92,28.41,28.440001000000002,27.68589,358200
7389,2012-02-21,28.48,28.57,27.780001000000002,27.99,27.247815999999997,464400
7390,2012-02-22,28.0,28.190001000000002,27.68,27.969998999999998,27.228352,470600
7391,2012-02-23,28.030001000000002,28.030001000000002,27.559998999999998,27.799999,27.062857,457600
7392,2012-02-24,27.870001000000002,28.0,27.42,27.450001,26.722139000000002,640800
7393,2012-02-27,27.33,27.879998999999998,26.959999,27.690001000000002,26.955782,570700
7394,2012-02-28,27.77,28.030001000000002,27.629998999999998,27.870001000000002,27.131001,533000
7395,2012-02-29,27.91,28.1,27.33,27.940001000000002,27.199144,634100
7396,2012-03-01,27.950001,28.02,27.32,27.49,26.775454999999997,615200
7397,2012-03-02,27.379998999999998,27.48,26.68,26.76,26.064428,784300
7398,2012-03-05,26.799999,27.16,26.459999,26.5,25.811184,726900
7399,2012-03-06,26.27,26.52,25.780001000000002,25.85,25.178079999999998,745600
7400,2012-03-07,25.950001,25.98,25.59,25.77,25.100161,681000
7401,2012-03-08,25.889999,26.24,25.639999,25.99,25.314442,847500
7402,2012-03-09,26.07,26.610001,26.07,26.290001,25.606642,966200
7403,2012-03-12,26.34,26.389999,26.120001000000002,26.18,25.499508,763100
7404,2012-03-13,26.27,26.6,26.0,26.57,25.879366,559600
7405,2012-03-14,26.57,26.639999,26.040001,26.200001,25.518984,356900
7406,2012-03-15,26.16,26.49,25.889999,26.370001000000002,25.684565,374500
7407,2012-03-16,26.389999,26.52,25.940001000000002,26.200001,25.518984,1794000
7408,2012-03-19,26.110001,26.379998999999998,25.77,26.040001,25.363138,518100
7409,2012-03-20,25.940001000000002,26.299999,25.870001000000002,25.99,25.314442,454500
7410,2012-03-21,26.059998999999998,26.42,25.889999,26.24,25.55794,394100
7411,2012-03-22,25.969998999999998,26.07,25.709999,25.790001,25.11964,380700
7412,2012-03-23,25.73,25.83,25.120001000000002,25.65,24.983278,406500
7413,2012-03-26,25.92,26.33,25.9,26.17,25.489759,537400
7414,2012-03-27,26.120001000000002,26.5,26.049999,26.059998999999998,25.382624,609900
7415,2012-03-28,26.129998999999998,26.23,25.629998999999998,25.879998999999998,25.207296,605500
7416,2012-03-29,25.66,26.0,25.620001000000002,25.85,25.178079999999998,342500
7417,2012-03-30,26.049999,26.07,25.719998999999998,25.9,25.226779999999998,436400
7418,2012-04-02,25.870001000000002,26.219998999999998,25.77,26.08,25.4021,602500
7419,2012-04-03,26.08,26.280001000000002,25.93,26.120001000000002,25.441060999999998,527400
7420,2012-04-04,25.85,26.07,25.59,25.969998999999998,25.294961999999998,531200
7421,2012-04-05,25.83,26.200001,25.66,25.93,25.256001,302800
7422,2012-04-09,25.52,25.67,25.440001000000002,25.58,24.915096,336200
7423,2012-04-10,25.52,25.52,24.82,24.889999,24.243036,660100
7424,2012-04-11,25.139999,25.200001,24.84,25.0,24.350174,408500
7425,2012-04-12,24.969998999999998,25.51,24.9,25.299999,24.642378,314700
7426,2012-04-13,25.190001000000002,25.290001,24.870001000000002,24.91,24.262518,305100
7427,2012-04-16,25.040001,25.040001,24.57,24.83,24.184589000000003,328800
7428,2012-04-17,25.0,25.790001,24.98,25.73,25.061192000000002,411700
7429,2012-04-18,25.610001,25.790001,25.42,25.66,24.993023,453500
7430,2012-04-19,25.690001000000002,25.91,25.120001000000002,25.24,24.583935,558400
7431,2012-04-20,25.379998999999998,25.879998999999998,25.370001000000002,25.559998999999998,24.895615,466900
7432,2012-04-23,25.370001000000002,25.549999,25.01,25.26,24.603417999999998,526200
7433,2012-04-24,25.34,25.440001000000002,24.879998999999998,24.879998999999998,24.233294,508400
7434,2012-04-25,25.139999,25.690001000000002,24.98,25.440001000000002,24.778736,334500
7435,2012-04-26,25.360001,26.41,25.360001,26.370001000000002,25.684565,663700
7436,2012-04-27,28.280001000000002,28.280001000000002,26.4,27.9,27.174799,980000
7437,2012-04-30,27.940001000000002,27.98,27.07,27.17,26.46377,356000
7438,2012-05-01,27.110001,27.83,26.870001000000002,27.379998999999998,26.668306,477000
7439,2012-05-02,27.23,27.93,27.200001,27.620001000000002,26.902071000000003,582300
7440,2012-05-03,27.530001000000002,27.690001000000002,27.030001000000002,27.16,26.454033000000003,352000
7441,2012-05-04,26.969998999999998,27.15,26.610001,26.639999,25.94755,347900
7442,2012-05-07,26.540001,26.540001,26.24,26.4,25.713787,342100
7443,2012-05-08,26.209999,26.41,25.82,26.280001000000002,25.596901000000003,534500
7444,2012-05-09,26.0,26.549999,25.780001000000002,26.42,25.733263,289000
7445,2012-05-10,26.58,26.84,26.219998999999998,26.469998999999998,25.781967,247800
7446,2012-05-11,26.299999,27.040001,26.299999,26.99,26.288443,502200
7447,2012-05-14,26.709999,26.92,26.440001000000002,26.709999,26.015718,319000
7448,2012-05-15,26.610001,27.01,26.280001000000002,26.559998999999998,25.869626999999998,402100
7449,2012-05-16,26.59,26.940001000000002,26.440001000000002,26.6,25.908588,361900
7450,2012-05-17,26.57,26.57,25.799999,25.85,25.178079999999998,390100
7451,2012-05-18,25.879998999999998,26.09,25.280001000000002,25.440001000000002,24.778736,522800
7452,2012-05-21,25.48,25.950001,25.129998999999998,25.860001,25.187820000000002,307600
7453,2012-05-22,25.93,26.530001000000002,25.85,26.32,25.635866,272000
7454,2012-05-23,26.07,26.66,26.0,26.559998999999998,25.869626999999998,282000
7455,2012-05-24,26.67,27.030001000000002,26.51,26.780001000000002,26.083904,474300
7456,2012-05-25,26.790001,27.02,26.67,26.870001000000002,26.171572,309400
7457,2012-05-29,27.110001,27.129998999999998,26.77,26.99,26.288443,418000
7458,2012-05-30,26.780001000000002,26.799999,26.290001,26.57,25.879366,305500
7459,2012-05-31,26.57,26.75,26.1,26.549999,25.859882,503200
7460,2012-06-01,26.059998999999998,26.43,25.57,26.41,25.723518,584700
7461,2012-06-04,26.34,26.610001,25.99,26.200001,25.533484,648500
7462,2012-06-05,26.16,26.82,25.93,26.73,26.049999,477200
7463,2012-06-06,27.0,27.559998999999998,26.9,27.4,26.702957,477100
7464,2012-06-07,27.68,27.700001,27.25,27.379998999999998,26.683459999999997,333400
7465,2012-06-08,27.34,27.67,27.120001000000002,27.66,26.956341,301200
7466,2012-06-11,27.85,27.889999,26.98,27.139999,26.449568,514400
7467,2012-06-12,27.15,27.48,27.0,27.440001000000002,26.741940999999997,341600
7468,2012-06-13,27.379998999999998,27.49,27.120001000000002,27.23,26.537284999999997,626700
7469,2012-06-14,27.25,27.74,27.09,27.549999,26.849144,379500
7470,2012-06-15,27.68,27.75,27.360001,27.559998999999998,26.858884999999997,1173100
7471,2012-06-18,27.4,27.82,27.26,27.68,26.975834000000003,343600
7472,2012-06-19,27.719998999999998,28.040001,27.559998999999998,27.82,27.112274,362900
7473,2012-06-20,27.76,27.860001,27.34,27.639999,26.936854999999998,369900
7474,2012-06-21,27.66,27.67,26.85,26.969998999999998,26.283886,353900
7475,2012-06-22,27.01,27.530001000000002,26.940001000000002,27.309998999999998,26.615246000000003,396200
7476,2012-06-25,27.030001000000002,27.24,26.780001000000002,27.02,26.332629999999998,301200
7477,2012-06-26,27.02,27.309998999999998,26.860001,26.93,26.244909000000003,816900
7478,2012-06-27,27.0,27.040001,26.74,26.91,26.225428000000004,292600
7479,2012-06-28,26.77,27.209999,26.67,27.209999,26.517788,405700
7480,2012-06-29,27.59,28.59,27.59,28.309998999999998,27.589806,623500
7481,2012-07-02,28.27,28.530001000000002,27.950001,28.530001000000002,27.804214,567300
7482,2012-07-03,28.52,28.57,28.32,28.530001000000002,27.804214,148600
7483,2012-07-05,28.48,28.76,28.48,28.540001,27.813957000000002,290000
7484,2012-07-06,28.26,28.33,27.91,28.129998999999998,27.414383,215100
7485,2012-07-09,28.049999,28.15,27.66,28.15,27.433874,174300
7486,2012-07-10,28.299999,28.48,27.969998999999998,28.16,27.443626000000002,192900
7487,2012-07-11,28.02,28.33,27.73,28.059998999999998,27.346165000000003,342500
7488,2012-07-12,27.809998999999998,28.23,27.719998999999998,28.09,27.375401,340200
7489,2012-07-13,28.110001,28.889999,28.110001,28.83,28.096584000000004,343300
7490,2012-07-16,28.77,28.950001,28.309998999999998,28.91,28.174540999999998,321500
7491,2012-07-17,28.98,29.200001,28.84,29.09,28.349971999999998,325900
7492,2012-07-18,28.98,29.540001,28.98,29.5,28.749538,322900
7493,2012-07-19,29.58,29.99,29.23,29.809998999999998,29.051645,508500
7494,2012-07-20,29.610001,29.67,28.91,29.110001,28.369455,465800
7495,2012-07-23,28.77,29.16,28.6,28.82,28.086828000000004,327600
7496,2012-07-24,28.99,29.200001,28.43,29.139999,28.398695,462100
7497,2012-07-25,29.67,29.67,28.6,29.059998999999998,28.320732,367800
7498,2012-07-26,29.360001,29.610001,28.98,29.52,28.769026,283200
7499,2012-07-27,29.549999,30.4,29.34,30.360001,29.587653999999997,482800
7500,2012-07-30,30.290001,30.290001,29.18,29.48,28.730041999999997,430700
7501,2012-07-31,29.360001,29.57,29.18,29.33,28.583864000000002,358900
7502,2012-08-01,29.41,29.469998999999998,28.889999,29.08,28.340219,261400
7503,2012-08-02,28.780001000000002,29.299999,28.549999,28.98,28.242766999999997,232700
7504,2012-08-03,29.450001,29.969998999999998,29.41,29.700001,28.94445,208300
7505,2012-08-06,29.809998999999998,30.09,29.709999,29.889999,29.129614,372300
7506,2012-08-07,30.09,30.67,29.950001,30.620001000000002,29.841045,451200
7507,2012-08-08,30.57,31.290001,30.129998999999998,31.16,30.367308,461900
7508,2012-08-09,31.200001,31.200001,30.040001,30.120001000000002,29.353764,417300
7509,2012-08-10,29.99,30.01,29.030001000000002,29.110001,28.369455,607300
7510,2012-08-13,29.110001,29.780001000000002,28.99,29.530001000000002,28.77877,663400
7511,2012-08-14,29.719998999999998,30.110001,29.52,29.67,28.915213,411300
7512,2012-08-15,29.620001000000002,29.9,29.389999,29.639999,28.885971,275000
7513,2012-08-16,29.6,29.870001000000002,29.33,29.700001,28.94445,299800
7514,2012-08-17,29.790001,30.18,29.51,30.1,29.334269,288100
7515,2012-08-20,30.040001,30.059998999999998,29.58,29.85,29.090629999999997,251300
7516,2012-08-21,29.92,30.190001000000002,29.790001,29.950001,29.188086,188500
7517,2012-08-22,29.92,30.16,29.700001,30.0,29.236815999999997,263800
7518,2012-08-23,29.85,30.01,29.549999,29.84,29.080883,609300
7519,2012-08-24,29.76,29.940001000000002,29.639999,29.889999,29.129614,338100
7520,2012-08-27,29.950001,29.950001,29.58,29.66,28.905459999999998,259100
7521,2012-08-28,29.59,29.85,29.299999,29.67,28.915213,319700
7522,2012-08-29,29.719998999999998,29.940001000000002,29.629998999999998,29.83,29.071144,294100
7523,2012-08-30,29.68,29.879998999999998,29.5,29.58,28.842001,258700
7524,2012-08-31,29.68,29.959999,29.540001,29.870001000000002,29.124769,282800
7525,2012-09-04,29.84,30.450001,29.43,30.360001,29.602541,275300
7526,2012-09-05,30.459999,30.610001,30.01,30.129998999999998,29.378283000000003,500500
7527,2012-09-06,30.34,31.0,30.34,30.85,30.080322,585100
7528,2012-09-07,30.9,31.190001000000002,30.66,30.66,29.895059999999997,366200
7529,2012-09-10,30.620001000000002,30.719998999999998,30.08,30.139999,29.388027,426200
7530,2012-09-11,30.040001,30.120001000000002,28.969998999999998,29.049999,28.325224,652400
7531,2012-09-12,29.049999,29.15,28.129998999999998,28.26,27.554934999999997,707600
7532,2012-09-13,28.15,28.57,27.370001000000002,28.41,27.701193,699300
7533,2012-09-14,28.620001000000002,28.969998999999998,28.450001,28.68,27.964457,585100
7534,2012-09-17,28.57,28.65,28.129998999999998,28.440001000000002,27.730446,581400
7535,2012-09-18,28.459999,28.549999,28.07,28.389999,27.681697999999997,764100
7536,2012-09-19,28.41,29.27,28.280001000000002,28.360001,27.652431,740500
7537,2012-09-20,28.280001000000002,28.43,27.83,28.389999,27.681697999999997,867100
7538,2012-09-21,28.4,28.639999,28.18,28.389999,27.681697999999997,1438400
7539,2012-09-24,28.200001,28.41,28.049999,28.190001000000002,27.486679,231600
7540,2012-09-25,28.370001000000002,28.389999,27.77,27.860001,27.164917,354000
7541,2012-09-26,27.85,27.98,27.51,27.84,27.145412,455500
7542,2012-09-27,27.889999,28.17,27.620001000000002,28.1,27.398928,515400
7543,2012-09-28,27.940001000000002,28.01,27.65,27.809998999999998,27.116166999999997,444000
7544,2012-10-01,27.870001000000002,27.870001000000002,27.17,27.49,26.80415,363800
7545,2012-10-02,27.639999,27.719998999999998,27.440001000000002,27.700001,27.008903999999998,354500
7546,2012-10-03,27.75,27.85,27.34,27.42,26.735891,529800
7547,2012-10-04,27.469998999999998,27.91,27.34,27.799999,27.106410999999998,427600
7548,2012-10-05,28.0,28.24,27.690001000000002,27.700001,27.008903999999998,479400
7549,2012-10-08,27.639999,27.799999,27.540001,27.68,26.989407,155700
7550,2012-10-09,27.67,27.690001000000002,27.110001,27.34,26.657884999999997,222100
7551,2012-10-10,27.360001,27.459999,27.1,27.17,26.492128000000005,184000
7552,2012-10-11,27.379998999999998,27.389999,26.99,27.059998999999998,26.384871,466900
7553,2012-10-12,27.07,27.190001000000002,26.940001000000002,27.02,26.345877,177000
7554,2012-10-15,27.049999,27.34,26.82,27.23,26.550631,244600
7555,2012-10-16,27.209999,27.67,27.18,27.469998999999998,26.784640999999997,331600
7556,2012-10-17,27.58,28.059998999999998,27.549999,28.02,27.320925,605300
7557,2012-10-18,28.01,28.02,27.559998999999998,27.719998999999998,27.028404,317800
7558,2012-10-19,27.709999,27.709999,27.389999,27.5,26.813894,358900
7559,2012-10-22,27.4,27.4,26.58,26.879998999999998,26.209364,321700
7560,2012-10-23,26.43,27.129998999999998,26.23,26.98,26.306871,388300
7561,2012-10-24,27.040001,27.209999,26.73,26.889999,26.219115999999996,388300
7562,2012-10-25,27.040001,27.129998999999998,26.33,26.52,25.858355,478600
7563,2012-10-26,26.799999,30.24,26.799999,30.15,29.397778999999996,1824700
7564,2012-10-31,30.120001000000002,30.84,29.799999,30.83,30.060817999999998,450700
7565,2012-11-01,30.84,32.529999,30.84,31.969998999999998,31.172371000000002,882100
7566,2012-11-02,32.150002,32.200001,31.27,31.41,30.626345,651100
7567,2012-11-05,31.35,31.629998999999998,30.709999,30.790001,30.021812,553600
7568,2012-11-06,31.040001,31.049999,30.07,30.139999,29.388027,989100
7569,2012-11-07,30.120001000000002,30.549999,29.67,30.01,29.261271999999998,920200
7570,2012-11-08,30.1,30.299999,29.690001000000002,29.98,29.232018,497900
7571,2012-11-09,29.93,30.049999,29.459999,29.74,28.998013,362700
7572,2012-11-12,29.780001000000002,30.040001,29.59,29.690001000000002,28.949253000000002,333300
7573,2012-11-13,29.65,29.98,29.219998999999998,29.41,28.676240999999997,449300
7574,2012-11-14,29.559998999999998,29.559998999999998,28.68,28.75,28.032703,482500
7575,2012-11-15,28.799999,28.879998999999998,28.459999,28.610001,27.896208,356000
7576,2012-11-16,28.690001000000002,28.889999,28.35,28.809998999999998,28.091215000000002,337600
7577,2012-11-19,29.040001,29.879998999999998,28.82,29.309998999999998,28.578740999999997,344300
7578,2012-11-20,29.219998999999998,29.48,29.120001000000002,29.42,28.685995000000002,503300
7579,2012-11-21,29.43,29.73,28.799999,28.950001,28.22772,551400
7580,2012-11-23,29.190001000000002,29.51,29.09,29.26,28.529987,108900
7581,2012-11-26,29.18,29.34,28.57,28.77,28.05221,304700
7582,2012-11-27,28.809998999999998,28.969998999999998,28.299999,28.67,27.954705999999998,514000
7583,2012-11-28,28.68,29.01,28.18,28.959999,28.237471000000003,365300
7584,2012-11-29,29.139999,29.23,28.700001,28.84,28.136976,333300
7585,2012-11-30,28.91,28.93,28.48,28.700001,28.000396999999996,415500
7586,2012-12-03,28.860001,28.950001,28.540001,28.76,28.058928,577400
7587,2012-12-04,28.76,29.280001000000002,28.42,29.139999,28.429665000000004,323400
7588,2012-12-05,29.18,29.280001000000002,28.719998999999998,28.99,28.283325,371400
7589,2012-12-06,28.969998999999998,29.09,28.440001000000002,28.82,28.11747,344600
7590,2012-12-07,28.85,28.969998999999998,28.5,28.549999,27.854048,177300
7591,2012-12-10,28.5,28.709999,28.41,28.610001,27.912594,539900
7592,2012-12-11,28.709999,28.950001,28.200001,28.209999,27.522337,466300
7593,2012-12-12,28.32,28.49,27.950001,28.26,27.571127,940300
7594,2012-12-13,28.200001,28.809998999999998,27.82,27.879998999999998,27.200384000000003,666200
7595,2012-12-14,27.889999,28.110001,27.450001,27.5,26.829645000000003,423100
7596,2012-12-17,27.530001000000002,28.120001000000002,27.459999,28.09,27.405265999999997,526400
7597,2012-12-18,28.120001000000002,28.440001000000002,27.99,28.379998999999998,27.688196,445800
7598,2012-12-19,28.35,28.809998999999998,28.25,28.4,27.70771,414600
7599,2012-12-20,28.450001,28.67,27.879998999999998,28.33,27.639418,576300
7600,2012-12-21,24.610001,28.139999,24.610001,27.959999,27.278434999999998,1842500
7601,2012-12-24,27.959999,28.15,27.83,27.969998999999998,27.288189000000003,189000
7602,2012-12-26,27.99,28.049999,27.360001,27.41,26.741840000000003,238500
7603,2012-12-27,27.469998999999998,27.540001,27.1,27.370001000000002,26.702809999999996,267400
7604,2012-12-28,27.200001,27.700001,27.1,27.65,26.975990000000003,321400
7605,2012-12-31,27.59,28.32,27.450001,28.280001000000002,27.590635,290100
7606,2013-01-02,28.719998999999998,28.780001000000002,28.299999,28.700001,28.000396999999996,463600
7607,2013-01-03,28.690001000000002,29.25,28.610001,28.780001000000002,28.078444,421000
7608,2013-01-04,28.82,29.290001,28.719998999999998,29.110001,28.400403999999998,251500
7609,2013-01-07,28.950001,29.129998999999998,28.530001000000002,28.74,28.039423,223500
7610,2013-01-08,28.690001000000002,28.860001,28.48,28.790001,28.088202000000003,327800
7611,2013-01-09,28.889999,29.35,28.790001,29.23,28.517473,455500
7612,2013-01-10,29.32,29.34,28.73,28.92,28.215031,190000
7613,2013-01-11,28.950001,29.110001,28.49,29.030001000000002,28.32235,332200
7614,2013-01-14,28.99,29.49,28.99,29.35,28.634552000000003,282500
7615,2013-01-15,29.190001000000002,29.85,29.110001,29.67,28.946751000000003,316800
7616,2013-01-16,29.6,29.92,29.440001000000002,29.59,28.868702000000003,231700
7617,2013-01-17,29.65,30.24,29.639999,30.08,29.346752000000002,538300
7618,2013-01-18,30.09,30.200001,29.92,30.120001000000002,29.38578,272300
7619,2013-01-22,30.1,30.540001,29.969998999999998,30.450001,29.707739,206700
7620,2013-01-23,30.469998999999998,30.6,30.280001000000002,30.290001,29.551634000000004,195100
7621,2013-01-24,30.309998999999998,30.9,30.25,30.6,29.854084000000004,273200
7622,2013-01-25,30.639999,30.700001,29.9,30.26,29.522362,318300
7623,2013-01-28,30.209999,30.23,29.719998999999998,29.870001000000002,29.141871999999996,375600
7624,2013-01-29,29.620001000000002,29.85,29.389999,29.74,29.015045,588700
7625,2013-01-30,29.73,29.85,29.379998999999998,29.629998999999998,28.907721999999996,379600
7626,2013-01-31,29.74,30.219998999999998,29.57,29.65,28.927238,401600
7627,2013-02-01,29.809998999999998,30.01,29.59,29.83,29.102856,355300
7628,2013-02-04,29.700001,29.99,29.549999,29.719998999999998,28.995533000000002,225500
7629,2013-02-05,29.9,30.0,29.52,29.83,29.102856,328900
7630,2013-02-06,29.790001,29.92,29.629998999999998,29.85,29.122365999999996,335400
7631,2013-02-07,29.5,29.75,28.639999,29.67,28.946751000000003,577000
7632,2013-02-08,29.49,30.24,28.58,30.01,29.278456,387200
7633,2013-02-11,30.01,30.190001000000002,29.67,29.91,29.180899,378000
7634,2013-02-12,29.99,30.450001,29.860001,30.25,29.512611,325500
7635,2013-02-13,30.27,30.4,29.48,29.639999,28.917479999999998,439900
7636,2013-02-14,29.610001,29.66,29.200001,29.200001,28.488214000000003,397900
7637,2013-02-15,29.27,29.35,29.01,29.26,28.546740999999997,545500
7638,2013-02-19,29.389999,29.65,29.35,29.559998999999998,28.839423999999998,308400
7639,2013-02-20,29.6,29.77,28.82,28.879998999999998,28.176008000000003,415300
7640,2013-02-21,28.82,28.82,27.84,27.99,27.307705,717100
7641,2013-02-22,28.120001000000002,28.129998999999998,27.76,28.0,27.317460999999998,416100
7642,2013-02-25,28.18,28.26,27.530001000000002,27.530001000000002,26.858919,440900
7643,2013-02-26,27.690001000000002,27.91,27.290001,27.370001000000002,26.702809999999996,775100
7644,2013-02-27,27.370001000000002,28.059998999999998,27.370001000000002,27.780001000000002,27.102828999999996,232600
7645,2013-02-28,27.700001,27.92,27.27,27.290001,26.624771000000003,418400
7646,2013-03-01,27.25,27.43,26.809998999999998,27.389999,26.738983,657100
7647,2013-03-04,27.379998999999998,27.93,27.379998999999998,27.73,27.070908000000003,450000
7648,2013-03-05,27.83,28.379998999999998,27.780001000000002,27.83,27.16853,350300
7649,2013-03-06,27.93,28.280001000000002,27.93,28.15,27.480919,378300
7650,2013-03-07,28.129998999999998,28.34,27.870001000000002,28.129998999999998,27.461393,360300
7651,2013-03-08,28.290001,28.690001000000002,27.879998999999998,28.67,27.988553999999997,383500
7652,2013-03-11,28.6,28.83,28.5,28.59,27.910463,332600
7653,2013-03-12,28.629998999999998,28.67,28.27,28.309998999999998,27.637119000000002,388600
7654,2013-03-13,28.309998999999998,28.610001,28.200001,28.299999,27.627347999999998,231600
7655,2013-03-14,28.48,28.780001000000002,28.389999,28.450001,27.773794,288500
7656,2013-03-15,28.379998999999998,28.51,28.24,28.35,27.676163,839500
7657,2013-03-18,28.08,28.57,28.01,28.530001000000002,27.851889,341700
7658,2013-03-19,28.66,28.76,28.290001,28.549999,27.871409999999997,338600
7659,2013-03-20,28.700001,29.0,28.700001,28.870001000000002,28.183809000000004,294500
7660,2013-03-21,28.66,28.780001000000002,28.16,28.35,27.676163,319900
7661,2013-03-22,28.450001,28.620001000000002,28.34,28.4,27.724976,288800
7662,2013-03-25,28.51,28.68,28.41,28.540001,27.861653999999998,264200
7663,2013-03-26,28.620001000000002,28.83,28.530001000000002,28.639999,27.959274,181000
7664,2013-03-27,28.5,28.940001000000002,28.459999,28.639999,27.959274,417800
7665,2013-03-28,28.65,28.809998999999998,28.58,28.68,27.998321999999998,275000
7666,2013-04-01,28.709999,28.709999,28.07,28.309998999999998,27.637119000000002,232500
7667,2013-04-02,28.33,28.42,27.76,27.889999,27.227102000000002,326900
7668,2013-04-03,27.870001000000002,27.92,26.92,27.190001000000002,26.543739000000002,376400
7669,2013-04-04,27.23,27.52,27.0,27.51,26.856129,199200
7670,2013-04-05,27.17,27.68,26.93,27.66,27.002569,585900
7671,2013-04-08,27.700001,28.190001000000002,27.65,28.190001000000002,27.519971999999996,203300
7672,2013-04-09,28.26,28.709999,28.209999,28.52,27.842128999999996,498400
7673,2013-04-10,28.610001,29.0,28.41,28.9,28.213093,699600
7674,2013-04-11,28.940001000000002,29.360001,28.76,28.879998999999998,28.193569,511300
7675,2013-04-12,28.799999,29.129998999999998,28.66,28.75,28.06666,388300
7676,2013-04-15,28.610001,28.719998999999998,27.969998999999998,28.040001,27.373533000000002,399800
7677,2013-04-16,28.23,28.299999,27.940001000000002,28.290001,27.617596000000002,363600
7678,2013-04-17,28.15,28.43,27.91,28.049999,27.383297,643200
7679,2013-04-18,28.030001000000002,28.08,27.74,27.9,27.236862,479000
7680,2013-04-19,28.040001,28.84,27.950001,28.530001000000002,27.851889,425900
7681,2013-04-22,28.290001,28.6,28.030001000000002,28.35,27.676163,271200
7682,2013-04-23,27.99,28.280001000000002,27.68,27.969998999999998,27.305202,982300
7683,2013-04-24,27.98,28.17,27.610001,27.67,27.012325,378100
7684,2013-04-25,27.67,28.709999,27.57,28.620001000000002,27.939746999999997,944000
7685,2013-04-26,27.860001,28.549999,27.26,28.24,27.568785,1016800
7686,2013-04-29,28.370001000000002,28.559998999999998,28.02,28.290001,27.617596000000002,848000
7687,2013-04-30,28.299999,28.719998999999998,28.17,28.709999,28.027604999999998,627300
7688,2013-05-01,28.620001000000002,28.709999,28.07,28.219998999999998,27.549255,530800
7689,2013-05-02,28.379998999999998,28.76,28.129998999999998,28.290001,27.617596000000002,691000
7690,2013-05-03,28.51,28.9,28.450001,28.51,27.832363,663200
7691,2013-05-06,28.59,29.01,28.51,28.83,28.144756,544400
7692,2013-05-07,28.860001,29.530001000000002,28.83,29.190001000000002,28.496201,451100
7693,2013-05-08,29.24,29.34,28.68,28.68,27.998321999999998,781000
7694,2013-05-09,28.68,28.969998999999998,28.49,28.629998999999998,27.949510999999998,698000
7695,2013-05-10,28.700001,29.0,28.639999,28.75,28.06666,291300
7696,2013-05-13,28.66,28.76,28.280001000000002,28.43,27.754265000000004,477200
7697,2013-05-14,28.440001000000002,28.99,28.41,28.950001,28.261902000000003,453600
7698,2013-05-15,28.93,29.42,28.709999,29.280001000000002,28.584061,516300
7699,2013-05-16,29.299999,29.33,28.51,28.65,27.969034000000004,349800
7700,2013-05-17,28.68,28.860001,28.540001,28.719998999999998,28.037369,335200
7701,2013-05-20,28.68,29.049999,28.67,28.91,28.222855,392800
7702,2013-05-21,28.98,29.08,28.77,28.790001,28.105705,308200
7703,2013-05-22,28.76,29.07,28.17,28.32,27.646881,554100
7704,2013-05-23,28.0,28.32,27.879998999999998,28.15,27.480919,601500
7705,2013-05-24,27.969998999999998,28.26,27.879998999999998,28.08,27.412588,250600
7706,2013-05-28,28.280001000000002,28.799999,28.08,28.25,27.578543,790400
7707,2013-05-29,28.17,28.219998999999998,27.620001000000002,28.030001000000002,27.363771000000003,499400
7708,2013-05-30,28.1,28.200001,27.9,28.09,27.422344,381400
7709,2013-05-31,28.02,28.51,28.0,28.09,27.422344,418600
7710,2013-06-03,28.16,28.360001,27.639999,27.82,27.158765999999996,342400
7711,2013-06-04,27.790001,28.0,27.309998999999998,27.59,26.950699,320500
7712,2013-06-05,27.52,27.85,27.43,27.57,26.931168,486900
7713,2013-06-06,27.559998999999998,27.68,27.280001000000002,27.68,27.038614000000003,474900
7714,2013-06-07,27.85,27.940001000000002,27.5,27.84,27.194912,386200
7715,2013-06-10,27.879998999999998,28.18,27.790001,27.950001,27.302360999999998,463200
7716,2013-06-11,27.75,28.030001000000002,27.530001000000002,27.74,27.097221,369000
7717,2013-06-12,27.9,28.049999,27.370001000000002,27.57,26.931168,539400
7718,2013-06-13,27.530001000000002,28.26,27.48,28.18,27.527027,368200
7719,2013-06-14,28.200001,28.379998999999998,28.07,28.25,27.595402000000004,273700
7720,2013-06-17,28.540001,28.860001,28.450001,28.84,28.171728,593900
7721,2013-06-18,28.84,29.23,28.610001,29.120001000000002,28.44525,279200
7722,2013-06-19,29.129998999999998,29.309998999999998,28.379998999999998,28.450001,27.790772999999998,251000
7723,2013-06-20,28.200001,28.299999,27.76,28.17,27.517258,449500
7724,2013-06-21,28.27,28.52,27.73,28.219998999999998,27.566098999999998,833600
7725,2013-06-24,28.0,28.030001000000002,27.49,27.690001000000002,27.048385999999997,445400
7726,2013-06-25,27.870001000000002,28.049999,27.530001000000002,27.549999,26.911623,351800
7727,2013-06-26,27.799999,28.18,27.76,27.98,27.331663,524400
7728,2013-06-27,28.1,28.299999,28.030001000000002,28.24,27.585642,338100
7729,2013-06-28,28.139999,28.42,27.98,28.01,27.360968,696400
7730,2013-07-01,28.15,28.76,28.15,28.41,27.751696000000003,453600
7731,2013-07-02,28.370001000000002,28.639999,27.889999,27.969998999999998,27.321896000000002,444100
7732,2013-07-03,27.809998999999998,28.309998999999998,27.799999,28.23,27.575869,296200
7733,2013-07-05,28.469998999999998,28.52,27.74,28.280001000000002,27.624708000000002,219800
7734,2013-07-08,28.41,28.49,28.01,28.17,27.517258,410800
7735,2013-07-09,28.219998999999998,29.049999,28.219998999999998,28.969998999999998,28.298717,376400
7736,2013-07-10,28.969998999999998,29.139999,28.75,29.02,28.347563,257900
7737,2013-07-11,29.32,29.719998999999998,29.32,29.58,28.894592,557700
7738,2013-07-12,29.5,30.059998999999998,29.5,29.690001000000002,29.002039,372400
7739,2013-07-15,29.67,29.940001000000002,28.98,29.030001000000002,28.357338000000002,422200
7740,2013-07-16,29.08,29.18,28.74,28.82,28.152196999999997,271100
7741,2013-07-17,28.9,28.9,28.440001000000002,28.67,28.005669,439400
7742,2013-07-18,28.68,29.0,28.459999,28.799999,28.132658000000003,337400
7743,2013-07-19,28.700001,28.82,28.459999,28.57,27.907995,420900
7744,2013-07-22,28.57,28.91,28.43,28.690001000000002,28.025211,491600
7745,2013-07-23,28.66,29.33,28.66,29.26,28.582001,622800
7746,2013-07-24,29.360001,29.549999,28.92,28.99,28.318264000000003,762300
7747,2013-07-25,28.790001,29.08,28.17,28.52,27.859147999999998,675900
7748,2013-07-26,28.290001,28.290001,27.99,28.18,27.527027,429300
7749,2013-07-29,28.07,28.35,28.01,28.08,27.429347999999997,402500
7750,2013-07-30,28.200001,28.389999,27.940001000000002,28.15,27.497726,353400
7751,2013-07-31,28.18,28.74,28.07,28.66,27.995901,306300
7752,2013-08-01,28.790001,29.34,28.67,28.92,28.249882,650000
7753,2013-08-02,28.83,29.290001,28.700001,28.940001000000002,28.269421,216100
7754,2013-08-05,28.9,29.0,28.73,28.959999,28.288958,329100
7755,2013-08-06,28.889999,28.9,28.35,28.57,27.907995,242400
7756,2013-08-07,28.469998999999998,28.5,27.969998999999998,28.129998999999998,27.478188,330400
7757,2013-08-08,28.32,28.41,28.08,28.27,27.614943,221000
7758,2013-08-09,28.18,28.35,27.9,28.08,27.429347999999997,211000
7759,2013-08-12,28.040001,28.41,28.0,28.379998999999998,27.722389,234800
7760,2013-08-13,28.309998999999998,28.35,27.950001,28.059998999999998,27.409803000000004,406300
7761,2013-08-14,28.120001000000002,28.23,27.74,27.92,27.273056,250000
7762,2013-08-15,27.690001000000002,27.709999,27.370001000000002,27.5,26.862783,677300
7763,2013-08-16,27.41,27.719998999999998,27.309998999999998,27.530001000000002,26.892096000000002,516200
7764,2013-08-19,27.49,27.66,27.26,27.540001,26.901857,597100
7765,2013-08-20,27.6,28.08,27.6,27.99,27.341428999999998,378300
7766,2013-08-21,27.9,28.1,27.719998999999998,27.809998999999998,27.165604,741400
7767,2013-08-22,27.870001000000002,28.0,27.790001,27.84,27.194912,408600
7768,2013-08-23,27.860001,28.0,27.67,27.91,27.263287,727900
7769,2013-08-26,28.0,28.32,27.879998999999998,28.07,27.419573,438100
7770,2013-08-27,27.809998999999998,28.129998999999998,27.809998999999998,27.969998999999998,27.321896000000002,617000
7771,2013-08-28,27.969998999999998,28.280001000000002,27.969998999999998,28.07,27.419573,363300
7772,2013-08-29,27.98,28.15,27.639999,27.84,27.211391,186100
7773,2013-08-30,27.860001,27.860001,27.030001000000002,27.07,26.458775,497600
7774,2013-09-03,27.309998999999998,27.540001,26.43,26.790001,26.185097,987900
7775,2013-09-04,26.75,27.139999,26.66,27.040001,26.429453000000002,749700
7776,2013-09-05,26.98,27.18,26.91,26.93,26.321934000000002,498600
7777,2013-09-06,26.98,27.129998999999998,26.58,26.68,26.077576,593000
7778,2013-09-09,26.690001000000002,27.059998999999998,26.610001,26.9,26.292606,570600
7779,2013-09-10,26.99,27.1,26.780001000000002,27.07,26.458775,415000
7780,2013-09-11,27.09,27.120001000000002,26.91,27.07,26.458775,467900
7781,2013-09-12,27.0,27.290001,26.959999,27.129998999999998,26.517418,371900
7782,2013-09-13,27.24,27.360001,27.01,27.08,26.468553999999997,295800
7783,2013-09-16,27.32,27.389999,26.780001000000002,26.809998999999998,26.204645000000003,460700
7784,2013-09-17,26.870001000000002,27.540001,26.709999,27.540001,26.918159000000003,414100
7785,2013-09-18,27.540001,27.66,26.799999,27.530001000000002,26.908392,467500
7786,2013-09-19,27.629998999999998,28.360001,27.629998999999998,28.280001000000002,27.641448999999998,788000
7787,2013-09-20,28.290001,28.370001000000002,27.440001000000002,27.450001,26.830196,1623100
7788,2013-09-23,27.049999,27.110001,26.690001000000002,26.9,26.292606,884200
7789,2013-09-24,26.84,27.16,26.65,27.0,26.390356,681800
7790,2013-09-25,26.950001,27.379998999999998,26.879998999999998,27.280001000000002,26.664036,431900
7791,2013-09-26,27.27,27.629998999999998,27.27,27.6,26.976812,283500
7792,2013-09-27,27.469998999999998,27.690001000000002,27.450001,27.6,26.976812,309600
7793,2013-09-30,27.51,27.719998999999998,27.34,27.700001,27.074553,534100
7794,2013-10-01,27.620001000000002,28.02,27.57,27.66,27.035452000000003,671600
7795,2013-10-02,27.620001000000002,27.74,27.43,27.719998999999998,27.094096999999998,505100
7796,2013-10-03,27.719998999999998,27.870001000000002,27.5,27.66,27.035452000000003,577400
7797,2013-10-04,26.74,27.76,26.200001,27.75,27.123417,9224800
7798,2013-10-07,27.389999,27.620001000000002,27.24,27.59,26.967031,937600
7799,2013-10-08,27.459999,27.6,27.200001,27.57,26.947489,1093400
7800,2013-10-09,27.549999,27.639999,27.26,27.360001,26.742226000000002,1419700
7801,2013-10-10,27.549999,27.85,27.43,27.74,27.113642,392500
7802,2013-10-11,27.65,28.18,27.610001,28.16,27.524162,501200
7803,2013-10-14,28.049999,28.58,27.959999,28.43,27.788069,415300
7804,2013-10-15,28.33,28.48,28.120001000000002,28.360001,27.719646,536300
7805,2013-10-16,28.450001,28.67,28.23,28.639999,27.993323999999998,682800
7806,2013-10-17,28.5,28.74,28.469998999999998,28.68,28.032422999999998,419500
7807,2013-10-18,28.65,28.85,28.42,28.65,28.003092,532500
7808,2013-10-21,28.65,28.76,28.110001,28.290001,27.651234000000002,603400
7809,2013-10-22,28.200001,29.07,28.200001,29.0,28.345191999999997,805400
7810,2013-10-23,29.0,29.440001000000002,28.790001,29.15,28.491809999999997,1245600
7811,2013-10-24,29.09,29.5,28.889999,29.4,28.736164000000002,1027200
7812,2013-10-25,28.5,28.889999,27.870001000000002,28.35,27.709869,1764800
7813,2013-10-28,28.25,28.440001000000002,28.200001,28.379998999999998,27.739189,434200
7814,2013-10-29,28.48,28.700001,28.32,28.5,27.856486999999998,388900
7815,2013-10-30,28.450001,28.58,28.379998999999998,28.469998999999998,27.827164,528300
7816,2013-10-31,28.49,28.58,28.299999,28.370001000000002,27.729421999999996,1006600
7817,2013-11-01,28.35,28.48,27.99,28.379998999999998,27.739189,455900
7818,2013-11-04,28.469998999999998,28.93,28.440001000000002,28.92,28.267002,567700
7819,2013-11-05,28.790001,28.91,28.6,28.799999,28.149706,419200
7820,2013-11-06,28.9,29.0,28.68,28.709999,28.061737,702400
7821,2013-11-07,28.9,29.24,28.700001,29.120001000000002,28.462488,957400
7822,2013-11-08,29.120001000000002,29.49,28.93,29.48,28.814359999999997,693500
7823,2013-11-11,29.41,29.5,29.08,29.459999,28.794807000000002,647600
7824,2013-11-12,29.370001000000002,29.969998999999998,29.370001000000002,29.91,29.234644,749400
7825,2013-11-13,29.75,30.209999,29.75,30.110001,29.430135999999997,484100
7826,2013-11-14,30.15,30.25,29.98,30.15,29.469221,1286900
7827,2013-11-15,30.120001000000002,30.24,29.950001,30.219998999999998,29.537643,356700
7828,2013-11-18,30.290001,30.299999,29.85,29.969998999999998,29.293293,406200
7829,2013-11-19,29.91,29.98,29.709999,29.799999,29.127134,382400
7830,2013-11-20,29.809998999999998,30.1,29.6,29.719998999999998,29.048939,300000
7831,2013-11-21,29.799999,29.92,29.4,29.549999,28.882782000000002,2258300
7832,2013-11-22,29.43,29.59,28.82,29.01,28.354972999999998,843600
7833,2013-11-25,29.049999,29.24,28.950001,29.1,28.442940000000004,503900
7834,2013-11-26,29.09,29.26,28.969998999999998,29.16,28.501589000000003,340400
7835,2013-11-27,29.18,29.18,28.6,28.719998999999998,28.091745,457900
7836,2013-11-29,28.74,28.74,28.459999,28.639999,28.013498,210600
7837,2013-12-02,28.639999,28.73,28.209999,28.25,27.632029,600600
7838,2013-12-03,28.15,28.559998999999998,28.02,28.549999,27.925461,582200
7839,2013-12-04,28.889999,28.959999,28.48,28.719998999999998,28.091745,787100
7840,2013-12-05,28.59,29.040001,28.59,28.92,28.287371000000004,578300
7841,2013-12-06,29.18,29.389999,28.870001000000002,28.92,28.287371000000004,828500
7842,2013-12-09,28.98,29.17,28.93,28.969998999999998,28.336275,676300
7843,2013-12-10,28.9,29.110001,28.790001,28.85,28.218904,684800
7844,2013-12-11,28.91,28.950001,28.459999,28.549999,27.925461,612800
7845,2013-12-12,28.549999,28.610001,28.34,28.58,27.954807000000002,478800
7846,2013-12-13,28.610001,28.799999,28.459999,28.68,28.052623999999998,479000
7847,2013-12-16,28.790001,29.08,28.67,28.74,28.111309000000002,690400
7848,2013-12-17,28.790001,28.969998999999998,28.5,28.950001,28.316715000000002,810200
7849,2013-12-18,28.889999,28.969998999999998,28.17,28.790001,28.160215,1080300
7850,2013-12-19,28.65,28.809998999999998,28.389999,28.52,27.89612,538100
7851,2013-12-20,28.66,29.0,28.610001,28.93,28.297152,1156900
7852,2013-12-23,29.02,29.41,28.959999,29.34,28.698183,332000
7853,2013-12-24,29.4,29.76,29.4,29.48,28.835127000000004,162100
7854,2013-12-26,29.57,29.809998999999998,29.41,29.42,28.776436,400400
7855,2013-12-27,29.559998999999998,29.68,29.25,29.379998999999998,28.737309000000003,651700
7856,2013-12-30,29.41,29.559998999999998,29.27,29.34,28.698183,426000
7857,2013-12-31,29.34,29.51,29.17,29.4,28.756874,459000
7858,2014-01-02,29.43,29.9,29.07,29.450001,28.805778999999998,865100
7859,2014-01-03,29.459999,29.780001000000002,29.42,29.549999,28.903596999999998,465900
7860,2014-01-06,29.549999,29.700001,29.18,29.42,28.776436,831500
7861,2014-01-07,29.41,29.549999,28.950001,29.059998999999998,28.424309,862000
7862,2014-01-08,29.07,29.629998999999998,28.889999,29.459999,28.815557000000002,934200
7863,2014-01-09,29.450001,29.58,28.82,28.85,28.218904,908300
7864,2014-01-10,28.93,29.08,28.379998999999998,28.969998999999998,28.336275,976500
7865,2014-01-13,27.01,27.360001,26.75,27.0,26.409374,2871400
7866,2014-01-14,26.85,27.049999,26.42,26.76,26.174622,1480800
7867,2014-01-15,26.76,26.889999,26.450001,26.690001000000002,26.106158999999998,1180600
7868,2014-01-16,26.530001000000002,26.65,26.18,26.6,26.018126000000002,1504300
7869,2014-01-17,26.549999,26.860001,26.469998999999998,26.85,26.262651,1615800
7870,2014-01-21,26.969998999999998,27.049999,26.75,27.02,26.428932,1229400
7871,2014-01-22,27.08,27.34,27.0,27.33,26.732159000000003,774600
7872,2014-01-23,27.25,27.549999,27.139999,27.34,26.741934000000004,1205200
7873,2014-01-24,27.25,27.34,26.99,27.15,26.556096999999998,1311500
7874,2014-01-27,27.139999,27.549999,27.049999,27.209999,26.614782,1141300
7875,2014-01-28,26.809998999999998,27.6,26.25,26.870001000000002,26.282215,3134300
7876,2014-01-29,26.77,26.99,26.700001,26.82,26.233307,1338100
7877,2014-01-30,26.84,26.959999,26.530001000000002,26.74,26.155056,1946800
7878,2014-01-31,26.549999,26.969998999999998,26.35,26.889999,26.301781,1724000
7879,2014-02-03,26.83,26.879998999999998,26.559998999999998,26.690001000000002,26.106158999999998,3452300
7880,2014-02-04,26.74,26.959999,26.58,26.91,26.321341999999998,2304700
7881,2014-02-05,26.85,26.99,26.75,26.969998999999998,26.380028000000003,1663400
7882,2014-02-06,26.969998999999998,27.299999,26.92,27.049999,26.458282,1698800
7883,2014-02-07,31.940001000000002,32.27,27.860001,28.32,27.700495,13451000
7884,2014-02-10,28.25,29.26,28.059998999999998,29.24,28.600376,3424700
7885,2014-02-11,29.25,30.360001,29.07,30.129998999999998,29.4709,2751800
7886,2014-02-12,30.219998999999998,30.450001,30.030001000000002,30.190001000000002,29.529584999999997,1929700
7887,2014-02-13,30.120001000000002,30.18,29.77,29.84,29.187247999999997,1274100
7888,2014-02-14,29.780001000000002,29.98,29.59,29.879998999999998,29.226370000000003,766800
7889,2014-02-18,29.950001,30.01,29.629998999999998,29.77,29.118776,813500
7890,2014-02-19,29.700001,29.860001,29.5,29.51,28.864465999999997,666800
7891,2014-02-20,29.57,29.77,29.34,29.700001,29.050309999999996,567800
7892,2014-02-21,29.67,30.309998999999998,29.52,30.290001,29.627401000000003,557800
7893,2014-02-24,30.370001000000002,30.610001,30.290001,30.58,29.911058,920100
7894,2014-02-25,30.620001000000002,30.9,30.49,30.68,30.008869,1250000
7895,2014-02-26,30.75,30.99,30.6,30.790001,30.116467999999998,1954400
7896,2014-02-27,30.84,30.98,30.709999,30.799999,30.126245,588600
7897,2014-02-28,30.719998999999998,30.91,30.67,30.73,30.078283000000003,1369400
7898,2014-03-03,30.540001,30.639999,30.290001,30.5,29.853159,1085800
7899,2014-03-04,30.73,30.76,30.18,30.299999,29.657404,1406900
7900,2014-03-05,30.34,30.41,29.870001000000002,30.0,29.363770000000002,913000
7901,2014-03-06,30.09,30.27,29.73,29.92,29.285469,706200
7902,2014-03-07,30.469998999999998,31.26,30.24,30.48,29.833588,3045400
7903,2014-03-10,30.379998999999998,31.26,30.379998999999998,31.18,30.518744,1201200
7904,2014-03-11,31.190001000000002,31.66,31.059998999999998,31.629998999999998,30.959202,1159700
7905,2014-03-12,31.5,31.58,31.32,31.450001,30.783021999999995,827700
7906,2014-03-13,31.43,32.080002,31.41,32.080002,31.399653999999998,1442400
7907,2014-03-14,32.119999,32.310001,31.92,32.110001000000004,31.429018,511300
7908,2014-03-17,31.73,32.639998999999996,31.700001,32.490002000000004,31.80097,986700
7909,2014-03-18,32.299999,32.299999,31.309998999999998,31.370001000000002,30.704718,1012400
7910,2014-03-19,31.4,31.459999,30.639999,30.83,30.176167,638700
7911,2014-03-20,30.75,30.860001,30.549999,30.68,30.029341,628100
7912,2014-03-21,30.799999,31.65,30.799999,31.5,30.831957,1546900
7913,2014-03-24,31.52,31.6,30.83,31.16,30.499166,359000
7914,2014-03-25,31.290001,31.32,30.66,30.68,30.029341,424300
7915,2014-03-26,30.790001,30.98,30.41,30.559998999999998,29.911891999999998,414100
7916,2014-03-27,30.629998999999998,30.700001,30.08,30.25,29.608469,634000
7917,2014-03-28,30.23,30.32,30.120001000000002,30.24,29.598677000000002,784600
7918,2014-03-31,30.25,30.370001000000002,30.059998999999998,30.24,29.598677000000002,865500
7919,2014-04-01,30.33,30.639999,30.16,30.41,29.765076,826800
7920,2014-04-02,30.450001,31.32,30.290001,31.08,30.420864,878200
7921,2014-04-03,31.059998999999998,31.24,30.809998999999998,31.18,30.518744,604000
7922,2014-04-04,31.23,31.25,30.68,30.780001000000002,30.127221999999996,370000
7923,2014-04-07,30.719998999999998,30.99,30.440001000000002,30.49,29.843376,807400
7924,2014-04-08,30.459999,31.02,30.280001000000002,30.73,30.078283000000003,735900
7925,2014-04-09,30.799999,30.9,30.469998999999998,30.719998999999998,30.068495000000002,368600
7926,2014-04-10,30.780001000000002,31.08,30.049999,30.24,29.598677000000002,1161500
7927,2014-04-11,30.120001000000002,30.440001000000002,29.870001000000002,30.23,29.588890000000003,687800
7928,2014-04-14,30.43,30.540001,30.27,30.469998999999998,29.823796999999995,408700
7929,2014-04-15,28.700001,29.870001000000002,27.950001,29.25,28.629672999999997,3879300
7930,2014-04-16,29.5,29.950001,29.290001,29.84,29.207163,1014100
7931,2014-04-17,29.85,30.110001,28.49,29.41,28.786278000000003,1470700
7932,2014-04-21,29.91,30.93,29.610001,29.879998999999998,29.246311,1562000
7933,2014-04-22,30.040001,30.290001,29.99,30.129998999999998,29.491009000000002,1091500
7934,2014-04-23,30.209999,30.26,29.559998999999998,29.58,28.952678999999996,1090200
7935,2014-04-24,29.57,29.98,29.25,29.889999,29.256097999999998,1570800
7936,2014-04-25,29.68,30.52,28.57,28.67,28.061970000000002,1914000
7937,2014-04-28,28.73,29.559998999999998,28.620001000000002,29.27,28.649254,1599600
7938,2014-04-29,29.360001,29.389999,28.959999,29.110001,28.492645,2617700
7939,2014-04-30,29.15,29.58,29.01,29.469998999999998,28.845007,824100
7940,2014-05-01,29.540001,29.77,29.379998999999998,29.59,28.962465,1721100
7941,2014-05-02,29.59,30.49,29.360001,30.389999,29.745496999999997,1291600
7942,2014-05-05,30.379998999999998,30.84,29.9,30.290001,29.647619,1281900
7943,2014-05-06,30.290001,30.92,29.99,30.790001,30.137016,1734900
7944,2014-05-07,30.889999,31.6,30.6,31.49,30.822174,1617800
7945,2014-05-08,31.49,31.959999,31.4,31.73,31.057078999999998,1086900
7946,2014-05-09,31.73,32.27,31.5,32.169998,31.487751,824300
7947,2014-05-12,32.759997999999996,33.849998,32.68,33.299999,32.593781,2314700
7948,2014-05-13,33.290001000000004,33.43,32.66,32.73,32.035862,1065700
7949,2014-05-14,32.75,32.91,32.400002,32.48,31.791179999999997,847200
7950,2014-05-15,32.43,32.43,31.76,32.220001,31.536684,1025500
7951,2014-05-16,32.18,32.389998999999996,31.93,32.389998999999996,31.703089000000002,725800
7952,2014-05-19,32.23,32.389998999999996,31.93,32.110001000000004,31.429018,876200
7953,2014-05-20,32.0,32.25,31.91,31.950001,31.272421,997300
7954,2014-05-21,32.080002,32.529999,31.959999,32.450001,31.761808000000002,913400
7955,2014-05-22,32.59,32.880001,32.349998,32.860001000000004,32.163123999999996,528500
7956,2014-05-23,32.880001,33.169998,32.700001,32.93,32.231625,723100
7957,2014-05-27,33.0,33.150002,32.790001000000004,32.91,32.212059,457300
7958,2014-05-28,32.869999,33.029999,32.529999,32.639998999999996,31.947785999999997,392900
7959,2014-05-29,32.709998999999996,32.869999,32.400002,32.849998,32.153324,349100
7960,2014-05-30,32.82,32.98,32.779999,32.84,32.143536,781500
7961,2014-06-02,32.93,33.07,32.709998999999996,32.98,32.280575,460400
7962,2014-06-03,32.889998999999996,33.470001,32.849998,33.43,32.741867,600800
7963,2014-06-04,33.380001,33.849998,33.330002,33.77,33.074875,658200
7964,2014-06-05,33.830002,34.049999,33.57,33.939999,33.241371,486400
7965,2014-06-06,34.009997999999996,34.389998999999996,34.009997999999996,34.240002000000004,33.535206,557200
7966,2014-06-09,34.41,34.759997999999996,34.380001,34.66,33.946548,751200
7967,2014-06-10,34.610001000000004,34.73,34.490002000000004,34.669998,33.956345,537900
7968,2014-06-11,34.66,34.75,34.43,34.639998999999996,33.926975,412800
7969,2014-06-12,34.59,34.689999,34.169998,34.209998999999996,33.505814,462900
7970,2014-06-13,34.209998999999996,34.310001,33.880001,34.150002,33.44706,354300
7971,2014-06-16,34.099998,34.529999,33.900002,34.470001,33.760475,442900
7972,2014-06-17,34.41,34.73,34.16,34.389998999999996,33.682109999999994,575100
7973,2014-06-18,34.419998,34.959998999999996,34.25,34.889998999999996,34.171822,557400
7974,2014-06-19,34.939999,35.360001000000004,34.75,35.290001000000004,34.563576,514400
7975,2014-06-20,35.349998,35.41,34.700001,35.060001,34.338318,732400
7976,2014-06-23,35.009997999999996,35.450001,34.849998,35.290001000000004,34.563576,393600
7977,2014-06-24,35.279999,35.630001,35.099998,35.119999,34.397090999999996,311400
7978,2014-06-25,35.16,35.43,35.049999,35.349998,34.622341,318900
7979,2014-06-26,35.34,35.34,34.830002,35.099998,34.377502,249400
7980,2014-06-27,35.049999,35.73,34.75,35.610001000000004,34.876999,1047400
7981,2014-06-30,35.560001,35.82,35.310001,35.639998999999996,34.906384,542500
7982,2014-07-01,35.669998,36.740002000000004,35.669998,35.900002,35.161026,677900
7983,2014-07-02,35.900002,35.970001,35.259997999999996,35.369999,34.64193,525500
7984,2014-07-03,35.380001,35.549999,35.349998,35.5,34.769264,334900
7985,2014-07-07,35.610001000000004,35.970001,35.419998,35.799999,35.063087,434200
7986,2014-07-08,35.84,35.900002,35.34,35.400002,34.671318,552000
7987,2014-07-09,35.490002000000004,35.779999,35.23,35.310001,34.583179,553300
7988,2014-07-10,34.990002000000004,35.400002,34.529999,35.18,34.455849,593500
7989,2014-07-11,33.959998999999996,34.799999,33.029999,33.119999,32.438259,1082400
7990,2014-07-14,33.48,33.700001,33.290001000000004,33.529999,32.839817,442100
7991,2014-07-15,31.4,32.400002,30.059998999999998,30.34,29.715479,2466200
7992,2014-07-16,30.0,30.040001,29.219998999999998,29.709999,29.098446000000003,1983200
7993,2014-07-17,29.709999,29.75,29.309998999999998,29.559998999999998,28.951532,871500
7994,2014-07-18,29.6,29.700001,29.4,29.58,28.971127000000003,487800
7995,2014-07-21,29.25,29.42,28.35,28.459999,27.874171999999998,944400
7996,2014-07-22,28.5,29.0,28.5,28.809998999999998,28.21697,610900
7997,2014-07-23,28.84,29.200001,28.74,29.08,28.481413,496100
7998,2014-07-24,29.01,29.57,28.91,29.540001,28.931942,787300
7999,2014-07-25,28.67,29.530001000000002,28.49,28.66,28.070057000000002,679000
8000,2014-07-28,28.51,28.700001,28.24,28.290001,27.70768,855100
8001,2014-07-29,28.290001,28.540001,27.85,27.940001000000002,27.36488,938200
8002,2014-07-30,28.09,28.139999,27.6,27.620001000000002,27.051465999999998,706500
8003,2014-07-31,27.469998999999998,27.530001000000002,26.280001000000002,26.379998999999998,25.83699,1135500
8004,2014-08-01,26.4,26.67,26.219998999999998,26.4,25.856576999999998,1528700
8005,2014-08-04,26.57,26.92,26.42,26.66,26.111225,967600
8006,2014-08-05,26.5,26.690001000000002,25.790001,25.82,25.288517000000002,805300
8007,2014-08-06,25.709999,26.15,25.559998999999998,25.77,25.239548000000003,1015500
8008,2014-08-07,25.9,25.940001000000002,24.959999,25.049999,24.534374,1116700
8009,2014-08-08,24.75,25.4,24.75,25.290001,24.769428,1305800
8010,2014-08-11,25.33,25.549999,25.110001,25.5,24.975103,1085200
8011,2014-08-12,25.4,25.84,25.299999,25.799999,25.268929,1026800
8012,2014-08-13,25.799999,25.889999,25.5,25.809998999999998,25.278725,616900
8013,2014-08-14,25.870001000000002,25.940001000000002,25.49,25.92,25.386465,501300
8014,2014-08-15,25.91,25.950001,25.0,25.0,24.485392,839200
8015,2014-08-18,25.120001000000002,25.84,25.120001000000002,25.790001,25.259134,739000
8016,2014-08-19,25.92,26.42,25.809998999999998,25.959999,25.425635999999997,1096800
8017,2014-08-20,25.950001,26.09,25.41,25.58,25.053459,556300
8018,2014-08-21,25.65,25.700001,25.24,25.469998999999998,24.945721,637900
8019,2014-08-22,25.49,26.27,25.48,26.129998999999998,25.592133999999998,884100
8020,2014-08-25,26.290001,26.41,25.66,25.85,25.317904000000002,707300
8021,2014-08-26,25.860001,25.98,25.469998999999998,25.5,24.975103,494800
8022,2014-08-27,25.49,25.77,25.0,25.139999,24.622517000000002,1020700
8023,2014-08-28,25.049999,25.620001000000002,25.0,25.58,25.053459,909800
8024,2014-08-29,25.66,25.780001000000002,25.549999,25.620001000000002,25.113255,604100
8025,2014-09-02,25.49,25.700001,25.280001000000002,25.43,24.927013,691000
8026,2014-09-03,25.58,25.85,25.540001,25.76,25.250488,1314100
8027,2014-09-04,25.860001,26.07,25.66,25.82,25.309292000000003,715800
8028,2014-09-05,25.74,25.889999,25.65,25.809998999999998,25.299495999999998,355400
8029,2014-09-08,25.799999,25.940001000000002,25.690001000000002,25.9,25.387712,446800
8030,2014-09-09,25.809998999999998,25.91,25.440001000000002,25.59,25.083845,338400
8031,2014-09-10,25.57,25.82,25.379998999999998,25.719998999999998,25.211277,439700
8032,2014-09-11,25.629998999999998,25.74,25.43,25.530001000000002,25.025032,507000
8033,2014-09-12,25.549999,25.67,25.309998999999998,25.6,25.093649,588900
8034,2014-09-15,25.620001000000002,25.83,25.41,25.42,24.917208,487900
8035,2014-09-16,25.33,25.67,25.27,25.450001,24.946617,903600
8036,2014-09-17,25.4,25.809998999999998,25.4,25.66,25.152456,647900
8037,2014-09-18,25.700001,25.85,25.129998999999998,25.379998999999998,24.877998,686900
8038,2014-09-19,25.379998999999998,25.51,24.77,24.950001,24.456505,2551000
8039,2014-09-22,25.0,25.389999,24.92,25.059998999999998,24.564329,591700
8040,2014-09-23,25.01,25.08,24.780001000000002,24.790001,24.299671,482600
8041,2014-09-24,24.9,25.02,24.73,24.969998999999998,24.476107,445600
8042,2014-09-25,24.959999,25.08,24.73,24.870001000000002,24.378082,442400
8043,2014-09-26,24.940001000000002,25.16,24.59,24.85,24.358484,344900
8044,2014-09-29,24.51,24.709999,24.34,24.530001000000002,24.044811,557600
8045,2014-09-30,24.52,24.57,24.25,24.32,23.838964,495700
8046,2014-10-01,24.25,24.32,23.440001000000002,23.530001000000002,23.064594,822200
8047,2014-10-02,23.549999,24.07,23.549999,23.969998999999998,23.495888,670200
8048,2014-10-03,24.1,24.34,23.969998999999998,24.09,23.613518,1014300
8049,2014-10-06,24.26,24.360001,23.99,24.040001,23.564505,357200
8050,2014-10-07,23.9,24.1,23.73,23.77,23.299843,389400
8051,2014-10-08,23.799999,24.129998999999998,23.57,24.059998999999998,23.584104999999997,552200
8052,2014-10-09,23.959999,24.08,23.35,23.84,23.368462,595200
8053,2014-10-10,23.889999,24.459999,23.83,24.200001,23.721342,972200
8054,2014-10-13,24.1,24.16,23.700001,24.01,23.535101,1125400
8055,2014-10-14,24.15,24.59,24.110001,24.15,23.672327,567900
8056,2014-10-15,23.870001000000002,24.65,23.68,24.32,23.838964,550400
8057,2014-10-16,24.0,24.559998999999998,23.940001000000002,24.4,23.917385,554400
8058,2014-10-17,24.620001000000002,24.639999,23.93,24.1,23.623317999999998,487300
8059,2014-10-20,24.049999,24.469998999999998,24.049999,24.27,23.789951000000002,603900
8060,2014-10-21,24.219998999999998,24.879998999999998,24.08,24.48,23.995798,659600
8061,2014-10-22,24.52,24.719998999999998,24.35,24.450001,23.966396,510600
8062,2014-10-23,24.57,24.76,24.41,24.700001,24.211451,629200
8063,2014-10-24,25.1,25.17,23.25,23.27,22.809732,1072200
8064,2014-10-27,23.6,24.02,23.51,23.99,23.515491,852300
8065,2014-10-28,24.030001000000002,24.690001000000002,23.879998999999998,24.639999,24.152639,671000
8066,2014-10-29,24.629998999999998,25.059998999999998,24.049999,24.1,23.623317999999998,875300
8067,2014-10-30,24.0,24.34,23.92,24.219998999999998,23.740942,400800
8068,2014-10-31,24.459999,24.790001,24.379998999999998,24.76,24.270264,469700
8069,2014-11-03,24.74,25.16,24.74,25.030001000000002,24.53492,505300
8070,2014-11-04,25.02,25.370001000000002,24.940001000000002,24.98,24.485901000000002,544300
8071,2014-11-05,25.18,25.549999,25.09,25.26,24.760374,508200
8072,2014-11-06,25.42,25.75,25.25,25.690001000000002,25.181866,503000
8073,2014-11-07,25.66,25.76,25.290001,25.700001,25.191668,625900
8074,2014-11-10,25.709999,26.16,25.700001,26.059998999999998,25.54455,531600
8075,2014-11-11,25.99,27.139999,25.99,27.09,26.554176000000002,850000
8076,2014-11-12,27.040001,27.68,27.0,27.6,27.054094,869400
8077,2014-11-13,27.700001,28.0,27.209999,27.51,26.965866,915400
8078,2014-11-14,27.469998999999998,27.68,27.200001,27.299999,26.760022999999997,413000
8079,2014-11-17,27.32,27.879998999999998,27.07,27.379998999999998,26.838440000000002,683600
8080,2014-11-18,27.34,27.559998999999998,27.0,27.450001,26.907057000000002,637900
8081,2014-11-19,27.42,27.940001000000002,27.379998999999998,27.91,27.357956,592600
8082,2014-11-20,27.940001000000002,28.67,27.719998999999998,28.639999,28.073515000000004,876500
8083,2014-11-21,28.85,28.85,28.129998999999998,28.15,27.59321,712000
8084,2014-11-24,28.16,28.58,28.129998999999998,28.48,27.916684999999998,498300
8085,2014-11-25,28.530001000000002,29.1,28.530001000000002,28.950001,28.377384000000003,766900
8086,2014-11-26,28.950001,28.99,28.08,28.25,27.713248999999998,688500
8087,2014-11-28,28.33,28.639999,28.219998999999998,28.379998999999998,27.840776,507000
8088,2014-12-01,28.26,28.48,27.92,28.35,27.811352000000003,624400
8089,2014-12-02,28.41,28.5,27.75,27.98,27.44838,508600
8090,2014-12-03,27.92,28.58,27.92,28.51,27.968309,564100
8091,2014-12-04,28.49,28.51,27.719998999999998,27.870001000000002,27.340475,543300
8092,2014-12-05,27.85,28.0,27.309998999999998,27.799999,27.271801,868600
8093,2014-12-08,27.77,28.35,27.57,27.93,27.39933,455400
8094,2014-12-09,27.450001,27.73,27.030001000000002,27.41,26.889206,651800
8095,2014-12-10,27.41,27.48,26.66,26.85,26.339848999999997,387700
8096,2014-12-11,27.07,27.540001,26.98,27.16,26.643960999999997,298900
8097,2014-12-12,27.049999,27.77,26.790001,27.48,26.957882,399000
8098,2014-12-15,27.52,27.940001000000002,27.459999,27.780001000000002,27.252182,626500
8099,2014-12-16,27.73,27.889999,27.18,27.209999,26.693005,399800
8100,2014-12-17,27.92,28.299999,27.76,28.18,27.644578999999997,824000
8101,2014-12-18,28.49,28.76,28.09,28.610001,28.066409999999998,403500
8102,2014-12-19,28.65,28.9,28.290001,28.6,28.056601,804300
8103,2014-12-22,28.690001000000002,29.299999,28.440001000000002,29.209999,28.655012,433700
8104,2014-12-23,29.389999,30.129998999999998,29.32,30.07,29.498669,623600
8105,2014-12-24,30.129998999999998,30.43,29.950001,30.309998999999998,29.734114,245800
8106,2014-12-26,30.52,30.57,30.26,30.41,29.832210999999997,207500
8107,2014-12-29,30.370001000000002,31.23,30.370001000000002,31.0,30.410999,639300
8108,2014-12-30,30.959999,31.33,30.629998999999998,30.719998999999998,30.136318,376600
8109,2014-12-31,30.77,31.1,30.51,30.57,29.989164000000002,433000
8110,2015-01-02,30.809998999999998,30.860001,30.040001,30.620001000000002,30.038225,898900
8111,2015-01-05,30.35,30.690001000000002,30.23,30.5,29.920496000000004,503900
8112,2015-01-06,30.530001000000002,30.540001,29.09,29.360001,28.802159999999997,1222500
8113,2015-01-07,29.59,30.35,29.4,30.25,29.675251,917300
8114,2015-01-08,30.700001,30.84,30.42,30.74,30.155939,1345300
8115,2015-01-09,30.620001000000002,30.73,30.08,30.370001000000002,29.792966999999997,1069300
8116,2015-01-12,30.35,30.66,30.030001000000002,30.58,29.998983000000003,437200
8117,2015-01-13,30.799999,31.67,29.84,30.27,29.694871999999997,723300
8118,2015-01-14,29.99,30.209999,29.309998999999998,29.99,29.420191,597700
8119,2015-01-15,29.940001000000002,30.139999,29.120001000000002,29.190001000000002,28.635391,642700
8120,2015-01-16,29.190001000000002,29.65,28.74,29.6,29.037601000000002,464800
8121,2015-01-20,29.6,29.75,28.889999,29.639999,29.076838000000002,642000
8122,2015-01-21,29.639999,31.01,29.49,30.969998999999998,30.381566999999997,713400
8123,2015-01-22,31.17,32.23,31.040001,32.169998,31.558767,977000
8124,2015-01-23,32.009997999999996,32.529999,31.9,32.380001,31.764771999999997,722000
8125,2015-01-26,32.279999,32.880001,32.23,32.799999,32.176796,564800
8126,2015-01-27,32.220001,32.799999,32.060001,32.509997999999996,31.892311,565200
8127,2015-01-28,32.650002,32.900002,32.189999,32.299999,31.686290999999997,553400
8128,2015-01-29,32.59,32.669998,32.200001,32.389998999999996,31.774590000000003,743000
8129,2015-01-30,32.200001,32.400002,31.52,31.66,31.058459999999997,558200
8130,2015-02-02,31.67,32.029999,30.549999,31.93,31.323326,738000
8131,2015-02-03,31.280001000000002,31.370001000000002,30.110001,31.35,30.754353000000002,1005800
8132,2015-02-04,31.35,31.83,31.25,31.5,30.901498999999998,764800
8133,2015-02-05,31.540001,31.700001,31.129998999999998,31.219998999999998,30.626820000000002,901000
8134,2015-02-06,31.0,33.709998999999996,30.709999,32.200001,31.588202000000003,1616000
8135,2015-02-09,32.560001,32.650002,31.67,31.73,31.127127,515000
8136,2015-02-10,31.75,31.780001000000002,30.91,31.120001000000002,30.528723,570300
8137,2015-02-11,31.09,31.299999,30.879998999999998,30.98,30.391375,394000
8138,2015-02-12,30.98,31.530001000000002,30.889999,31.440001000000002,30.842636,571800
8139,2015-02-13,31.48,31.690001000000002,31.120001000000002,31.35,30.754353000000002,412800
8140,2015-02-17,31.360001,31.360001,30.639999,30.9,30.312898999999998,523000
8141,2015-02-18,30.799999,31.309998999999998,30.700001,30.84,30.254040000000003,414100
8142,2015-02-19,30.85,31.0,30.620001000000002,30.799999,30.2148,328400
8143,2015-02-20,30.860001,30.969998999999998,30.42,30.73,30.146128000000004,309500
8144,2015-02-23,30.85,31.059998999999998,30.200001,30.34,29.763540000000003,298900
8145,2015-02-24,30.4,30.48,29.780001000000002,29.84,29.273039,312000
8146,2015-02-25,29.77,29.959999,29.450001,29.700001,29.135702000000002,434900
8147,2015-02-26,29.77,29.809998999999998,29.450001,29.67,29.106270000000002,577300
8148,2015-02-27,29.66,29.85,29.459999,29.809998999999998,29.243608000000002,647900
8149,2015-03-02,30.02,30.35,29.5,29.73,29.165134000000002,997800
8150,2015-03-03,29.82,29.93,28.83,29.110001,28.556913,1070300
8151,2015-03-04,28.969998999999998,28.969998999999998,28.48,28.5,27.9585,580700
8152,2015-03-05,28.530001000000002,28.629998999999998,28.0,28.049999,27.517048,510900
8153,2015-03-06,27.870001000000002,28.290001,27.82,28.049999,27.539627000000003,447100
8154,2015-03-09,28.040001,28.190001000000002,27.67,27.879998999999998,27.372722999999997,380000
8155,2015-03-10,27.75,28.209999,27.75,28.040001,27.529809999999998,589400
8156,2015-03-11,28.059998999999998,28.5,28.0,28.280001000000002,27.765444,626000
8157,2015-03-12,28.379998999999998,28.77,28.35,28.549999,28.030534999999997,449100
8158,2015-03-13,28.48,28.790001,28.35,28.58,28.059986,550300
8159,2015-03-16,28.74,28.99,28.469998999999998,28.49,27.971624,1050900
8160,2015-03-17,28.360001,28.610001,28.09,28.17,27.657446000000004,877700
8161,2015-03-18,28.139999,28.370001000000002,27.809998999999998,28.25,27.735994,563000
8162,2015-03-19,28.190001000000002,28.379998999999998,27.950001,28.200001,27.686901000000002,349700
8163,2015-03-20,28.32,28.35,27.92,28.23,27.716351,1332300
8164,2015-03-23,28.23,28.58,28.0,28.030001000000002,27.519996999999996,500300
8165,2015-03-24,28.1,29.620001000000002,28.030001000000002,29.040001,28.511618,902500
8166,2015-03-25,29.139999,29.15,28.040001,28.08,27.569086,411100
8167,2015-03-26,28.0,28.129998999999998,27.59,27.690001000000002,27.186178,428400
8168,2015-03-27,27.620001000000002,28.059998999999998,27.51,27.73,27.225452,331800
8169,2015-03-30,27.860001,28.299999,27.66,28.120001000000002,27.608358000000003,411600
8170,2015-03-31,27.940001000000002,28.610001,27.83,28.309998999999998,27.794898999999997,348300
8171,2015-04-01,28.309998999999998,28.309998999999998,27.469998999999998,27.52,27.019276,418200
8172,2015-04-02,27.549999,28.030001000000002,27.4,27.860001,27.353088,310400
8173,2015-04-06,27.76,28.43,27.620001000000002,28.26,27.74581,474300
8174,2015-04-07,28.209999,28.43,28.08,28.08,27.569086,252000
8175,2015-04-08,28.09,28.59,28.059998999999998,28.5,27.981445,316800
8176,2015-04-09,28.440001000000002,28.85,28.440001000000002,28.799999,28.275982,423400
8177,2015-04-10,28.889999,29.0,28.52,28.76,28.236717,321700
8178,2015-04-13,28.799999,29.0,28.52,28.92,28.393803000000002,233700
8179,2015-04-14,28.889999,29.059998999999998,28.4,28.969998999999998,28.442890000000002,241000
8180,2015-04-15,29.049999,29.49,28.870001000000002,29.18,28.649072999999998,400700
8181,2015-04-16,29.17,29.17,28.49,28.52,28.001081,431800
8182,2015-04-17,28.290001,28.51,27.690001000000002,28.24,27.726171,386700
8183,2015-04-20,28.370001000000002,28.5,28.139999,28.469998999999998,27.951990000000002,315600
8184,2015-04-21,28.5,28.6,28.379998999999998,28.540001,28.020712,267500
8185,2015-04-22,28.51,29.25,28.33,29.23,28.698164000000002,445300
8186,2015-04-23,29.17,29.49,29.0,29.370001000000002,28.835615,658800
8187,2015-04-24,30.559998999999998,33.0,30.559998999999998,32.799999,32.203205,1442500
8188,2015-04-27,33.009997999999996,34.619999,32.990002000000004,33.639998999999996,33.027912,1403500
8189,2015-04-28,33.740002000000004,36.07,33.689999,34.709998999999996,34.078449,2366000
8190,2015-04-29,34.57,34.889998999999996,33.919998,34.400002,33.774105,999300
8191,2015-04-30,34.310001,34.43,33.759997999999996,34.0,33.381371,780800
8192,2015-05-01,34.099998,34.880001,34.099998,34.669998,34.039177,473100
8193,2015-05-04,34.880001,35.360001000000004,34.549999,34.759997999999996,34.127541,574500
8194,2015-05-05,34.82,35.119999,34.240002000000004,34.259997999999996,33.636635,600100
8195,2015-05-06,34.299999,34.41,33.610001000000004,34.099998,33.479557,576800
8196,2015-05-07,34.110001000000004,34.779999,33.919998,34.580002,33.950821000000005,584200
8197,2015-05-08,34.830002,35.290001000000004,34.580002,35.150002,34.510452,624700
8198,2015-05-11,35.25,35.720001,34.849998,35.470001,34.824627,591900
8199,2015-05-12,35.389998999999996,35.419998,34.66,35.099998,34.461369,432900
8200,2015-05-13,35.07,35.57,34.950001,35.099998,34.461369,329800
8201,2015-05-14,35.290001000000004,35.419998,34.66,34.75,34.117729,458900
8202,2015-05-15,34.709998999999996,35.580002,34.610001000000004,35.509997999999996,34.863892,369100
8203,2015-05-18,35.669998,36.23,35.34,36.169998,35.511883000000005,325600
8204,2015-05-19,36.209998999999996,36.700001,35.720001,36.240002000000004,35.58062,710300
8205,2015-05-20,36.240002000000004,36.349998,35.529999,35.59,34.942440000000005,391900
8206,2015-05-21,35.490002000000004,36.080002,35.389998999999996,36.0,35.344978000000005,485100
8207,2015-05-22,35.98,36.150002,35.560001,35.900002,35.246798999999996,293000
8208,2015-05-26,35.790001000000004,36.029999,35.299999,35.400002,34.755905,292600
8209,2015-05-27,35.380001,36.029999,35.080002,35.779999,35.128979,473300
8210,2015-05-28,35.82,35.959998999999996,35.040001000000004,35.150002,34.510452,612700
8211,2015-05-29,35.029999,35.330002,34.860001000000004,35.029999,34.392632,573000
8212,2015-06-01,35.16,35.560001,33.950001,34.049999,33.430454,872400
8213,2015-06-02,33.970001,34.48,33.799999,34.389998999999996,33.787094,730000
8214,2015-06-03,34.52,35.23,34.099998,34.919998,34.307815999999995,422500
8215,2015-06-04,34.84,35.150002,34.490002000000004,34.580002,33.973774,350000
8216,2015-06-05,34.66,34.77,33.93,34.029999,33.433411,693400
8217,2015-06-08,34.049999,34.700001,34.049999,34.529999,33.924640999999994,624400
8218,2015-06-09,34.57,34.689999,33.939999,34.189999,33.590603,322100
8219,2015-06-10,34.389998999999996,34.560001,34.119999,34.369999,33.767452,456400
8220,2015-06-11,34.380001,35.02,34.380001,34.5,33.895171999999995,712800
8221,2015-06-12,34.529999,34.650002,34.349998,34.470001,33.8657,325500
8222,2015-06-15,34.330002,34.68,33.700001,34.279999,33.679016,456200
8223,2015-06-16,34.299999,35.09,34.27,34.790001000000004,34.180092,511500
8224,2015-06-17,34.880001,35.200001,34.419998,34.689999,34.081833,318900
8225,2015-06-18,34.799999,35.619999,34.689999,35.349998,34.730270000000004,470800
8226,2015-06-19,35.299999,35.720001,34.990002000000004,35.310001,34.690975,898300
8227,2015-06-22,35.529999,36.200001,35.380001,35.950001,35.319752,504500
8228,2015-06-23,36.16,36.98,35.91,36.849998,36.203979,794400
8229,2015-06-24,36.759997999999996,36.98,36.470001,36.790001000000004,36.14502,606400
8230,2015-06-25,36.889998999999996,36.900002,36.380001,36.630001,35.987831,533400
8231,2015-06-26,36.73,36.84,36.43,36.529999,35.889584,658700
8232,2015-06-29,36.240002000000004,36.720001,36.060001,36.23,35.594845,603000
8233,2015-06-30,36.549999,36.68,36.07,36.209998999999996,35.575188,729800
8234,2015-07-01,36.57,36.66,35.810001,36.139998999999996,35.50642,637800
8235,2015-07-02,36.139998999999996,36.470001,35.880001,36.040001000000004,35.408165000000004,349200
8236,2015-07-06,35.860001000000004,36.419998,35.630001,35.990002000000004,35.359058000000005,407200
8237,2015-07-07,35.98,35.98,35.209998999999996,35.860001000000004,35.231327,423700
8238,2015-07-08,35.68,36.259997999999996,35.290001000000004,35.41,34.789215000000006,1082400
8239,2015-07-09,36.0,36.119999,35.580002,35.66,35.034828000000005,460100
8240,2015-07-10,35.91,36.619999,35.759997999999996,36.509997999999996,35.86993,481700
8241,2015-07-13,36.830002,37.560001,36.669998,37.389998999999996,36.734501,593600
8242,2015-07-14,37.389998999999996,37.470001,37.150002,37.209998999999996,36.557666999999995,465500
8243,2015-07-15,37.259997999999996,37.799999,36.830002,37.5,36.842575,563300
8244,2015-07-16,37.349998,37.669998,37.16,37.43,36.773815,818100
8245,2015-07-17,37.419998,37.529999,36.560001,36.990002000000004,36.34153,833400
8246,2015-07-20,37.049999,37.220001,36.610001000000004,36.669998,36.027122,658900
8247,2015-07-21,36.66,37.049999,36.540001000000004,36.84,36.194148999999996,501800
8248,2015-07-22,36.73,37.919998,36.700001,37.610001000000004,36.950649,629300
8249,2015-07-23,37.669998,37.82,36.810001,37.380001,36.724686,1558400
8250,2015-07-24,39.049999,39.060001,34.290001000000004,34.93,34.317634999999996,2420500
8251,2015-07-27,34.93,34.93,33.75,33.93,33.335155,1417900
8252,2015-07-28,34.16,35.32,33.560001,34.860001000000004,34.248852,996700
8253,2015-07-29,34.880001,35.299999,34.880001,35.16,34.543602,548000
8254,2015-07-30,35.060001,35.93,35.049999,35.84,35.211681,430100
8255,2015-07-31,35.990002000000004,37.0,35.700001,36.98,36.331692,730800
8256,2015-08-03,37.029999,37.18,36.5,36.959998999999996,36.312042,700500
8257,2015-08-04,36.889998999999996,37.560001,36.73,37.41,36.75415,378200
8258,2015-08-05,37.5,38.060001,37.200001,37.549999,36.891701,495600
8259,2015-08-06,37.529999,37.529999,36.59,36.720001,36.076256,456800
8260,2015-08-07,36.52,36.889998999999996,36.34,36.68,36.036953000000004,441200
8261,2015-08-10,37.029999,38.099998,36.73,37.700001,37.039066,590400
8262,2015-08-11,37.549999,37.669998,37.02,37.259997999999996,36.606792,690200
8263,2015-08-12,37.0,37.279999,35.810001,37.150002,36.498721999999994,518000
8264,2015-08-13,37.16,37.400002,36.990002000000004,37.169998,36.518359999999994,475300
8265,2015-08-14,38.529999,39.57,38.220001,39.419998,38.728909,717200
8266,2015-08-17,39.369999,39.52,38.759997999999996,39.290001000000004,38.601192,597300
8267,2015-08-18,39.290001000000004,39.689999,38.919998,39.459998999999996,38.768215000000005,603100
8268,2015-08-19,39.220001,39.540001000000004,38.66,39.189999,38.502949,567200
8269,2015-08-20,39.049999,39.380001,38.580002,38.689999,38.011711,524000
8270,2015-08-21,38.02,38.799999,37.799999,37.82,37.156971,456700
8271,2015-08-24,35.849998,36.830002,32.360001000000004,36.650002,36.007488,654900
8272,2015-08-25,37.48,37.77,36.169998,36.18,35.545715,568500
8273,2015-08-26,37.09,37.540001000000004,36.279999,37.419998,36.763977000000004,455000
8274,2015-08-27,37.689999,37.869999,36.740002000000004,37.369999,36.714855,545500
8275,2015-08-28,37.360001000000004,38.009997999999996,37.200001,37.880001,37.215912,335000
8276,2015-08-31,37.650002,38.02,37.380001,37.650002,36.989952,516300
8277,2015-09-01,37.169998,37.43,36.580002,36.709998999999996,36.08847,374100
8278,2015-09-02,37.009997999999996,37.900002,36.91,37.16,36.530853,984900
8279,2015-09-03,37.41,37.790001000000004,37.07,37.23,36.599674,546000
8280,2015-09-04,37.009997999999996,38.290001000000004,37.009997999999996,38.02,37.376296999999994,716600
8281,2015-09-08,38.48,39.66,38.209998999999996,39.540001000000004,38.87056,859000
8282,2015-09-09,40.040001000000004,40.060001,39.029999,39.18,38.516666,519200
8283,2015-09-10,39.290001000000004,39.290001000000004,38.029999,38.130001,37.484425,682600
8284,2015-09-11,38.07,38.400002,37.950001,38.27,37.622054999999996,912400
8285,2015-09-14,38.27,38.799999,38.040001000000004,38.75,38.093925,399600
8286,2015-09-15,38.810001,39.119999,38.41,38.849998,38.192234,699900
8287,2015-09-16,38.849998,39.32,38.57,38.959998999999996,38.300385,622300
8288,2015-09-17,39.139998999999996,39.970001,38.869999,39.150002,38.487167,643400
8289,2015-09-18,38.68,39.119999,38.470001,38.779999,38.123421,1224900
8290,2015-09-21,39.02,39.16,37.959998999999996,38.119999,37.474598,702000
8291,2015-09-22,37.509997999999996,38.099998,37.290001000000004,37.720001,37.081375,891900
8292,2015-09-23,37.91,37.91,37.299999,37.580002,36.943745,637500
8293,2015-09-24,37.380001,37.529999,36.369999,37.34,36.707813,771400
8294,2015-09-25,37.700001,37.84,37.259997999999996,37.43,36.796288,576400
8295,2015-09-28,37.27,37.5,35.709998999999996,35.93,35.321674,549900
8296,2015-09-29,35.91,36.0,35.049999,35.459998999999996,34.859631,766100
8297,2015-09-30,35.889998999999996,36.259997999999996,35.540001000000004,36.110001000000004,35.498634,751300
8298,2015-10-01,36.25,36.619999,35.98,36.32,35.705082,597600
8299,2015-10-02,35.950001,36.619999,35.459998999999996,36.619999,35.999989,941100
8300,2015-10-05,36.939999,37.700001,36.77,37.619999,36.983051,481000
8301,2015-10-06,37.52,38.220001,37.419998,38.09,37.445107,518000
8302,2015-10-07,38.330002,39.080002,38.119999,38.75,38.093925,917500
8303,2015-10-08,38.919998,40.439999,38.810001,40.040001000000004,39.362091,873200
8304,2015-10-09,40.150002,40.799999,39.959998999999996,40.330002,39.647179,599000
8305,2015-10-12,40.369999,40.75,40.02,40.459998999999996,39.774986,285100
8306,2015-10-13,40.240002000000004,40.369999,39.41,39.43,38.762421,434400
8307,2015-10-14,39.450001,39.540001000000004,37.84,38.02,37.376296999999994,514500
8308,2015-10-15,38.119999,38.220001,37.48,38.0,37.356628,627000
8309,2015-10-16,38.0,38.619999,37.759997999999996,38.48,37.828506,457200
8310,2015-10-19,38.450001,38.77,38.18,38.43,37.779358,348900
8311,2015-10-20,38.529999,38.75,38.259997999999996,38.490002000000004,37.838337,284700
8312,2015-10-21,38.650002,38.849998,37.93,37.990002000000004,37.346802000000004,238500
8313,2015-10-22,38.189999,38.34,37.599998,37.880001,37.238667,429800
8314,2015-10-23,38.330002,38.470001,36.630001,36.889998999999996,36.26543,816800
8315,2015-10-26,36.93,37.630001,36.860001000000004,37.389998999999996,36.756958000000004,412800
8316,2015-10-27,36.049999,36.27,33.630001,34.169998,33.59148,2612500
8317,2015-10-28,34.380001,35.490002000000004,34.369999,35.009997999999996,34.417244000000004,913500
8318,2015-10-29,34.450001,34.880001,33.09,33.549999,32.981976,1401900
8319,2015-10-30,25.33,26.42,23.74,24.67,24.252317,9175700
8320,2015-11-02,24.799999,25.67,23.940001000000002,25.389999,24.960133,3185200
8321,2015-11-03,25.299999,26.24,25.24,26.07,25.628618,2725600
8322,2015-11-04,26.030001000000002,26.190001000000002,25.85,26.07,25.628618,1234300
8323,2015-11-05,26.0,26.16,25.52,25.629998999999998,25.196064,799600
8324,2015-11-06,25.48,25.52,24.65,25.139999,24.714358999999998,1186700
8325,2015-11-09,25.040001,25.15,24.66,24.84,24.419442999999998,748600
8326,2015-11-10,24.799999,25.18,24.68,25.1,24.675035,1509600
8327,2015-11-11,25.07,25.1,24.440001000000002,24.83,24.409607,941900
8328,2015-11-12,24.459999,24.639999,24.08,24.360001,23.947569,715500
8329,2015-11-13,24.02,24.360001,23.68,23.969998999999998,23.564173,602500
8330,2015-11-16,23.950001,24.209999,23.6,24.1,23.691975,844600
8331,2015-11-17,24.309998999999998,24.530001000000002,23.450001,23.59,23.190601,845600
8332,2015-11-18,23.35,23.84,23.129998999999998,23.76,23.357725,591700
8333,2015-11-19,23.67,23.74,23.42,23.549999,23.151287,383000
8334,2015-11-20,23.76,23.83,23.41,23.700001,23.298742,383600
8335,2015-11-23,23.77,24.049999,23.559998999999998,23.84,23.436369,478800
8336,2015-11-24,23.6,24.780001000000002,23.34,24.620001000000002,24.203167,746200
8337,2015-11-25,24.559998999999998,24.959999,24.370001000000002,24.84,24.419442999999998,488200
8338,2015-11-27,24.75,24.889999,24.51,24.68,24.286594,335600
8339,2015-11-30,24.59,24.59,24.18,24.27,23.883126999999998,675100
8340,2015-12-01,24.42,24.75,24.27,24.5,24.109459,883800
8341,2015-12-02,24.540001,24.73,24.34,24.370001000000002,23.981535,929100
8342,2015-12-03,24.48,24.9,24.030001000000002,24.15,23.765039,946800
8343,2015-12-04,24.16,24.629998999999998,24.08,24.58,24.18819,424900
8344,2015-12-07,24.57,24.58,23.49,23.58,23.204128,701000
8345,2015-12-08,23.32,23.559998999999998,23.120001000000002,23.17,22.800665,548700
8346,2015-12-09,23.16,23.450001,22.51,22.57,22.210224,668900
8347,2015-12-10,22.65,22.950001,22.219998999999998,22.59,22.229902,1306100
8348,2015-12-11,22.35,22.700001,22.23,22.26,21.905167000000002,878800
8349,2015-12-14,22.209999,22.290001,21.32,21.74,21.393457,1073300
8350,2015-12-15,21.889999,22.700001,21.74,22.450001,22.092136,907800
8351,2015-12-16,22.559998999999998,22.959999,22.5,22.85,22.485765,621200
8352,2015-12-17,22.84,22.98,21.82,22.200001,21.846125,1049100
8353,2015-12-18,22.07,22.25,21.799999,22.08,21.728039000000003,2235700
8354,2015-12-21,22.16,22.860001,22.059998999999998,22.719998999999998,22.357838,1233700
8355,2015-12-22,22.67,22.82,22.32,22.58,22.220064,848400
8356,2015-12-23,22.620001000000002,23.190001000000002,22.34,22.940001000000002,22.574331,555300
8357,2015-12-24,22.92,23.1,22.809998999999998,22.93,22.564489000000002,191500
8358,2015-12-28,22.82,22.950001,22.32,22.559998999999998,22.200385999999998,445600
8359,2015-12-29,22.65,23.040001,22.65,22.9,22.53496,568600
8360,2015-12-30,22.809998999999998,23.040001,22.549999,22.549999,22.190545999999998,375400
8361,2015-12-31,22.5,22.629998999999998,22.16,22.389999,22.033092,549200
8362,2016-01-04,22.110001,22.77,21.950001,22.68,22.318476,698000
8363,2016-01-05,22.68,23.299999,22.68,23.120001000000002,22.751463,1035900
8364,2016-01-06,22.700001,22.799999,21.23,21.370001000000002,21.02935,1867000
8365,2016-01-07,20.99,21.469998999999998,20.57,20.67,20.340513,891200
8366,2016-01-08,20.73,20.91,20.24,20.33,20.005928,1058100
8367,2016-01-11,20.4,20.690001000000002,20.34,20.549999,20.222422,653000
8368,2016-01-12,20.809998999999998,23.190001000000002,20.809998999999998,22.700001,22.338156,1723200
8369,2016-01-13,22.73,22.780001000000002,20.52,20.74,20.409399,1008900
8370,2016-01-14,20.719998999999998,21.34,20.49,21.02,20.684935,643900
8371,2016-01-15,20.52,22.52,20.5,22.389999,22.033092,1353300
8372,2016-01-19,23.280001000000002,23.700001,21.65,22.469998999999998,22.111814000000003,1432800
8373,2016-01-20,22.23,22.709999,21.35,22.58,22.220064,1007600
8374,2016-01-21,22.709999,23.74,22.559998999999998,22.83,22.466079999999998,979100
8375,2016-01-22,23.059998999999998,23.709999,22.91,23.200001,22.830182999999998,902200
8376,2016-01-25,23.120001000000002,23.24,21.9,21.959999,21.609947000000002,837800
8377,2016-01-26,21.99,23.08,21.93,23.01,22.643209,746500
8378,2016-01-27,22.969998999999998,23.379998999999998,22.6,22.83,22.466079999999998,568500
8379,2016-01-28,23.030001000000002,23.27,21.84,22.059998999999998,21.708354999999997,1005200
8380,2016-01-29,22.25,23.120001000000002,22.040001,22.879998999999998,22.515285000000002,835500
8381,2016-02-01,22.83,23.0,22.35,22.65,22.288952,1459600
8382,2016-02-02,21.93,22.26,20.879998999999998,21.200001,20.862066,1622200
8383,2016-02-03,21.5,21.82,20.870001000000002,21.49,21.14744,911100
8384,2016-02-04,21.459999,22.01,21.360001,21.459999,21.117916,1068900
8385,2016-02-05,21.42,21.700001,20.92,21.059998999999998,20.724297,1026900
8386,2016-02-08,20.870001000000002,21.42,20.389999,21.34,20.999834,677700
8387,2016-02-09,21.02,21.469998999999998,20.639999,20.959999,20.625885,669400
8388,2016-02-10,21.120001000000002,22.23,21.08,21.709999,21.363934,845900
8389,2016-02-11,21.299999,21.809998999999998,20.66,21.67,21.324572,875700
8390,2016-02-12,21.76,22.27,21.620001000000002,22.08,21.728039000000003,498100
8391,2016-02-16,22.42,22.719998999999998,21.799999,22.5,22.141342,1075100
8392,2016-02-17,22.76,23.940001000000002,22.690001000000002,23.440001000000002,23.066357,1543900
8393,2016-02-18,23.040001,23.639999,20.26,21.959999,21.609947000000002,3059900
8394,2016-02-19,21.620001000000002,22.09,21.389999,22.030001000000002,21.678835,1124200
8395,2016-02-22,22.26,22.59,21.84,22.049999,21.698513000000002,935700
8396,2016-02-23,22.030001000000002,22.18,21.65,21.950001,21.600107,993300
8397,2016-02-24,21.790001,22.27,21.5,22.18,21.826437,749900
8398,2016-02-25,22.18,22.82,21.950001,22.809998999999998,22.4464,516500
8399,2016-02-26,22.889999,22.99,22.459999,22.639999,22.27911,439100
8400,2016-02-29,22.67,23.51,22.549999,22.99,22.623531,889000
8401,2016-03-01,23.129998999999998,23.73,22.889999,23.379998999999998,23.007315,593800
8402,2016-03-02,23.35,23.4,22.690001000000002,22.98,22.613691,640200
8403,2016-03-03,22.93,23.51,22.790001,23.459999,23.08604,453800
8404,2016-03-04,23.34,24.219998999999998,23.290001,23.469998999999998,23.095879,643900
8405,2016-03-07,23.389999,24.67,23.360001,24.66,24.266909,597300
8406,2016-03-08,24.549999,24.549999,23.23,23.76,23.381258,818100
8407,2016-03-09,23.959999,24.49,23.66,24.07,23.686317000000003,555700
8408,2016-03-10,24.139999,24.280001000000002,23.280001000000002,23.530001000000002,23.154926,332200
8409,2016-03-11,23.780001000000002,24.459999,23.4,24.440001000000002,24.075998000000002,452000
8410,2016-03-14,24.43,24.440001000000002,23.49,23.780001000000002,23.425825,483300
8411,2016-03-15,23.67,23.9,23.02,23.370001000000002,23.021932999999997,355900
8412,2016-03-16,23.219998999999998,23.74,23.15,23.74,23.386423,287600
8413,2016-03-17,23.73,23.91,23.33,23.84,23.484932,482900
8414,2016-03-18,23.83,24.639999,23.65,24.32,23.957785,1428000
8415,2016-03-21,24.290001,24.799999,24.09,24.620001000000002,24.253317000000003,441200
8416,2016-03-22,24.459999,24.620001000000002,24.200001,24.34,23.977489000000002,340600
8417,2016-03-23,24.280001000000002,24.370001000000002,23.860001,24.01,23.652401,334600
8418,2016-03-24,23.76,23.879998999999998,23.370001000000002,23.870001000000002,23.514488,254500
8419,2016-03-28,23.9,24.629998999999998,23.83,24.42,24.056295000000002,379100
8420,2016-03-29,24.5,24.5,23.85,24.35,23.987335,481200
8421,2016-03-30,24.51,25.23,24.51,25.049999,24.676907,544600
8422,2016-03-31,25.02,25.25,24.799999,25.1,24.726164,387100
8423,2016-04-01,24.879998999999998,25.379998999999998,24.629998999999998,25.35,24.972443,440500
8424,2016-04-04,25.290001,26.049999,25.030001000000002,26.0,25.612762,985100
8425,2016-04-05,26.09,26.09,25.34,25.379998999999998,25.001997,946400
8426,2016-04-06,25.459999,26.219998999999998,25.459999,25.940001000000002,25.553656,719700
8427,2016-04-07,25.83,26.299999,25.76,25.82,25.435446,873900
8428,2016-04-08,26.07,26.450001,25.83,26.34,25.947701000000002,582700
8429,2016-04-11,26.379998999999998,26.790001,25.93,26.08,25.691570000000002,514500
8430,2016-04-12,26.08,26.530001000000002,25.969998999999998,26.129998999999998,25.740826000000002,592200
8431,2016-04-13,26.950001,27.719998999999998,26.9,27.469998999999998,27.060871000000002,1216300
8432,2016-04-14,27.43,27.58,26.950001,26.98,26.578166999999997,454400
8433,2016-04-15,26.91,27.190001000000002,26.780001000000002,27.07,26.666828000000002,530600
8434,2016-04-18,27.030001000000002,27.16,26.82,26.940001000000002,26.538759000000002,301500
8435,2016-04-19,27.129998999999998,27.129998999999998,26.559998999999998,26.639999,26.243231,362100
8436,2016-04-20,26.620001000000002,26.75,26.17,26.540001,26.144722,537000
8437,2016-04-21,26.639999,26.73,26.17,26.200001,25.809788,323700
8438,2016-04-22,26.15,26.889999,26.120001000000002,26.540001,26.144722,1003500
8439,2016-04-25,26.440001000000002,26.440001000000002,25.889999,25.99,25.602909,392200
8440,2016-04-26,26.219998999999998,26.879998999999998,25.9,26.68,26.282639,920100
8441,2016-04-27,26.809998999999998,26.99,26.51,26.68,26.282639,736800
8442,2016-04-28,26.219998999999998,26.389999,25.389999,25.5,25.120209,835700
8443,2016-04-29,25.25,26.559998999999998,24.52,26.209999,25.819633,1500300
8444,2016-05-02,26.33,26.959999,26.059998999999998,26.49,26.095463,1036400
8445,2016-05-03,26.49,26.549999,25.780001000000002,26.110001,25.721128,648100
8446,2016-05-04,25.98,26.33,25.530001000000002,25.65,25.267973,541900
8447,2016-05-05,25.780001000000002,25.98,25.190001000000002,25.360001,24.982294,486400
8448,2016-05-06,25.32,25.6,24.99,25.540001,25.159610999999998,349100
8449,2016-05-09,25.540001,25.860001,25.389999,25.59,25.208866,384500
8450,2016-05-10,25.66,25.75,25.4,25.59,25.208866,272800
8451,2016-05-11,25.4,25.459999,24.51,24.610001,24.243462,505300
8452,2016-05-12,24.780001000000002,24.85,24.530001000000002,24.76,24.391233,412000
8453,2016-05-13,24.530001000000002,24.76,24.040001,24.1,23.741064,325100
8454,2016-05-16,24.120001000000002,24.379998999999998,23.9,24.139999,23.780462,424400
8455,2016-05-17,24.120001000000002,24.379998999999998,23.719998999999998,23.809998999999998,23.455378,430100
8456,2016-05-18,23.639999,23.91,23.34,23.41,23.061336999999998,486000
8457,2016-05-19,23.23,24.02,23.129998999999998,23.780001000000002,23.425825,481500
8458,2016-05-20,23.780001000000002,23.879998999999998,23.469998999999998,23.67,23.317467,1204200
8459,2016-05-23,23.66,24.120001000000002,23.66,23.780001000000002,23.425825,627200
8460,2016-05-24,24.209999,24.389999,24.120001000000002,24.17,23.810019,539300
8461,2016-05-25,24.26,24.67,24.209999,24.469998999999998,24.105549,694400
8462,2016-05-26,24.700001,24.940001000000002,24.440001000000002,24.57,24.204062,558500
8463,2016-05-27,24.530001000000002,25.07,24.530001000000002,25.02,24.647357999999997,587200
8464,2016-05-31,25.02,25.379998999999998,24.940001000000002,25.1,24.726164,621400
8465,2016-06-01,24.950001,25.18,24.809998999999998,25.1,24.750818,532400
8466,2016-06-02,25.01,25.139999,24.51,24.959999,24.612766,482500
8467,2016-06-03,24.98,25.24,24.32,25.059998999999998,24.711372,615500
8468,2016-06-06,25.049999,25.219998999999998,24.74,24.790001,24.445131,585400
8469,2016-06-07,24.709999,25.17,24.450001,24.93,24.583183,712000
8470,2016-06-08,25.01,25.790001,24.969998999999998,25.700001,25.342472,522800
8471,2016-06-09,25.440001000000002,25.6,24.66,24.690001000000002,24.346523,565500
8472,2016-06-10,24.41,24.41,23.67,23.700001,23.370296,574300
8473,2016-06-13,23.620001000000002,23.620001000000002,22.92,23.0,22.680038,926000
8474,2016-06-14,22.85,22.98,22.33,22.530001000000002,22.216576,735600
8475,2016-06-15,22.52,23.030001000000002,22.48,22.540001,22.226430999999998,564100
8476,2016-06-16,22.49,22.559998999999998,22.129998999999998,22.51,22.19685,643400
8477,2016-06-17,22.4,23.049999,22.34,22.709999,22.394066,787900
8478,2016-06-20,22.969998999999998,23.290001,22.809998999999998,22.82,22.502535,605400
8479,2016-06-21,22.9,22.9,22.1,22.24,21.930609,639300
8480,2016-06-22,22.25,22.299999,21.82,21.98,21.674221,788400
8481,2016-06-23,22.309998999999998,22.57,22.129998999999998,22.48,22.167263000000002,866200
8482,2016-06-24,21.469998999999998,22.1,21.379998999999998,21.73,21.427695999999997,6824300
8483,2016-06-27,21.549999,21.57,20.51,21.1,20.806461,1424200
8484,2016-06-28,21.27,21.52,20.99,21.190001000000002,20.895212,1058900
8485,2016-06-29,21.52,22.09,21.379998999999998,22.040001,21.733389000000003,1290100
8486,2016-06-30,22.0,22.02,21.540001,21.889999,21.58547,716000
8487,2016-07-01,21.889999,22.809998999999998,21.889999,22.379998999999998,22.068657,810800
8488,2016-07-05,22.379998999999998,22.639999,21.9,22.17,21.861584,1109900
8489,2016-07-06,22.16,22.93,22.040001,22.84,22.522259,2867600
8490,2016-07-07,22.860001,23.209999,22.549999,22.700001,22.384211999999998,667400
8491,2016-07-08,23.049999,23.58,22.77,23.299999,22.975859,607300
8492,2016-07-11,23.559998999999998,23.790001,23.440001000000002,23.639999,23.311131,509900
8493,2016-07-12,23.879998999999998,24.43,23.82,23.870001000000002,23.537931,1146200
8494,2016-07-13,24.030001000000002,24.120001000000002,23.57,23.59,23.261827,519400
8495,2016-07-14,23.59,24.09,23.59,23.690001000000002,23.360433999999998,330600
8496,2016-07-15,23.75,23.790001,23.42,23.42,23.094191,692800
8497,2016-07-18,23.469998999999998,23.83,23.41,23.42,23.094191,686100
8498,2016-07-19,23.42,23.540001,23.120001000000002,23.139999,22.818085,728900
8499,2016-07-20,23.200001,23.299999,23.01,23.09,22.768782,506500
8500,2016-07-21,23.01,23.190001000000002,22.879998999999998,22.969998999999998,22.650448,491200
8501,2016-07-22,23.01,23.01,22.68,22.73,22.41379,717900
8502,2016-07-25,22.65,23.23,22.58,23.09,22.768782,648100
8503,2016-07-26,23.129998999999998,23.540001,23.1,23.25,22.926554,391200
8504,2016-07-27,23.27,23.530001000000002,22.9,22.9,22.581423,477000
8505,2016-07-28,22.52,22.52,21.52,21.950001,21.64464,1546900
8506,2016-07-29,21.870001000000002,24.32,21.5,23.950001,23.616817,2127700
8507,2016-08-01,23.82,24.459999,23.219998999999998,24.1,23.764732000000002,1177300
8508,2016-08-02,24.08,24.17,23.549999,23.700001,23.370296,674400
8509,2016-08-03,23.6,23.99,23.290001,23.82,23.488626,544400
8510,2016-08-04,23.870001000000002,24.139999,23.68,23.959999,23.626676999999997,377600
8511,2016-08-05,24.17,24.809998999999998,24.15,24.66,24.316938,496800
8512,2016-08-08,24.75,24.93,24.440001000000002,24.57,24.228195,320500
8513,2016-08-09,24.67,24.709999,24.389999,24.58,24.238054,427300
8514,2016-08-10,24.68,24.85,24.459999,24.549999,24.208471,423900
8515,2016-08-11,25.139999,25.42,24.66,24.91,24.563457,495700
8516,2016-08-12,24.860001,25.030001000000002,24.690001000000002,24.780001000000002,24.435274,299400
8517,2016-08-15,24.870001000000002,25.18,24.809998999999998,25.049999,24.701515,235000
8518,2016-08-16,25.030001000000002,25.09,24.530001000000002,24.93,24.583183,508200
8519,2016-08-17,24.92,25.08,24.49,24.85,24.504297,462800
8520,2016-08-18,24.82,25.219998999999998,24.74,25.209999,24.859285,301000
8521,2016-08-19,25.17,25.370001000000002,25.0,25.219998999999998,24.86915,629400
8522,2016-08-22,25.209999,25.42,24.98,25.26,24.908596,334400
8523,2016-08-23,25.41,25.5,25.26,25.27,24.918451,407200
8524,2016-08-24,25.530001000000002,25.67,25.24,25.299999,24.948034,459800
8525,2016-08-25,25.27,25.530001000000002,25.059998999999998,25.07,24.721235,374500
8526,2016-08-26,25.049999,25.24,24.639999,24.73,24.385962,410600
8527,2016-08-29,24.799999,25.200001,24.77,25.200001,24.849428,405500
8528,2016-08-30,25.09,25.129998999999998,24.780001000000002,24.860001,24.514158,260600
8529,2016-08-31,24.9,24.959999,24.35,24.360001,24.045294000000002,503000
8530,2016-09-01,24.32,24.5,23.77,24.469998999999998,24.153875,432800
8531,2016-09-02,24.59,24.98,24.299999,24.780001000000002,24.459867000000003,364500
8532,2016-09-06,24.780001000000002,24.84,24.120001000000002,24.17,23.85775,441200
8533,2016-09-07,24.190001000000002,25.0,24.120001000000002,24.92,24.598059,420000
8534,2016-09-08,24.9,25.629998999999998,24.77,25.41,25.08173,691800
8535,2016-09-09,25.200001,25.48,24.719998999999998,24.73,24.410511,531400
8536,2016-09-12,24.4,25.43,24.4,25.25,24.923796,753500
8537,2016-09-13,25.0,25.389999,24.969998999999998,24.99,24.667157999999997,791700
8538,2016-09-14,25.059998999999998,25.18,24.65,24.709999,24.390774,393800
8539,2016-09-15,24.6,25.02,24.42,25.01,24.686899,374600
8540,2016-09-16,24.950001,25.08,24.73,24.92,24.598059,1025400
8541,2016-09-19,25.059998999999998,25.469998999999998,24.85,25.01,24.686899,682900
8542,2016-09-20,25.08,25.389999,24.92,25.01,24.686899,454900
8543,2016-09-21,25.219998999999998,25.309998999999998,24.889999,25.09,24.76586,662400
8544,2016-09-22,25.200001,25.65,25.190001000000002,25.59,25.259401,753900
8545,2016-09-23,25.43,25.9,25.370001000000002,25.66,25.328497,455700
8546,2016-09-26,25.530001000000002,25.530001000000002,24.98,24.99,24.667157999999997,492100
8547,2016-09-27,24.9,25.360001,24.879998999999998,25.139999,24.815216,249400
8548,2016-09-28,25.17,25.32,24.76,24.99,24.667157999999997,513700
8549,2016-09-29,24.91,25.18,24.66,24.690001000000002,24.371031,718200
8550,2016-09-30,24.84,25.68,24.77,25.42,25.0916,743700
8551,2016-10-03,25.389999,25.49,24.879998999999998,24.950001,24.627674,437300
8552,2016-10-04,24.92,25.65,24.91,24.969998999999998,24.647415,401200
8553,2016-10-05,25.120001000000002,25.51,24.969998999999998,25.17,24.844832999999998,268700
8554,2016-10-06,25.15,25.27,24.799999,25.25,24.923796,212800
8555,2016-10-07,25.35,25.379998999999998,24.940001000000002,25.129998999999998,24.805347,185700
8556,2016-10-10,25.129998999999998,25.799999,25.129998999999998,25.620001000000002,25.289020999999998,344900
8557,2016-10-11,24.040001,24.549999,22.6,22.809998999999998,22.515320000000003,1693800
8558,2016-10-12,22.85,22.99,22.6,22.68,22.386997,718300
8559,2016-10-13,22.98,23.17,22.6,22.77,22.475834,822300
8560,2016-10-14,22.85,22.93,22.690001000000002,22.76,22.465965,438800
8561,2016-10-17,22.77,23.09,22.66,22.82,22.525188,368100
8562,2016-10-18,22.959999,23.620001000000002,22.92,23.42,23.117439,648100
8563,2016-10-19,23.530001000000002,23.799999,23.370001000000002,23.559998999999998,23.255629000000003,577800
8564,2016-10-20,23.450001,23.67,23.16,23.219998999999998,22.920021,381600
8565,2016-10-21,23.059998999999998,23.360001,22.940001000000002,23.23,22.92989,262700
8566,2016-10-24,23.6,23.709999,23.43,23.52,23.216145,313500
8567,2016-10-25,23.42,23.459999,23.01,23.1,22.801575,415100
8568,2016-10-26,22.93,23.309998999999998,22.77,22.950001,22.653510999999998,489400
8569,2016-10-27,22.709999,22.860001,22.370001000000002,22.629998999999998,22.337639000000003,650700
8570,2016-10-28,23.280001000000002,24.9,22.959999,24.33,24.015682,1617100
8571,2016-10-31,24.48,25.09,24.43,24.709999,24.390774,996700
8572,2016-11-01,24.82,25.200001,24.639999,25.17,24.844832999999998,761100
8573,2016-11-02,25.15,25.57,24.77,24.809998999999998,24.489479,727100
8574,2016-11-03,24.809998999999998,25.26,24.690001000000002,24.84,24.519092999999998,517900
8575,2016-11-04,24.98,25.780001000000002,24.9,25.26,24.933670000000003,507300
8576,2016-11-07,25.780001000000002,26.040001,25.709999,26.01,25.673977,554800
8577,2016-11-08,25.92,26.1,25.6,25.709999,25.377852999999998,347400
8578,2016-11-09,25.219998999999998,26.370001000000002,25.219998999999998,26.299999,25.960236,732100
8579,2016-11-10,26.5,27.309998999999998,26.309998999999998,26.75,26.404419,862800
8580,2016-11-11,26.780001000000002,27.59,26.57,27.469998999999998,27.115118,987300
8581,2016-11-14,27.6,28.4,27.530001000000002,27.969998999999998,27.608658000000002,782700
8582,2016-11-15,27.950001,28.4,27.66,28.040001,27.677753000000003,595500
8583,2016-11-16,27.940001000000002,28.76,27.84,28.629998999999998,28.260132000000002,751400
8584,2016-11-17,28.77,29.0,28.610001,28.639999,28.269996999999996,688400
8585,2016-11-18,28.74,29.1,28.280001000000002,29.01,28.635223,925100
8586,2016-11-21,29.1,29.360001,28.959999,29.34,28.960957,630700
8587,2016-11-22,29.5,29.65,29.27,29.639999,29.257076,826600
8588,2016-11-23,29.5,29.98,29.48,29.73,29.345921,514500
8589,2016-11-25,29.870001000000002,29.870001000000002,29.549999,29.59,29.207724,264800
8590,2016-11-28,29.51,29.51,28.77,28.879998999999998,28.506901,894400
8591,2016-11-29,28.889999,29.51,28.870001000000002,29.51,29.128765,703300
8592,2016-11-30,29.51,29.620001000000002,29.049999,29.120001000000002,28.743799,469000
8593,2016-12-01,29.08,29.559998999999998,29.02,29.370001000000002,28.99057,538600
8594,2016-12-02,29.440001000000002,29.549999,29.190001000000002,29.4,29.020182000000002,494400
8595,2016-12-05,29.709999,29.879998999999998,29.41,29.860001,29.474242999999998,447900
8596,2016-12-06,29.709999,30.290001,29.49,30.26,29.869073999999998,679500
8597,2016-12-07,30.309998999999998,32.0,30.27,31.93,31.517494,1002800
8598,2016-12-08,32.169998,32.849998,31.709999,32.540001000000004,32.1478,1458900
8599,2016-12-09,32.700001,32.77,32.139998999999996,32.48,32.088528000000004,1020600
8600,2016-12-12,32.029999,32.91,31.73,32.849998,32.454066999999995,814500
8601,2016-12-13,32.799999,33.630001,32.639998999999996,33.369999,32.9678,1042900
8602,2016-12-14,33.439999,33.610001000000004,32.98,33.400002,32.997452,727300
8603,2016-12-15,33.57,34.220001,33.099998,33.32,32.918407,785800
8604,2016-12-16,33.119999,33.439999,32.419998,32.779999,32.384914,2437800
8605,2016-12-19,32.919998,33.52,32.919998,33.27,32.869011,676100
8606,2016-12-20,33.490002000000004,34.02,33.169998,33.970001,33.560581,856800
8607,2016-12-21,34.07,34.18,33.610001000000004,33.82,33.41238,332700
8608,2016-12-22,33.73,33.73,31.959999,32.130001,31.742744000000002,905000
8609,2016-12-23,31.959999,32.330002,31.74,32.220001,31.831663,421000
8610,2016-12-27,32.220001,32.700001,32.029999,32.279999,31.890940000000004,356300
8611,2016-12-28,32.259997999999996,32.419998,31.620001000000002,32.0,31.614317,458500
8612,2016-12-29,32.049999,32.509997999999996,31.76,32.049999,31.66371,335700
8613,2016-12-30,32.07,32.290001000000004,31.52,31.99,31.604439000000003,435000
8614,2017-01-03,32.400002,32.490002000000004,31.41,31.9,31.515521999999997,760500
8615,2017-01-04,32.189999,32.73,32.099998,32.57,32.177444,581000
8616,2017-01-05,32.110001000000004,32.110001000000004,30.799999,31.309998999999998,30.932631,503000
8617,2017-01-06,31.48,31.49,30.84,30.860001,30.488059999999997,689500
8618,2017-01-09,30.799999,31.48,30.57,31.25,30.873356,662600
8619,2017-01-10,31.559998999999998,32.880001,31.49,32.439999,32.049019,984500
8620,2017-01-11,32.450001,32.639998999999996,31.629998999999998,32.5,32.108292,1267300
8621,2017-01-12,32.73,32.73,32.02,32.41,32.019375,671700
8622,2017-01-13,32.610001000000004,32.610001000000004,31.889999,32.049999,31.66371,546900
8623,2017-01-17,32.0,32.630001,31.9,32.02,31.634075,531100
8624,2017-01-18,32.029999,32.509997999999996,31.66,32.310001,31.920574,472200
8625,2017-01-19,30.01,30.68,28.9,29.190001000000002,28.838184000000002,2428500
8626,2017-01-20,29.67,30.620001000000002,29.67,30.309998999999998,29.944684999999996,1221800
8627,2017-01-23,30.15,30.719998999999998,29.85,30.65,30.280586,476400
8628,2017-01-24,30.75,31.559998999999998,30.75,31.5,31.120340000000002,601400
8629,2017-01-25,31.84,32.220001,31.42,31.540001,31.159861,451900
8630,2017-01-26,31.35,31.57,30.93,30.950001,30.576971,456200
8631,2017-01-27,31.0,31.0,30.309998999999998,30.540001,30.171916999999997,610200
8632,2017-01-30,30.639999,30.879998999999998,30.370001000000002,30.67,30.300344,360700
8633,2017-01-31,30.379998999999998,30.98,30.26,30.940001000000002,30.567089000000003,613100
8634,2017-02-01,31.059998999999998,31.540001,30.690001000000002,30.799999,30.428778,485900
8635,2017-02-02,30.799999,31.219998999999998,30.5,30.66,30.290468,713100
8636,2017-02-03,30.809998999999998,30.950001,29.799999,29.93,29.569265,948300
8637,2017-02-06,29.91,30.110001,29.49,29.790001,29.43095,900300
8638,2017-02-07,29.940001000000002,30.299999,29.41,29.700001,29.342041,412800
8639,2017-02-08,29.719998999999998,29.879998999999998,29.299999,29.700001,29.342041,819600
8640,2017-02-09,29.77,30.41,29.76,29.969998999999998,29.608784000000004,647000
8641,2017-02-10,30.209999,30.34,29.68,30.049999,29.687819,487500
8642,2017-02-13,30.129998999999998,30.48,29.459999,29.51,29.154328999999997,582900
8643,2017-02-14,29.209999,29.799999,29.209999,29.41,29.055531,744600
8644,2017-02-15,29.26,29.719998999999998,29.120001000000002,29.459999,29.104929,1023600
8645,2017-02-16,29.41,29.77,29.25,29.52,29.164206,892800
8646,2017-02-17,30.549999,31.49,26.120001000000002,26.93,26.605425,4504400
8647,2017-02-21,27.18,27.360001,26.440001000000002,26.99,26.664701,1603100
8648,2017-02-22,26.950001,27.23,26.610001,27.059998999999998,26.733859999999996,725700
8649,2017-02-23,27.18,27.219998999999998,26.77,26.92,26.595543,663400
8650,2017-02-24,26.91,27.59,26.559998999999998,27.18,26.852413000000002,541300
8651,2017-02-27,27.1,27.42,26.99,27.34,27.010481,538200
8652,2017-02-28,27.16,27.34,26.709999,27.280001000000002,26.951206,884900
8653,2017-03-01,27.5,28.34,27.459999,27.74,27.405657,1057800
8654,2017-03-02,27.719998999999998,28.389999,27.719998999999998,28.209999,27.869993,481300
8655,2017-03-03,28.059998999999998,28.469998999999998,27.76,27.959999,27.623009000000003,499900
8656,2017-03-06,27.83,27.83,27.32,27.389999,27.059877,695500
8657,2017-03-07,27.4,27.59,27.09,27.190001000000002,26.862292999999998,493900
8658,2017-03-08,27.27,27.860001,27.15,27.67,27.336508000000002,672100
8659,2017-03-09,27.530001000000002,27.879998999999998,27.42,27.440001000000002,27.109274,483300
8660,2017-03-10,27.440001000000002,28.27,27.440001000000002,28.01,27.672407,669600
8661,2017-03-13,27.98,28.41,27.83,28.4,28.085777,792000
8662,2017-03-14,28.4,28.950001,28.15,28.84,28.520914,693500
8663,2017-03-15,28.91,29.719998999999998,28.809998999999998,29.48,29.153831,987200
8664,2017-03-16,29.549999,30.389999,29.389999,30.049999,29.717527,971500
8665,2017-03-17,30.049999,30.440001000000002,29.790001,30.07,29.737303000000004,970100
8666,2017-03-20,30.0,30.049999,29.26,29.34,29.015387,573500
8667,2017-03-21,29.440001000000002,29.440001000000002,28.280001000000002,28.299999,27.986884999999997,846900
8668,2017-03-22,28.23,28.65,28.120001000000002,28.629998999999998,28.313234,954600
8669,2017-03-23,28.58,28.969998999999998,28.52,28.690001000000002,28.372571999999998,590100
8670,2017-03-24,28.620001000000002,28.860001,28.620001000000002,28.709999,28.392346999999997,344300
8671,2017-03-27,28.120001000000002,28.879998999999998,28.120001000000002,28.82,28.501134999999998,406100
8672,2017-03-28,28.719998999999998,29.15,28.559998999999998,29.040001,28.718704,460900
8673,2017-03-29,28.99,29.32,28.969998999999998,29.299999,28.975821999999997,414100
8674,2017-03-30,29.190001000000002,29.9,29.190001000000002,29.85,29.519739,464800
8675,2017-03-31,29.82,30.0,29.67,29.74,29.410953999999997,498800
8676,2017-04-03,29.75,29.75,29.15,29.25,28.926378000000003,475000
8677,2017-04-04,29.25,29.559998999999998,29.049999,29.48,29.153831,677300
8678,2017-04-05,29.58,30.049999,29.49,29.559998999999998,29.232946000000002,598400
8679,2017-04-06,29.790001,30.24,29.73,30.030001000000002,29.697746000000002,531100
8680,2017-04-07,30.030001000000002,30.549999,29.700001,30.389999,30.053764,801600
8681,2017-04-10,30.77,31.07,30.17,30.530001000000002,30.192213,648400
8682,2017-04-11,30.530001000000002,31.129998999999998,30.459999,30.889999,30.548227,488500
8683,2017-04-12,30.879998999999998,31.08,30.690001000000002,30.76,30.419667999999998,502200
8684,2017-04-13,30.700001,30.950001,30.34,30.41,30.073544000000002,439000
8685,2017-04-17,30.549999,30.59,30.139999,30.370001000000002,30.033984999999998,408500
8686,2017-04-18,30.389999,30.84,29.969998999999998,30.16,29.826307,501400
8687,2017-04-19,30.24,30.48,30.0,30.209999,29.875753000000003,579900
8688,2017-04-20,30.48,31.26,30.48,30.99,30.64712,549600
8689,2017-04-21,30.780001000000002,30.91,30.129998999999998,30.709999,30.370224,637300
8690,2017-04-24,31.190001000000002,31.58,31.0,31.41,31.062478999999996,504200
8691,2017-04-25,31.58,31.68,31.18,31.51,31.161371000000003,463900
8692,2017-04-26,31.610001,32.27,31.58,32.02,31.665731,604100
8693,2017-04-27,31.969998999999998,32.18,31.549999,32.110001000000004,31.754734000000003,855300
8694,2017-04-28,34.0,36.080002,33.860001000000004,35.939999,35.542358,3555100
8695,2017-05-01,36.400002,37.27,36.110001000000004,36.740002000000004,36.333504,1659200
8696,2017-05-02,36.459998999999996,37.540001000000004,36.130001,37.150002,36.738976,1475100
8697,2017-05-03,37.060001,37.669998,36.869999,37.310001,36.897197999999996,736600
8698,2017-05-04,37.369999,37.459998999999996,36.32,36.380001,35.977497,936700
8699,2017-05-05,36.48,36.52,36.040001000000004,36.389998999999996,35.987381,749100
8700,2017-05-08,36.52,36.84,36.0,36.099998,35.700592,531400
8701,2017-05-09,36.110001000000004,36.459998999999996,35.959998999999996,36.189999,35.789592999999996,429900
8702,2017-05-10,36.18,36.41,35.73,36.25,35.848919,612000
8703,2017-05-11,35.939999,36.130001,35.16,35.18,34.790768,965700
8704,2017-05-12,35.0,35.240002000000004,34.68,35.0,34.612762,504600
8705,2017-05-15,35.0,35.360001000000004,34.709998999999996,34.849998,34.464409,373300
8706,2017-05-16,34.77,35.169998,34.299999,35.029999,34.642426,596700
8707,2017-05-17,35.029999,35.349998,34.439999,35.060001,34.6721,727700
8708,2017-05-18,35.07,35.32,34.66,34.950001,34.563305,945600
8709,2017-05-19,35.130001,35.220001,34.580002,34.580002,34.197407,420200
8710,2017-05-22,34.66,34.959998999999996,34.439999,34.810001,34.424862,374100
8711,2017-05-23,34.860001000000004,35.07,34.360001000000004,34.369999,33.989727,394500
8712,2017-05-24,34.41,34.990002000000004,34.029999,34.860001000000004,34.4743,415000
8713,2017-05-25,35.23,35.77,35.07,35.549999,35.156665999999994,615100
8714,2017-05-26,35.639998999999996,35.93,35.310001,35.93,35.532471,618800
8715,2017-05-30,35.779999,36.279999,35.709998999999996,36.110001000000004,35.71048,655300
8716,2017-05-31,36.209998999999996,36.560001,35.709998999999996,36.52,36.115932,558900
8717,2017-06-01,36.580002,38.119999,36.290001000000004,38.110001000000004,37.688347,1351500
8718,2017-06-02,38.02,39.490002000000004,37.549999,39.150002,38.716839,1196400
8719,2017-06-05,39.240002000000004,39.240002000000004,38.349998,38.91,38.4795,717400
8720,2017-06-06,38.59,38.91,38.110001000000004,38.41,37.985027,444000
8721,2017-06-07,38.389998999999996,39.740002000000004,38.279999,39.619999,39.181644,1096500
8722,2017-06-08,39.950001,40.330002,39.43,39.529999,39.09264,940700
8723,2017-06-09,39.700001,39.900002,39.279999,39.490002000000004,39.053082,598100
8724,2017-06-12,39.619999,40.150002,39.330002,39.900002,39.458549,836100
8725,2017-06-13,40.040001000000004,40.099998,39.189999,39.540001000000004,39.102534999999996,520500
8726,2017-06-14,39.490002000000004,39.490002000000004,38.759997999999996,39.209998999999996,38.776176,440600
8727,2017-06-15,38.919998,39.349998,38.68,38.880001,38.449833,359200
8728,2017-06-16,38.59,39.43,38.330002,39.419998,38.983849,910300
8729,2017-06-19,39.639998999999996,39.639998999999996,38.790001000000004,39.310001,38.875076,442600
8730,2017-06-20,39.220001,39.220001,38.360001000000004,38.43,38.00481,437800
8731,2017-06-21,38.369999,38.900002,38.029999,38.66,38.232265000000005,777800
8732,2017-06-22,38.299999,38.84,38.02,38.599998,38.172928000000006,605700
8733,2017-06-23,38.509997999999996,38.900002,38.200001,38.5,38.101669,1008500
8734,2017-06-26,38.560001,38.84,38.41,38.759997999999996,38.358986,601200
8735,2017-06-27,38.75,39.529999,38.75,39.169998,38.76474,617100
8736,2017-06-28,39.189999,40.259997999999996,39.009997999999996,40.119999,39.704906,1176800
8737,2017-06-29,40.139998999999996,40.150002,38.310001,39.029999,38.62619,1036100
8738,2017-06-30,39.029999,39.130001,38.689999,38.900002,38.497536,729100
8739,2017-07-03,38.939999,39.439999,38.830002,38.950001,38.547016,381200
8740,2017-07-05,38.98,39.150002,38.450001,38.610001000000004,38.210533,761400
8741,2017-07-06,38.48,38.66,37.580002,37.75,37.359432,1086200
8742,2017-07-07,37.790001000000004,38.200001,37.34,37.84,37.448502000000005,1113800
8743,2017-07-10,37.869999,38.099998,37.139998999999996,37.709998999999996,37.319846999999996,627400
8744,2017-07-11,37.939999,38.09,37.639998999999996,37.959998999999996,37.567265,1282800
8745,2017-07-12,38.209998999999996,38.650002,37.869999,37.900002,37.507893,1267900
8746,2017-07-13,37.990002000000004,38.349998,37.84,38.209998999999996,37.814671000000004,400200
8747,2017-07-14,38.369999,38.369999,37.740002000000004,37.75,37.359432,455300
8748,2017-07-17,37.759997999999996,38.34,37.700001,38.139998999999996,37.745407,592700
8749,2017-07-18,38.150002,38.919998,38.07,38.810001,38.40847,1061000
8750,2017-07-19,38.990002000000004,40.59,38.990002000000004,39.990002000000004,39.576256,760200
8751,2017-07-20,40.0,40.0,39.349998,39.529999,39.121021,543000
8752,2017-07-21,40.02,40.150002,39.419998,39.779999,39.368439,409100
8753,2017-07-24,39.709998999999996,39.93,39.41,39.700001,39.289257,797600
8754,2017-07-25,39.959998999999996,40.900002,39.860001000000004,40.259997999999996,39.843456,763900
8755,2017-07-26,40.18,40.240002000000004,39.700001,39.740002000000004,39.328846,646800
8756,2017-07-27,39.48,40.639998999999996,39.299999,40.619999,40.199734,1203700
8757,2017-07-28,43.759997999999996,47.540001000000004,43.330002,47.540001000000004,47.048145,3974800
8758,2017-07-31,48.119999,48.220001,46.060001,46.279999,45.801178,2044400
8759,2017-08-01,46.290001000000004,46.459998999999996,45.529999,45.950001,45.474598,1911700
8760,2017-08-02,45.869999,46.049999,45.490002000000004,45.93,45.454803000000005,1174300
8761,2017-08-03,45.93,46.169998,45.709998999999996,45.849998,45.375633,567700
8762,2017-08-04,45.959998999999996,46.48,45.580002,46.380001,45.900146,979600
8763,2017-08-07,46.290001000000004,46.810001,45.939999,45.98,45.504276000000004,822900
8764,2017-08-08,46.09,46.330002,45.599998,45.759997999999996,45.286552,652700
8765,2017-08-09,45.299999,45.82,44.799999,45.639998999999996,45.167801000000004,715000
8766,2017-08-10,45.349998,45.68,44.700001,44.799999,44.336487,479200
8767,2017-08-11,44.43,45.689999,43.889998999999996,45.189999,44.722446000000005,596100
8768,2017-08-14,45.5,46.16,45.310001,45.630001,45.157906,611700
8769,2017-08-15,45.779999,45.779999,45.02,45.240002000000004,44.771946,432700
8770,2017-08-16,45.380001,45.709998999999996,44.990002000000004,45.0,44.534424,679900
8771,2017-08-17,44.900002,44.98,43.389998999999996,43.43,42.980667,948100
8772,2017-08-18,43.110001000000004,43.720001,42.799999,43.529999,43.079628,1108700
8773,2017-08-21,43.470001,43.740002000000004,43.110001000000004,43.490002000000004,43.040051,569500
8774,2017-08-22,43.740002000000004,44.240002000000004,43.34,44.119999,43.663521,502500
8775,2017-08-23,43.869999,44.09,43.369999,43.509997999999996,43.059837,748500
8776,2017-08-24,43.950001,44.240002000000004,43.32,43.700001,43.247868,794500
8777,2017-08-25,43.349998,44.389998999999996,43.029999,44.189999,43.732803000000004,528000
8778,2017-08-28,44.299999,45.080002,44.299999,44.700001,44.237522,769300
8779,2017-08-29,44.110001000000004,44.779999,43.880001,44.360001000000004,43.901043,563500
8780,2017-08-30,44.490002000000004,44.950001,44.189999,44.290001000000004,43.831771999999994,679600
8781,2017-08-31,44.349998,44.700001,43.689999,44.27,43.811974,859100
8782,2017-09-01,44.349998,44.599998,44.16,44.5,44.039592999999996,458600
8783,2017-09-05,44.5,44.860001000000004,43.439999,43.5,43.049934,589000
8784,2017-09-06,43.619999,43.619999,41.720001,42.0,41.565459999999995,1112800
8785,2017-09-07,42.220001,42.41,40.889998999999996,41.110001000000004,40.684677,1040600
8786,2017-09-08,41.110001000000004,41.889998999999996,41.029999,41.869999,41.436809999999994,858700
8787,2017-09-11,42.200001,43.16,41.689999,41.75,41.31805,771700
8788,2017-09-12,41.869999,42.740002000000004,41.869999,42.669998,42.228531,717300
8789,2017-09-13,42.720001,43.290001000000004,42.669998,43.16,42.713451,529300
8790,2017-09-14,43.080002,43.439999,42.490002000000004,42.610001000000004,42.196521999999995,659000
8791,2017-09-15,42.689999,43.080002,42.59,42.900002,42.483715000000004,1717000
8792,2017-09-18,41.700001,41.700001,38.209998999999996,38.41,38.037277,2606000
8793,2017-09-19,38.349998,39.450001,37.84,39.349998,38.968159,1753900
8794,2017-09-20,39.130001,39.639998999999996,38.650002,39.220001,38.839424,702200
8795,2017-09-21,39.259997999999996,39.889998999999996,38.759997999999996,38.830002,38.453205,693300
8796,2017-09-22,38.900002,39.299999,38.68,39.029999,38.651264000000005,560700
8797,2017-09-25,38.919998,39.650002,38.889998999999996,39.419998,39.037471999999994,582300
8798,2017-09-26,39.419998,40.509997999999996,39.27,40.060001,39.671271999999995,846700
8799,2017-09-27,40.240002000000004,41.810001,40.130001,41.369999,40.968555,1095100
8800,2017-09-28,41.93,43.57,41.599998,43.540001000000004,43.117496,1631900
8801,2017-09-29,43.540001000000004,44.099998,43.049999,43.630001,43.206627000000005,1594100
8802,2017-10-02,43.630001,43.860001000000004,43.360001000000004,43.810001,43.384879999999995,1267600
8803,2017-10-03,43.73,44.189999,43.380001,44.189999,43.761192,781100
8804,2017-10-04,44.27,44.700001,44.119999,44.610001000000004,44.177113,414100
8805,2017-10-05,44.52,45.060001,44.189999,44.57,44.137516,899000
8806,2017-10-06,44.360001000000004,44.650002,44.119999,44.389998999999996,43.959255,643300
8807,2017-10-09,44.389998999999996,44.43,43.790001000000004,43.959998999999996,43.533424,519000
8808,2017-10-10,44.169998,44.169998,43.349998,43.889998999999996,43.4641,518500
8809,2017-10-11,43.950001,43.959998999999996,42.82,42.959998999999996,42.543125,731400
8810,2017-10-12,42.810001,42.810001,41.860001000000004,42.459998999999996,42.047981,454800
8811,2017-10-13,42.439999,42.700001,42.060001,42.099998,41.691471,351100
8812,2017-10-16,42.139998999999996,42.400002,41.52,41.540001000000004,41.136902,396600
8813,2017-10-17,41.73,41.91,41.48,41.549999,41.146812,341700
8814,2017-10-18,41.549999,41.549999,40.919998,41.27,40.86953,829000
8815,2017-10-19,41.130001,42.939999,40.98,42.48,42.067787,590300
8816,2017-10-20,42.82,42.860001000000004,42.240002000000004,42.740002000000004,42.32526,549500
8817,2017-10-23,42.580002,42.889998999999996,42.02,42.09,41.681571999999996,728700
8818,2017-10-24,42.189999,42.529999,41.82,42.389998999999996,41.978657,467300
8819,2017-10-25,42.220001,42.57,41.560001,42.34,41.929146,892300
8820,2017-10-26,42.549999,43.09,42.110001000000004,42.240002000000004,41.830112,1026500
8821,2017-10-27,39.91,41.709998999999996,37.93,39.139998999999996,38.760197,3272300
8822,2017-10-30,38.57,38.57,36.990002000000004,37.07,36.710281,1605200
8823,2017-10-31,37.150002,37.349998,35.540001000000004,36.799999,36.442902000000004,1768900
8824,2017-11-01,37.169998,37.240002000000004,35.57,35.93,35.581348,1712200
8825,2017-11-02,35.84,36.32,35.189999,35.799999,35.45261,1179800
8826,2017-11-03,35.860001000000004,36.919998,35.630001,36.43,36.076492,1430800
8827,2017-11-06,36.279999,36.57,35.57,35.59,35.244640000000004,1029500
8828,2017-11-07,35.720001,35.720001,34.290001000000004,34.439999,34.105801,1149800
8829,2017-11-08,35.509997999999996,36.09,34.799999,35.990002000000004,35.640762,1808100
8830,2017-11-09,35.68,35.860001000000004,35.23,35.619999,35.274349,980700
8831,2017-11-10,37.599998,38.060001,36.259997999999996,36.59,36.234936,1215000
8832,2017-11-13,36.610001000000004,36.619999,35.25,35.529999,35.185219000000004,1005300
8833,2017-11-14,35.48,36.23,35.48,35.759997999999996,35.412994,752900
8834,2017-11-15,35.41,35.91,35.16,35.799999,35.45261,846700
8835,2017-11-16,35.810001,36.549999,35.639998999999996,36.5,36.145813000000004,784200
8836,2017-11-17,36.299999,36.68,36.299999,36.459998999999996,36.106204999999996,810100
8837,2017-11-20,36.580002,36.849998,36.060001,36.740002000000004,36.383484,1070800
8838,2017-11-21,36.5,36.610001000000004,35.91,36.200001,35.848724,826400
8839,2017-11-22,36.029999,36.299999,35.560001,35.599998,35.254551,600500
8840,2017-11-24,35.830002,36.02,35.41,35.450001,35.105999,158900
8841,2017-11-27,35.529999,36.009997999999996,35.34,35.57,35.224841999999995,710700
8842,2017-11-28,35.740002000000004,37.080002,35.740002000000004,37.009997999999996,36.650864,738500
8843,2017-11-29,38.73,38.990002000000004,37.66,38.0,37.631264,1101700
8844,2017-11-30,38.119999,38.5,37.639998999999996,37.720001,37.353977,801100
8845,2017-12-01,37.630001,39.189999,37.630001,39.189999,38.8097,1543300
8846,2017-12-04,39.75,39.98,37.5,37.650002,37.284657,1107700
8847,2017-12-05,37.68,38.0,37.130001,37.509997999999996,37.146008,821000
8848,2017-12-06,37.360001000000004,38.25,37.110001000000004,37.720001,37.353977,886300
8849,2017-12-07,37.830002,38.880001,37.830002,38.43,38.057087,1164500
8850,2017-12-08,38.529999,39.25,38.310001,38.98,38.601749,1088200
8851,2017-12-11,38.799999,38.799999,36.720001,37.080002,36.720192,962000
8852,2017-12-12,36.919998,37.139998999999996,35.990002000000004,36.02,35.699352000000005,1446700
8853,2017-12-13,36.110001000000004,38.040001000000004,35.889998999999996,37.540001000000004,37.205826,857200
8854,2017-12-14,37.43,37.799999,35.619999,36.009997999999996,35.689442,984400
8855,2017-12-15,36.139998999999996,37.439999,36.139998999999996,36.93,36.60125,1765800
8856,2017-12-18,37.380001,38.540001000000004,37.380001,38.279999,37.939246999999995,727000
8857,2017-12-19,38.959998999999996,40.970001,38.5,40.709998999999996,40.347603,1650100
8858,2017-12-20,40.889998999999996,40.990002000000004,40.139998999999996,40.150002,39.792590999999994,1446000
8859,2017-12-21,40.16,40.77,39.98,40.549999,40.189029999999995,717800
8860,2017-12-22,40.619999,40.619999,39.990002000000004,40.259997999999996,39.901604,805600
8861,2017-12-26,40.150002,40.540001000000004,39.98,40.360001000000004,40.000725,544000
8862,2017-12-27,40.610001000000004,40.73,40.139998999999996,40.599998,40.238586,412200
8863,2017-12-28,40.52,40.52,40.009997999999996,40.240002000000004,39.881786,435700
8864,2017-12-29,40.220001,40.32,39.82,39.849998,39.495258,501800
8865,2018-01-02,39.810001,40.09,39.099998,39.470001,39.118645,906000
8866,2018-01-03,39.43,40.389998999999996,39.240002000000004,39.669998,39.316856,702800
8867,2018-01-04,39.98,40.259997999999996,39.299999,39.830002,39.475441,555000
8868,2018-01-05,39.849998,40.049999,39.560001,39.939999,39.584461,469200
8869,2018-01-08,39.830002,40.810001,39.639998999999996,40.720001,40.357513,602400
8870,2018-01-09,40.82,40.900002,39.59,39.799999,39.445709,1113600
8871,2018-01-10,40.09,40.09,39.080002,39.150002,38.801491,921600
8872,2018-01-11,39.16,41.310001,39.049999,41.119999,40.75396,888100
8873,2018-01-12,41.189999,41.57,40.900002,41.130001,40.763866,404600
8874,2018-01-16,41.540001000000004,42.529999,41.09,41.400002,41.031459999999996,613500
8875,2018-01-17,41.48,41.560001,40.389998999999996,40.400002,40.040371,784500
8876,2018-01-18,40.419998,40.759997999999996,39.959998999999996,40.689999,40.327785,761100
8877,2018-01-19,40.599998,42.130001,40.599998,42.080002,41.70541,556300
8878,2018-01-22,42.080002,42.470001,41.48,42.290001000000004,41.913544,521600
8879,2018-01-23,42.299999,42.299999,41.490002000000004,42.110001000000004,41.735146,416700
8880,2018-01-24,41.189999,42.34,41.119999,41.720001,41.348621,810900
8881,2018-01-25,41.799999,42.169998,41.16,41.610001000000004,41.239596999999996,588700
8882,2018-01-26,41.860001000000004,42.669998,41.5,42.66,42.280251,438000
8883,2018-01-29,42.5,42.599998,41.580002,41.77,41.398163000000004,358500
8884,2018-01-30,41.389998999999996,42.169998,41.389998999999996,41.939999,41.56665,579300
8885,2018-01-31,42.130001,42.330002,40.529999,40.889998999999996,40.526005,968300
8886,2018-02-01,40.759997999999996,41.119999,40.209998999999996,40.68,40.317875,709500
8887,2018-02-02,40.529999,40.880001,39.080002,39.16,38.811409000000005,557100
8888,2018-02-05,38.709998999999996,39.080002,37.07,37.59,37.255379,1062600
8889,2018-02-06,36.669998,38.889998999999996,36.200001,38.439999,38.097813,730200
8890,2018-02-07,38.369999,39.540001000000004,38.060001,39.369999,39.019531,636800
8891,2018-02-08,39.490002000000004,40.02,38.080002,38.470001,38.127541,1349300
8892,2018-02-09,38.669998,39.650002,38.16,39.459998999999996,39.10873,970600
8893,2018-02-12,39.529999,39.73,38.41,39.439999,39.088909,956500
8894,2018-02-13,39.41,39.720001,39.009997999999996,39.509997999999996,39.158291,604900
8895,2018-02-14,39.040001000000004,40.700001,39.040001000000004,40.330002,39.970989,1046000
8896,2018-02-15,45.919998,48.0,43.66,43.790001000000004,43.400192,2791600
8897,2018-02-16,44.220001,45.610001000000004,43.240002000000004,43.400002,43.013659999999994,982100
8898,2018-02-20,43.5,44.439999,42.380001,42.560001,42.181137,1881300
8899,2018-02-21,42.400002,44.389998999999996,42.349998,43.860001000000004,43.469570000000004,1066700
8900,2018-02-22,43.889998999999996,44.470001,43.220001,44.220001,43.826355,895100
8901,2018-02-23,44.43,45.02,43.75,44.869999,44.470577,460300
8902,2018-02-26,45.150002,45.900002,44.98,45.619999,45.213894,708000
8903,2018-02-27,45.470001,46.360001000000004,45.380001,45.950001,45.540962,1259200
8904,2018-02-28,46.119999,47.07,46.119999,46.209998999999996,45.798649,897700
8905,2018-03-01,46.09,46.52,45.209998999999996,46.450001,46.036514000000004,601100
8906,2018-03-02,45.68,47.380001,45.68,47.259997999999996,46.839302,617000
8907,2018-03-05,47.25,47.369999,46.32,46.919998,46.502323,716400
8908,2018-03-06,47.16,48.25,46.990002000000004,47.98,47.552890999999995,707300
8909,2018-03-07,47.41,48.09,46.709998999999996,47.82,47.39431,584400
8910,2018-03-08,48.130001,48.73,47.919998,48.630001,48.197105,626300
8911,2018-03-09,48.77,48.849998,47.439999,47.959998999999996,47.53307,651900
8912,2018-03-12,48.209998999999996,49.41,48.209998999999996,48.889998999999996,48.454784000000004,712500
8913,2018-03-13,48.990002000000004,49.77,48.139998999999996,48.349998,47.919594000000004,824100
8914,2018-03-14,48.740002000000004,49.209998999999996,47.689999,48.34,47.909683,588100
8915,2018-03-15,48.349998,48.630001,47.509997999999996,47.849998,47.424046000000004,565500
8916,2018-03-16,47.779999,48.779999,47.779999,48.32,47.889862,1814800
8917,2018-03-19,48.18,48.310001,47.060001,47.34,46.918587,570300
8918,2018-03-20,47.27,47.740002000000004,47.200001,47.540001000000004,47.116806,600600
8919,2018-03-21,47.400002,48.029999,47.240002000000004,47.369999,46.948322,462000
8920,2018-03-22,46.849998,47.209998999999996,45.889998999999996,45.939999,45.559891,785200
8921,2018-03-23,46.029999,46.450001,45.25,45.299999,44.925197999999995,509800
8922,2018-03-26,45.93,46.360001000000004,45.119999,46.23,45.847504,489900
8923,2018-03-27,46.169998,46.599998,45.209998999999996,45.419998,45.044209,599400
8924,2018-03-28,45.470001,46.27,45.23,45.57,45.192955,529700
8925,2018-03-29,45.880001,47.049999,45.82,46.599998,46.214439,456700
8926,2018-04-02,46.599998,47.450001,45.830002,46.330002,45.946674,1089200
8927,2018-04-03,46.549999,47.799999,46.43,47.07,46.680553,870800
8928,2018-04-04,46.639998999999996,48.790001000000004,46.57,48.549999,48.1483,856300
8929,2018-04-05,48.57,48.57,47.439999,47.700001,47.30534,682500
8930,2018-04-06,47.490002000000004,47.849998,46.560001,46.799999,46.412791999999996,581300
8931,2018-04-09,47.040001000000004,47.130001,46.099998,46.099998,45.718575,432700
8932,2018-04-10,46.66,46.779999,46.0,46.41,46.026016,426800
8933,2018-04-11,46.389998999999996,47.040001000000004,46.130001,46.25,45.867336,404000
8934,2018-04-12,46.299999,46.599998,45.869999,46.189999,45.807835,455000
8935,2018-04-13,46.5,46.82,45.68,46.279999,45.897090999999996,745400
8936,2018-04-16,46.77,47.68,46.169998,47.279999,46.888813,578100
8937,2018-04-17,47.700001,48.970001,47.400002,48.240002000000004,47.84087,574800
8938,2018-04-18,48.459998999999996,48.970001,48.150002,48.209998999999996,47.811119,555900
8939,2018-04-19,47.419998,47.419998,45.560001,46.549999,46.164856,732300
8940,2018-04-20,46.459998999999996,46.98,45.169998,45.220001,44.845856,662300
8941,2018-04-23,45.400002,45.459998999999996,44.869999,45.209998999999996,44.835945,685100
8942,2018-04-24,45.5,45.77,44.610001000000004,45.0,44.627682,564100
8943,2018-04-25,45.0,45.380001,44.209998999999996,45.130001,44.756603000000005,791800
8944,2018-04-26,42.060001,42.41,39.400002,42.34,41.989684999999994,3206500
8945,2018-04-27,42.200001,42.970001,41.259997999999996,41.790001000000004,41.444241,1671300
8946,2018-04-30,42.27,43.09,41.57,41.77,41.4244,1340200
8947,2018-05-01,41.459998999999996,41.599998,39.709998999999996,40.279999,39.946728,908000
8948,2018-05-02,40.25,41.290001000000004,40.139998999999996,40.810001,40.472351,1076000
8949,2018-05-03,40.689999,40.98,39.790001000000004,40.48,40.145069,676100
8950,2018-05-04,40.23,41.720001,40.139998999999996,41.57,41.226059,917700
8951,2018-05-07,41.599998,41.860001000000004,40.209998999999996,40.360001000000004,40.026070000000004,706100
8952,2018-05-08,40.139998999999996,40.68,39.18,39.330002,39.004593,1132600
8953,2018-05-09,39.57,39.889998999999996,38.77,39.759997999999996,39.431034000000004,1360900
8954,2018-05-10,40.029999,40.27,39.470001,40.0,39.669052,605000
8955,2018-05-11,40.0,40.68,39.82,40.490002000000004,40.154995,678700
8956,2018-05-14,40.529999,40.779999,40.040001000000004,40.450001,40.115326,565700
8957,2018-05-15,40.169998,40.830002,39.990002000000004,40.529999,40.194668,687700
8958,2018-05-16,40.75,41.029999,40.240002000000004,40.580002,40.244246999999994,641200
8959,2018-05-17,40.740002000000004,41.639998999999996,40.68,41.0,40.660773999999996,535600
8960,2018-05-18,41.099998,41.470001,40.610001000000004,41.119999,40.779785,580400
8961,2018-05-21,41.360001000000004,41.880001,40.939999,41.029999,40.690529,533100
8962,2018-05-22,41.189999,41.75,39.790001000000004,40.209998999999996,39.877308,763300
8963,2018-05-23,40.25,41.02,40.23,40.689999,40.353336,451400
8964,2018-05-24,40.669998,41.299999,40.619999,40.959998999999996,40.621105,666100
8965,2018-05-25,40.880001,41.439999,40.450001,40.860001000000004,40.521931,334100
8966,2018-05-29,40.540001000000004,41.009997999999996,40.330002,40.869999,40.531845000000004,279200
8967,2018-05-30,41.0,41.619999,41.0,41.150002,40.809532,538400
8968,2018-05-31,41.330002,41.34,39.759997999999996,39.779999,39.450874,503500
8969,2018-06-01,39.98,40.34,39.369999,39.91,39.579792,753000
8970,2018-06-04,40.080002,40.59,40.0,40.41,40.075657,454200
8971,2018-06-05,40.43,40.790001000000004,40.27,40.540001000000004,40.204582,430600
8972,2018-06-06,40.619999,41.110001000000004,39.98,40.669998,40.333504,433700
8973,2018-06-07,40.849998,41.380001,40.59,40.700001,40.363251,524800
8974,2018-06-08,40.580002,41.450001,40.490002000000004,41.330002,40.988049,706900
8975,2018-06-11,41.349998,42.5,41.349998,42.41,42.059104999999995,419400
8976,2018-06-12,42.450001,43.689999,42.279999,43.380001,43.021088,470700
8977,2018-06-13,43.509997999999996,44.02,43.299999,43.970001,43.606204999999996,852500
8978,2018-06-14,44.02,44.310001,43.84,44.0,43.635952,443500
8979,2018-06-15,43.84,44.139998999999996,43.200001,43.860001000000004,43.49712,872200
8980,2018-06-18,43.82,45.299999,43.299999,44.82,44.479591,616300
8981,2018-06-19,44.529999,45.0,43.75,44.98,44.638378,432100
8982,2018-06-20,45.189999,45.400002,44.279999,45.029999,44.687996000000005,349800
8983,2018-06-21,45.060001,45.459998999999996,44.889998999999996,45.18,44.836857,473200
8984,2018-06-22,45.290001000000004,45.509997999999996,45.0,45.200001,44.856712,1429400
8985,2018-06-25,45.130001,45.200001,44.450001,45.0,44.658229999999996,588600
8986,2018-06-26,44.889998999999996,45.18,44.709998999999996,44.880001,44.539131,534100
8987,2018-06-27,44.84,45.169998,42.939999,43.0,42.673415999999996,795000
8988,2018-06-28,42.790001000000004,44.330002,42.720001,43.799999,43.467339,908600
8989,2018-06-29,44.049999,44.330002,43.450001,43.450001,43.119999,522900
8990,2018-07-02,43.279999,44.290001000000004,43.16,44.16,43.824604,329700
8991,2018-07-03,44.459998999999996,44.950001,44.060001,44.09,43.755146,262200
8992,2018-07-05,44.400002,44.720001,43.529999,43.740002000000004,43.407799,737200
8993,2018-07-06,43.84,44.66,43.220001,44.130001,43.794841999999996,518400
8994,2018-07-09,44.290001000000004,44.700001,43.860001000000004,44.470001,44.132252,459400
8995,2018-07-10,44.560001,44.91,44.23,44.459998999999996,44.122326,254800
8996,2018-07-11,44.310001,44.689999,43.880001,44.34,44.003239,291600
8997,2018-07-12,44.470001,44.91,43.950001,44.650002,44.310885999999996,381500
8998,2018-07-13,44.77,45.23,44.599998,44.889998999999996,44.549065,435600
8999,2018-07-16,44.98,44.98,43.849998,44.259997999999996,43.923846999999995,361900
9000,2018-07-17,44.389998999999996,45.540001000000004,44.369999,44.970001,44.62846,478900
9001,2018-07-18,45.080002,45.5,44.880001,44.900002,44.558983000000005,874500
9002,2018-07-19,44.810001,46.720001,44.75,46.610001000000004,46.256001,723700
9003,2018-07-20,46.549999,46.779999,46.0,46.099998,45.749866,333300
9004,2018-07-23,45.869999,46.400002,45.700001,45.860001000000004,45.511696,479600
9005,2018-07-24,45.990002000000004,46.43,44.459998999999996,44.990002000000004,44.648303999999996,612200
9006,2018-07-25,45.09,45.41,43.240002000000004,43.52,43.189476,998600
9007,2018-07-26,47.549999,50.799999,46.360001000000004,48.849998,48.478981,1758700
9008,2018-07-27,49.240002000000004,49.43,43.099998,43.470001,43.139846999999996,1875000
9009,2018-07-30,43.5,43.84,41.73,41.939999,41.621464,1223400
9010,2018-07-31,41.869999,43.599998,41.810001,43.310001,42.98106,946200
9011,2018-08-01,43.130001,44.98,43.130001,44.900002,44.558983000000005,788000
9012,2018-08-02,44.5,46.110001000000004,44.5,45.790001000000004,45.44223,727400
9013,2018-08-03,45.810001,46.16,45.209998999999996,46.0,45.650635,707500
9014,2018-08-06,46.009997999999996,46.470001,45.810001,46.169998,45.819336,341800
9015,2018-08-07,46.310001,47.360001000000004,46.23,46.950001,46.593414,563700
9016,2018-08-08,47.049999,47.759997999999996,46.849998,47.310001,46.950687,345600
9017,2018-08-09,47.459998999999996,48.240002000000004,47.02,47.860001000000004,47.496506,449100
9018,2018-08-10,47.459998999999996,47.77,46.279999,46.610001000000004,46.256001,490100
9019,2018-08-13,46.779999,47.07,46.09,46.189999,45.839191,458600
9020,2018-08-14,46.470001,48.529999,46.470001,48.09,47.724758,516900
9021,2018-08-15,47.779999,48.139998999999996,47.279999,47.560001,47.198788,654400
9022,2018-08-16,47.869999,49.349998,47.869999,48.529999,48.161415000000005,601300
9023,2018-08-17,48.48,49.540001000000004,48.349998,49.200001,48.826328000000004,354400
9024,2018-08-20,49.310001,49.580002,48.860001000000004,49.470001,49.094284,330900
9025,2018-08-21,49.529999,50.490002000000004,49.5,50.169998,49.788959999999996,392800
9026,2018-08-22,50.5,51.189999,50.290001000000004,50.790001000000004,50.404251,467000
9027,2018-08-23,50.889998999999996,51.529999,50.689999,50.849998,50.463791,771300
9028,2018-08-24,50.939999,51.25,50.48,50.490002000000004,50.106528999999995,355800
9029,2018-08-27,50.759997999999996,50.759997999999996,48.700001,48.950001,48.578224,379400
9030,2018-08-28,49.25,49.580002,48.849998,49.34,48.965263,295500
9031,2018-08-29,49.34,49.509997999999996,48.759997999999996,49.220001,48.846176,311400
9032,2018-08-30,48.950001,49.830002,48.869999,49.23,48.856097999999996,375300
9033,2018-08-31,49.360001000000004,49.830002,49.07,49.720001,49.342384,535600
9034,2018-09-04,49.700001,51.189999,49.169998,50.799999,50.414177,466800
9035,2018-09-05,50.689999,51.02,50.040001000000004,50.459998999999996,50.076756,507100
9036,2018-09-06,50.66,51.43,50.299999,50.52,50.136303000000005,463900
9037,2018-09-07,50.419998,51.490002000000004,50.169998,50.610001000000004,50.225613,479500
9038,2018-09-10,51.040001000000004,51.77,50.529999,51.25,50.860756,586500
9039,2018-09-11,51.099998,51.939999,51.080002,51.790001000000004,51.396652,436300
9040,2018-09-12,51.91,52.700001,51.389998999999996,51.759997999999996,51.366886,427400
9041,2018-09-13,52.119999,52.200001,51.189999,51.279999,50.890526,302300
9042,2018-09-14,51.23,52.439999,51.23,52.23,51.833313000000004,420000
9043,2018-09-17,52.23,52.700001,51.400002,51.43,51.039387,436400
9044,2018-09-18,51.450001,53.0,51.450001,52.5,52.101265000000005,508600
9045,2018-09-19,52.509997999999996,52.549999,51.77,51.990002000000004,51.624645,411400
9046,2018-09-20,52.759997999999996,53.43,52.349998,53.080002,52.706978,840800
9047,2018-09-21,53.41,55.639998999999996,53.41,55.450001,55.060322,2325800
9048,2018-09-24,55.200001,56.0,54.150002,54.27,53.888611,697700
9049,2018-09-25,54.330002,54.630001,53.240002000000004,53.880001,53.501357999999996,599600
9050,2018-09-26,55.150002,55.93,54.169998,54.23,53.848892000000006,599800
9051,2018-09-27,54.029999,54.639998999999996,53.779999,54.279999,53.898548,366300
9052,2018-09-28,54.18,54.950001,54.18,54.459998999999996,54.077286,660100
9053,2018-10-01,54.610001000000004,54.709998999999996,54.009997999999996,54.290001000000004,53.908478,536100
9054,2018-10-02,54.25,54.619999,53.380001,53.689999,53.312691,481700
9055,2018-10-03,54.119999,54.689999,53.849998,54.529999,54.146786,286500
9056,2018-10-04,54.240002000000004,54.459998999999996,53.029999,53.189999,52.8162,369600
9057,2018-10-05,53.380001,53.619999,52.43,53.310001,52.935368000000004,549100
9058,2018-10-08,53.299999,54.009997999999996,52.34,53.209998999999996,52.836059999999996,352200
9059,2018-10-09,52.330002,53.419998,50.799999,51.27,50.909702,1462900
9060,2018-10-10,51.220001,51.439999,49.57,49.75,49.400375,697200
9061,2018-10-11,49.389998999999996,50.52,48.799999,48.810001,48.46698,397200
9062,2018-10-12,49.810001,50.450001,49.119999,49.869999,49.519531,522200
9063,2018-10-15,49.73,50.790001000000004,49.580002,50.349998,49.996162,393700
9064,2018-10-16,50.709998999999996,51.669998,49.669998,51.619999,51.257233,428700
9065,2018-10-17,51.720001,51.849998,49.970001,50.459998999999996,50.105389,786800
9066,2018-10-18,50.389998999999996,50.389998999999996,48.82,48.91,48.56628,649100
9067,2018-10-19,48.939999,49.82,48.290001000000004,48.549999,48.208805,517400
9068,2018-10-22,48.720001,49.700001,48.369999,48.400002,48.059868,525000
9069,2018-10-23,47.77,49.639998999999996,47.16,49.009997999999996,48.665581,673400
9070,2018-10-24,48.869999,49.740002000000004,47.939999,48.049999,47.712322,848800
9071,2018-10-25,47.310001,47.310001,43.16,43.889998999999996,43.581558,1403400
9072,2018-10-26,43.07,45.369999,42.610001000000004,45.150002,44.83271,1134800
9073,2018-10-29,45.610001000000004,45.610001000000004,43.490002000000004,44.099998,43.790085,738200
9074,2018-10-30,44.0,45.98,43.59,45.830002,45.507931,586600
9075,2018-10-31,46.290001000000004,47.66,46.259997999999996,47.130001,46.798790000000004,966600
9076,2018-11-01,47.09,49.07,46.5,48.25,47.910919,912800
9077,2018-11-02,48.59,50.490002000000004,48.060001,48.919998,48.576214,947500
9078,2018-11-05,49.029999,49.580002,48.57,49.290001000000004,48.943615,533100
9079,2018-11-06,49.200001,50.73,48.610001000000004,50.490002000000004,50.135178,669200
9080,2018-11-07,50.709998999999996,51.200001,49.93,51.049999,50.691246,668800
9081,2018-11-08,51.07,51.66,50.43,50.630001,50.274196999999994,387500
9082,2018-11-09,50.709998999999996,51.360001000000004,49.18,49.580002,49.231575,499800
9083,2018-11-12,49.700001,50.259997999999996,49.0,49.060001,48.715233000000005,1115200
9084,2018-11-13,49.43,50.619999,49.43,49.740002000000004,49.390453,796300
9085,2018-11-14,50.380001,51.150002,48.849998,48.970001,48.625858,962400
9086,2018-11-15,48.52,49.720001,47.689999,49.66,49.311015999999995,519500
9087,2018-11-16,49.169998,50.389998999999996,48.75,50.16,49.807503000000004,411900
9088,2018-11-19,50.029999,50.68,48.59,48.75,48.407406,505500
9089,2018-11-20,47.82,48.950001,47.509997999999996,48.09,47.752045,402400
9090,2018-11-21,48.419998,48.900002,47.939999,48.259997999999996,47.920849,464200
9091,2018-11-23,48.060001,49.34,48.060001,48.490002000000004,48.149235,288200
9092,2018-11-26,49.139998999999996,49.799999,48.27,48.669998,48.327971999999995,687900
9093,2018-11-27,48.52,48.91,46.759997999999996,47.16,46.828583,927100
9094,2018-11-28,47.32,47.630001,45.880001,47.099998,46.769001,757500
9095,2018-11-29,46.810001,47.759997999999996,46.700001,47.529999,47.19598,556200
9096,2018-11-30,47.529999,47.73,46.349998,46.799999,46.471111,479600
9097,2018-12-03,47.419998,47.669998,46.029999,47.130001,46.798790000000004,549500
9098,2018-12-04,47.18,47.549999,44.02,44.130001,43.819881,525700
9099,2018-12-06,43.490002000000004,44.599998,42.389998999999996,44.470001,44.157486,821300
9100,2018-12-07,44.299999,44.869999,43.400002,43.900002,43.591491999999995,825500
9101,2018-12-10,43.970001,44.759997999999996,43.48,43.779999,43.472332,609500
9102,2018-12-11,44.349998,45.09,43.349998,43.650002,43.34325,556900
9103,2018-12-12,44.110001000000004,44.110001000000004,42.98,43.490002000000004,43.184376,421800
9104,2018-12-13,43.200001,43.200001,41.360001000000004,41.93,41.635338,719100
9105,2018-12-14,41.66,42.130001,41.220001,41.299999,41.009758000000005,480600
9106,2018-12-17,41.02,41.68,40.299999,40.540001000000004,40.255103999999996,690800
9107,2018-12-18,42.0,43.560001,41.509997999999996,42.950001,42.648167,1325200
9108,2018-12-19,43.07,44.189999,42.029999,42.240002000000004,41.977367,743000
9109,2018-12-20,42.59,42.950001,40.84,41.939999,41.679221999999996,846400
9110,2018-12-21,41.919998,42.049999,40.130001,40.759997999999996,40.506569,2031700
9111,2018-12-24,40.580002,40.900002,39.279999,39.549999,39.304089000000005,361500
9112,2018-12-26,39.709998999999996,42.099998,39.580002,42.049999,41.788548,439500
9113,2018-12-27,41.509997999999996,41.75,40.099998,41.619999,41.361216999999996,507700
9114,2018-12-28,41.669998,42.669998,41.52,42.060001,41.798485,338400
9115,2018-12-31,42.290001000000004,42.669998,40.959998999999996,42.049999,41.788548,489200
9116,2019-01-02,41.34,43.52,41.209998999999996,43.48,43.209652,789600
9117,2019-01-03,42.91,43.470001,41.84,42.759997999999996,42.494129,566600
9118,2019-01-04,43.419998,44.48,42.759997999999996,43.990002000000004,43.716484,641100
9119,2019-01-07,44.049999,45.5,43.639998999999996,44.869999,44.591007,438600
9120,2019-01-08,45.299999,45.549999,44.189999,45.400002,45.117717999999996,307200
9121,2019-01-09,45.689999,46.740002000000004,45.389998999999996,46.43,46.141312,491800
9122,2019-01-10,46.02,46.400002,45.41,46.34,46.051871999999996,379900
9123,2019-01-11,46.259997999999996,47.049999,46.02,46.490002000000004,46.200943,281300
9124,2019-01-14,45.990002000000004,46.720001,45.779999,46.16,45.872986,314500
9125,2019-01-15,46.34,46.799999,45.75,45.970001,45.684174,464900
9126,2019-01-16,46.009997999999996,47.27,45.700001,46.98,46.687893,444200
9127,2019-01-17,46.75,47.700001,46.509997999999996,47.369999,47.07547,587700
9128,2019-01-18,47.630001,49.049999,47.419998,48.439999,48.138813,489300
9129,2019-01-22,48.07,49.009997999999996,47.919998,48.139998999999996,47.840678999999994,380800
9130,2019-01-23,48.23,48.57,47.040001000000004,47.540001000000004,47.244408,409900
9131,2019-01-24,47.689999,49.470001,47.41,49.41,49.102783,474900
9132,2019-01-25,50.080002,50.490002000000004,49.68,50.0,49.689114000000004,475800
9133,2019-01-28,49.82,50.0,48.700001,49.59,49.281662,372300
9134,2019-01-29,48.639998999999996,49.560001,47.459998999999996,49.110001000000004,48.804646000000005,549500
9135,2019-01-30,49.490002000000004,49.880001,48.439999,49.599998,49.291603,531900
9136,2019-01-31,49.5,50.360001000000004,49.02,50.060001,49.748740999999995,500100
9137,2019-02-01,50.18,50.5,49.43,49.799999,49.490356,531700
9138,2019-02-04,50.07,50.740002000000004,49.73,50.669998,50.354946000000005,486300
9139,2019-02-05,50.849998,51.490002000000004,50.540001000000004,51.25,50.931339,781000
9140,2019-02-06,51.459998999999996,51.669998,50.27,50.400002,50.086632,470800
9141,2019-02-07,50.169998,50.419998,49.139998999999996,49.900002,49.589737,653000
9142,2019-02-08,49.59,50.18,49.290001000000004,49.93,49.619549,433400
9143,2019-02-11,50.0,50.939999,50.0,50.490002000000004,50.176066999999996,669900
9144,2019-02-12,50.919998,51.380001,50.52,50.889998999999996,50.573582,634900
9145,2019-02-13,50.990002000000004,51.200001,50.07,50.400002,50.086632,816900
9146,2019-02-14,48.380001,54.91,46.810001,53.799999,53.465488,1523600
9147,2019-02-15,53.759997999999996,53.880001,50.740002000000004,53.02,52.690342,1427000
9148,2019-02-19,52.880001,53.52,52.0,52.700001,52.37233,663500
9149,2019-02-20,52.66,53.889998999999996,52.279999,53.709998999999996,53.376049,503700
9150,2019-02-21,54.610001000000004,55.110001000000004,53.52,54.18,53.843128,504800
9151,2019-02-22,54.599998,54.990002000000004,54.389998999999996,54.970001,54.628216,445400
9152,2019-02-25,55.389998999999996,55.740002000000004,54.18,54.23,53.892815,676500
9153,2019-02-26,54.240002000000004,55.189999,54.029999,55.0,54.65803100000001,524000
9154,2019-02-27,54.93,56.040001000000004,54.360001000000004,54.369999,54.031940000000006,427300
9155,2019-02-28,54.389998999999996,54.810001,53.580002,54.290001000000004,53.952442000000005,588600
9156,2019-03-01,54.900002,55.740002000000004,54.049999,54.849998,54.508961,332200
9157,2019-03-04,55.040001000000004,55.299999,53.439999,54.290001000000004,53.952442000000005,525100
9158,2019-03-05,54.389998999999996,54.84,53.470001,54.139998999999996,53.803371,342600
9159,2019-03-06,54.400002,54.66,53.990002000000004,54.029999,53.694056999999994,529200
9160,2019-03-07,53.91,54.009997999999996,53.389998999999996,53.75,53.41579399999999,481600
9161,2019-03-08,53.43,53.57,52.459998999999996,52.779999,52.451831999999996,396200
9162,2019-03-11,53.07,53.369999,52.549999,53.209998999999996,52.879158,996400
9163,2019-03-12,53.330002,53.669998,52.130001,52.59,52.263011999999996,332800
9164,2019-03-13,52.759997999999996,53.419998,52.32,53.09,52.759903,795500
9165,2019-03-14,53.110001000000004,53.41,52.450001,53.259997999999996,52.928841000000006,366500
9166,2019-03-15,53.450001,53.869999,51.639998999999996,51.669998,51.348732,1725000
9167,2019-03-18,51.639998999999996,52.380001,51.099998,51.75,51.463089000000004,418800
9168,2019-03-19,51.880001,52.380001,50.880001,50.990002000000004,50.707306,478100
9169,2019-03-20,50.959998999999996,51.57,49.84,50.84,50.55814,577600
9170,2019-03-21,50.650002,51.299999,50.18,51.130001,50.846531,575900
9171,2019-03-22,50.889998999999996,51.52,50.18,50.18,49.901798,473200
9172,2019-03-25,50.099998,51.060001,49.380001,50.709998999999996,50.42886,503000
9173,2019-03-26,50.82,51.799999,50.599998,50.91,50.62775,444200
9174,2019-03-27,50.82,51.639998999999996,50.490002000000004,51.220001,50.936035,324200
9175,2019-03-28,51.57,52.32,51.400002,51.880001,51.592372999999995,430200
9176,2019-03-29,52.080002,52.990002000000004,51.73,52.599998,52.30838,786600
9177,2019-04-01,53.09,54.029999,52.869999,53.349998,53.054218000000006,595400
9178,2019-04-02,53.349998,53.5,52.07,52.389998999999996,52.099540999999995,325100
9179,2019-04-03,52.860001000000004,53.189999,52.419998,52.880001,52.586830000000006,223700
9180,2019-04-04,52.900002,53.459998999999996,52.669998,53.029999,52.73599599999999,427100
9181,2019-04-05,53.139998999999996,53.759997999999996,52.919998,53.509997999999996,53.213329,437700
9182,2019-04-08,53.400002,53.57,52.639998999999996,53.560001,53.263062,298100
9183,2019-04-09,53.369999,53.959998999999996,52.759997999999996,52.880001,52.586830000000006,265600
9184,2019-04-10,53.049999,53.779999,52.869999,53.540001000000004,53.243171999999994,285600
9185,2019-04-11,53.619999,53.709998999999996,53.139998999999996,53.27,52.974663,324400
9186,2019-04-12,53.470001,53.700001,52.810001,53.130001,52.835449,187200
9187,2019-04-15,53.080002,53.369999,52.419998,52.860001000000004,52.56694,279100
9188,2019-04-16,53.130001,53.369999,52.759997999999996,52.970001,52.676327,316300
9189,2019-04-17,53.279999,53.93,53.040001000000004,53.32,53.024395,379400
9190,2019-04-18,53.18,53.540001000000004,52.540001000000004,53.169998,52.875217000000006,296500
9191,2019-04-22,53.040001000000004,53.599998,51.919998,51.939999,51.652039,254900
9192,2019-04-23,52.290001000000004,53.34,51.799999,52.919998,52.626602,379200
9193,2019-04-24,53.07,53.869999,52.650002,53.27,52.974663,458200
9194,2019-04-25,55.049999,59.709998999999996,54.580002,59.049999,58.722621999999994,1952800
9195,2019-04-26,59.470001,59.490002000000004,55.619999,57.060001,56.743652000000004,1051000
9196,2019-04-29,56.810001,57.209998999999996,55.669998,56.360001000000004,56.047531000000006,743500
9197,2019-04-30,55.73,56.349998,55.009997999999996,55.689999,55.38124499999999,680700
9198,2019-05-01,55.669998,55.669998,54.580002,54.630001,54.327132999999996,402100
9199,2019-05-02,54.610001000000004,56.959998999999996,54.299999,56.939999,56.624313,501800
9200,2019-05-03,57.080002,59.0,56.619999,58.75,58.424282,706100
9201,2019-05-06,58.0,59.5,57.98,59.209998999999996,58.881733,449600
9202,2019-05-07,58.75,59.509997999999996,57.810001,58.279999,57.956886,338100
9203,2019-05-08,58.27,58.560001,57.470001,57.57,57.250828000000006,291200
9204,2019-05-09,57.48,57.849998,56.380001,56.740002000000004,56.425426,611000
9205,2019-05-10,56.610001000000004,56.610001000000004,55.009997999999996,56.34,56.027649,566700
9206,2019-05-13,55.490002000000004,55.73,53.52,54.189999,53.889561,582400
9207,2019-05-14,54.400002,54.790001000000004,53.790001000000004,54.459998999999996,54.158066000000005,350300
9208,2019-05-15,54.029999,54.650002,53.509997999999996,54.240002000000004,53.939289,507500
9209,2019-05-16,54.529999,55.369999,54.169998,55.080002,54.774632,731200
9210,2019-05-17,54.759997999999996,55.740002000000004,54.130001,54.419998,54.118286,703800
9211,2019-05-20,54.009997999999996,55.349998,53.610001000000004,54.669998,54.366905,670700
9212,2019-05-21,54.970001,56.41,54.849998,56.200001,55.888419999999996,605500
9213,2019-05-22,55.84,56.25,54.93,55.23,54.923801,343900
9214,2019-05-23,54.560001,54.57,53.07,53.299999,53.004501,485100
9215,2019-05-24,53.639998999999996,54.860001000000004,53.619999,54.439999,54.138180000000006,547100
9216,2019-05-28,54.48,55.650002,54.360001000000004,55.040001000000004,54.734859,451800
9217,2019-05-29,54.529999,54.68,53.580002,54.34,54.038734,357400
9218,2019-05-30,54.75,55.209998999999996,54.130001,54.669998,54.366905,289400
9219,2019-05-31,54.0,54.34,52.860001000000004,53.259997999999996,52.964721999999995,587200
9220,2019-06-03,53.209998999999996,53.790001000000004,52.619999,53.18,52.885166000000005,484700
9221,2019-06-04,53.700001,54.919998,53.490002000000004,54.880001,54.575745,582000
9222,2019-06-05,54.880001,55.98,54.150002,54.970001,54.665241,519700
9223,2019-06-06,54.970001,55.16,54.0,54.720001,54.416630000000005,550800
9224,2019-06-07,54.889998999999996,55.91,54.66,55.720001,55.411087,471300
9225,2019-06-10,56.959998999999996,60.450001,56.740002000000004,59.23,58.901619,1143100
9226,2019-06-11,59.650002,60.369999,58.610001000000004,59.049999,58.722621999999994,580800
9227,2019-06-12,59.580002,60.720001,59.5,60.150002,59.816525,711000
9228,2019-06-13,60.41,61.07,59.599998,61.07,60.731418999999995,1125500
9229,2019-06-14,60.779999,61.009997999999996,59.990002000000004,60.59,60.254086,445800
9230,2019-06-17,61.169998,61.169998,60.220001,60.900002,60.597366,793600
9231,2019-06-18,61.189999,61.41,60.060001,60.509997999999996,60.20930500000001,589300
9232,2019-06-19,60.650002,61.580002,59.509997999999996,61.27,60.96553,533700
9233,2019-06-20,61.610001000000004,62.43,60.91,61.349998,61.045131999999995,538000
9234,2019-06-21,61.060001,61.560001,60.560001,61.310001,61.005337,937600
9235,2019-06-24,61.91,62.669998,61.349998,61.59,61.283939000000004,671000
9236,2019-06-25,62.189999,62.330002,60.880001,61.07,60.766521,635200
9237,2019-06-26,61.009997999999996,61.509997999999996,60.139998999999996,61.16,60.856075,574300
9238,2019-06-27,61.32,61.759997999999996,60.490002000000004,60.98,60.676968,671900
9239,2019-06-28,60.669998,61.450001,60.549999,61.41,61.104836,3341900
9240,2019-07-01,62.150002,63.759997999999996,62.040001000000004,62.889998999999996,62.57748,884200
9241,2019-07-02,62.779999,63.720001,62.419998,63.330002,63.01529300000001,568000
9242,2019-07-03,63.57,64.230003,63.220001,64.040001,63.721759999999996,288900
9243,2019-07-05,63.919998,64.489998,63.619999,64.239998,63.92076899999999,448200
9244,2019-07-08,64.08000200000001,64.290001,63.130001,63.610001000000004,63.293903,763100
9245,2019-07-09,63.349998,63.799999,62.349998,62.470001,62.159569,387300
9246,2019-07-10,63.02,63.580002,62.490002000000004,63.380001,63.06504399999999,556100
9247,2019-07-11,63.27,63.32,61.240002000000004,61.959998999999996,61.6521,735400
9248,2019-07-12,62.139998999999996,63.790001000000004,62.009997999999996,63.439999,63.12474399999999,552100
9249,2019-07-15,63.450001,64.360001,62.860001000000004,64.120003,63.801368999999994,513500
9250,2019-07-16,64.32,65.379997,64.150002,64.18,63.86106899999999,558000
9251,2019-07-17,63.939999,64.050003,62.59,63.150002,62.836189000000005,553700
9252,2019-07-18,62.98,63.790001000000004,62.560001,63.580002,63.26405,448500
9253,2019-07-19,63.490002000000004,64.279999,63.23,63.299999,62.985434999999995,521000
9254,2019-07-22,63.419998,64.519997,62.98,63.029999,62.716781999999995,563600
9255,2019-07-23,63.34,63.560001,62.830002,63.419998,63.104843,524600
9256,2019-07-24,62.970001,65.019997,62.509997999999996,65.0,64.676994,927000
9257,2019-07-25,68.440002,68.440002,61.509997999999996,62.470001,62.159569,1292500
9258,2019-07-26,63.470001,64.209999,62.740002000000004,64.08000200000001,63.761566,574900
9259,2019-07-29,63.59,63.849998,62.59,63.630001,63.313801,636000
9260,2019-07-30,62.0,63.57,60.16,63.169998,62.856087,742900
9261,2019-07-31,63.439999,64.68,62.669998,63.049999,62.736683,695900
9262,2019-08-01,63.849998,65.480003,62.290001000000004,62.630001,62.318775,692800
9263,2019-08-02,62.330002,62.91,61.029999,61.450001,61.144633999999996,518300
9264,2019-08-05,60.52,61.82,59.549999,61.560001,61.254089,866400
9265,2019-08-06,61.900002,63.540001000000004,61.560001,63.540001000000004,63.224247,633000
9266,2019-08-07,62.790001000000004,64.279999,62.57,63.959998999999996,63.642162,517000
9267,2019-08-08,64.510002,65.940002,64.360001,65.470001,65.144669,531600
9268,2019-08-09,65.230003,66.559998,64.699997,64.769997,64.448128,720900
9269,2019-08-12,64.199997,64.360001,63.09,63.389998999999996,63.074993000000006,334100
9270,2019-08-13,63.040001000000004,64.91999799999999,62.700001,64.629997,64.30883,334800
9271,2019-08-14,63.25,64.599998,62.919998,63.849998,63.532711,880500
9272,2019-08-15,64.040001,64.050003,62.080002,62.5,62.189415000000004,392100
9273,2019-08-16,62.740002000000004,64.589996,62.080002,64.360001,64.04016899999999,552800
9274,2019-08-19,65.0,65.32,64.360001,64.379997,64.060066,427900
9275,2019-08-20,64.540001,64.540001,63.18,63.299999,62.985434999999995,411000
9276,2019-08-21,64.050003,64.629997,63.900002,64.18,63.86106899999999,380600
9277,2019-08-22,64.449997,65.449997,64.389999,64.529999,64.20931999999999,418600
9278,2019-08-23,63.950001,64.730003,61.889998999999996,62.139998999999996,61.831203,431900
9279,2019-08-26,62.560001,63.529999,61.77,63.41,63.094898,470200
9280,2019-08-27,64.230003,64.230003,62.799999,62.93,62.617279,571200
9281,2019-08-28,62.599998,64.260002,62.209998999999996,64.029999,63.71180699999999,346600
9282,2019-08-29,64.629997,65.050003,63.950001,64.790001,64.46804,311700
9283,2019-08-30,65.050003,65.220001,63.68,64.110001,63.791419999999995,449600
9284,2019-09-03,63.720001,64.040001,62.060001,62.209998999999996,61.900859999999994,435700
9285,2019-09-04,62.759997999999996,62.860001000000004,61.240002000000004,61.68,61.373489,433900
9286,2019-09-05,62.32,63.450001,62.169998,62.740002000000004,62.428222999999996,392100
9287,2019-09-06,62.939999,63.23,61.450001,61.52,61.214287,354700
9288,2019-09-09,61.700001,62.060001,60.369999,61.009997999999996,60.706818000000005,517000
9289,2019-09-10,60.860001000000004,63.189999,60.369999,62.75,62.438175,539900
9290,2019-09-11,62.720001,64.220001,62.400002,64.160004,63.841170999999996,482600
9291,2019-09-12,64.66999799999999,64.760002,62.610001000000004,62.73,62.418274,426300
9292,2019-09-13,62.52,63.580002,62.279999,62.75,62.438175,364100
9293,2019-09-16,62.200001,62.450001,60.41,60.91,60.607315,530700
9294,2019-09-17,60.610001000000004,61.639998999999996,60.32,61.139998999999996,60.836169999999996,492000
9295,2019-09-18,61.130001,61.150002,59.990002000000004,60.5,60.233837,344500
9296,2019-09-19,60.66,61.27,60.200001,60.27,60.004847999999996,411800
9297,2019-09-20,60.389998999999996,61.220001,59.810001,60.200001,59.935154000000004,1045200
9298,2019-09-23,60.07,61.099998,59.970001,60.759997999999996,60.492691,441500
9299,2019-09-24,60.990002000000004,61.619999,60.18,60.970001,60.701767000000004,649400
9300,2019-09-25,60.98,61.84,60.349998,61.630001,61.358864000000004,532000
9301,2019-09-26,62.369999,63.080002,61.849998,62.970001,62.692969999999995,573000
9302,2019-09-27,63.169998,63.849998,62.27,63.59,63.310242,537800
9303,2019-09-30,63.540001000000004,64.58000200000001,63.540001000000004,64.260002,63.977299,709600
9304,2019-10-01,64.43,65.150002,63.549999,63.619999,63.340106999999996,588200
9305,2019-10-02,62.860001000000004,63.16,60.52,61.91,61.63763,637000
9306,2019-10-03,61.540001000000004,61.959998999999996,60.099998,60.639998999999996,60.37321899999999,554500
9307,2019-10-04,60.639998999999996,61.349998,60.439999,61.310001,61.040271999999995,268200
9308,2019-10-07,61.130001,62.450001,61.0,61.880001,61.607765,524000
9309,2019-10-08,61.139998999999996,62.18,60.439999,61.790001000000004,61.518162,935100
9310,2019-10-09,62.43,62.950001,61.66,62.77,62.493846999999995,830200
9311,2019-10-10,63.110001000000004,64.120003,62.580002,62.990002000000004,62.712879,827400
9312,2019-10-11,65.0,69.33000200000001,64.800003,68.790001,68.487358,1588300
9313,2019-10-14,68.620003,70.0,68.220001,69.68,69.37344399999999,799600
9314,2019-10-15,69.57,70.139999,69.07,69.230003,68.925438,1026000
9315,2019-10-16,69.349998,71.459999,69.190002,71.25,70.936539,1071500
9316,2019-10-17,71.650002,72.66999799999999,71.379997,71.790001,71.474174,941100
9317,2019-10-18,71.66999799999999,72.769997,71.279999,72.269997,71.952057,828200
9318,2019-10-21,73.160004,74.209999,72.739998,74.019997,73.694351,704700
9319,2019-10-22,74.279999,77.470001,74.019997,77.07,76.73093399999999,1330200
9320,2019-10-23,76.959999,77.25,75.529999,77.220001,76.88027199999999,742000
9321,2019-10-24,77.010002,77.050003,74.489998,75.010002,74.680008,1161100
9322,2019-10-25,74.779999,77.019997,74.41999799999999,76.370003,76.034012,806800
9323,2019-10-28,77.08000200000001,78.650002,77.050003,77.129997,76.790672,614300
9324,2019-10-29,76.910004,78.589996,76.910004,78.139999,77.796219,500700
9325,2019-10-30,77.989998,78.08000200000001,75.379997,76.610001,76.272964,821800
9326,2019-10-31,76.739998,76.739998,74.480003,74.93,74.60035699999999,763200
9327,2019-11-01,75.389999,75.650002,73.739998,74.010002,73.684402,825000
9328,2019-11-04,74.5,74.589996,72.57,73.870003,73.54502099999999,1101400
9329,2019-11-05,65.239998,67.83000200000001,62.16,65.459999,65.172005,4417500
9330,2019-11-06,65.459999,65.860001,61.490002000000004,62.32,62.04583,2069200
9331,2019-11-07,62.389998999999996,63.330002,59.830002,60.0,59.736034,1417000
9332,2019-11-08,59.849998,60.07,57.91,58.220001,57.963863,1075800
9333,2019-11-11,57.689999,58.0,56.43,57.369999,57.117603,1422300
9334,2019-11-12,57.77,58.700001,57.5,58.330002,58.073387,1168200
9335,2019-11-13,57.810001,58.139998999999996,56.610001000000004,56.84,56.589935,799400
9336,2019-11-14,56.830002,58.970001,56.580002,58.75,58.491535,1190500
9337,2019-11-15,58.880001,59.400002,57.560001,58.849998,58.591091000000006,839500
9338,2019-11-18,58.450001,58.73,57.43,58.150002,57.894172999999995,783500
9339,2019-11-19,58.290001000000004,58.860001000000004,57.0,58.240002000000004,57.98378,726600
9340,2019-11-20,58.23,58.73,57.25,57.619999,57.366501,765700
9341,2019-11-21,57.990002000000004,57.990002000000004,56.650002,56.740002000000004,56.490379000000004,520200
9342,2019-11-22,56.950001,57.48,56.630001,57.290001000000004,57.03795600000001,413200
9343,2019-11-25,57.32,58.169998,56.93,57.209998999999996,56.958309,632800
9344,2019-11-26,57.369999,59.630001,57.27,59.599998,59.337791,1181500
9345,2019-11-27,59.650002,60.720001,59.02,59.59,59.327839000000004,914300
9346,2019-11-29,59.580002,59.849998,58.259997999999996,58.400002,58.143078,314500
9347,2019-12-02,58.5,58.549999,56.950001,57.23,56.978218000000005,518000
9348,2019-12-03,56.799999,57.099998,55.880001,56.59,56.34103399999999,913500
9349,2019-12-04,56.950001,57.889998999999996,56.82,57.68,57.426239,876500
9350,2019-12-05,57.790001000000004,58.619999,57.599998,58.02,57.76474399999999,599200
9351,2019-12-06,58.790001000000004,59.389998999999996,58.32,59.049999,58.790211,595600
9352,2019-12-09,58.799999,59.16,58.459998999999996,58.650002,58.391975,604300
9353,2019-12-10,58.5,58.560001,57.549999,57.919998,57.66518000000001,790100
9354,2019-12-11,57.720001,58.290001000000004,57.23,57.900002,57.645279,601400
9355,2019-12-12,57.950001,58.900002,57.68,58.0,57.744834999999995,960000
9356,2019-12-13,58.25,59.75,57.779999,58.790001000000004,58.531361,912100
9357,2019-12-16,59.259997999999996,60.220001,59.16,59.66,59.397532999999996,737500
9358,2019-12-17,59.580002,60.349998,59.119999,60.130001,59.865463,883600
9359,2019-12-18,60.060001,60.389998999999996,59.189999,59.400002,59.17804,600500
9360,2019-12-19,59.130001,59.700001,58.77,59.16,58.938938,573400
9361,2019-12-20,59.34,59.93,58.650002,58.860001000000004,58.64006,1010300
9362,2019-12-23,59.139998999999996,59.369999,57.93,58.25,58.032337,453000
9363,2019-12-24,58.299999,58.900002,58.049999,58.16,57.942677,243100
9364,2019-12-26,58.25,58.43,56.84,56.950001,56.737198,463500
9365,2019-12-27,57.049999,57.18,56.119999,56.330002,56.119514,479800
9366,2019-12-30,56.349998,57.07,55.369999,56.869999,56.65749399999999,524100
9367,2019-12-31,56.650002,57.529999,56.41,57.110001000000004,56.896603000000006,729800
9368,2020-01-02,57.41,57.880001,56.860001000000004,57.669998,57.454506,658500
9369,2020-01-03,57.080002,57.59,56.5,56.970001,56.757121999999995,467300
9370,2020-01-06,56.66,57.860001000000004,56.110001000000004,57.68,57.46447,551000
9371,2020-01-07,57.66,58.110001000000004,57.330002,57.59,57.374802,495600
9372,2020-01-08,57.799999,59.060001,57.799999,58.599998,58.38103100000001,596000
9373,2020-01-09,58.919998,59.009997999999996,57.48,57.900002,57.683651,687100
9374,2020-01-10,57.970001,58.41,57.419998,57.720001,57.504318000000005,546500
9375,2020-01-13,57.720001,58.529999,57.5,58.279999,58.062225,564200
9376,2020-01-14,58.23,59.029999,57.91,59.02,58.799465000000005,430300
9377,2020-01-15,58.669998,59.849998,58.610001000000004,59.66,59.437073,598300
9378,2020-01-16,60.060001,60.599998,59.290001000000004,60.240002000000004,60.014904,488600
9379,2020-01-17,60.990002000000004,61.639998999999996,60.650002,61.380001,61.150642000000005,962400
9380,2020-01-21,61.310001,61.369999,59.150002,60.369999,60.144417000000004,610700
9381,2020-01-22,60.610001000000004,61.540001000000004,60.540001000000004,61.119999,60.891613,475400
9382,2020-01-23,61.02,61.880001,60.400002,61.360001000000004,61.130718,563800
9383,2020-01-24,61.23,62.27,60.799999,61.48,61.250271,588500
9384,2020-01-27,60.490002000000004,61.860001000000004,60.009997999999996,61.439999,61.210418999999995,668200
9385,2020-01-28,61.77,63.060001,61.610001000000004,62.77,62.53545,382200
9386,2020-01-29,63.040001000000004,64.110001,62.950001,63.720001,63.481903,586800
9387,2020-01-30,63.16,63.880001,62.450001,62.799999,62.565338,496600
9388,2020-01-31,62.93,62.939999,59.32,59.360001000000004,59.138194999999996,907300
9389,2020-02-03,59.630001,60.82,59.080002,60.369999,60.144417000000004,931700
9390,2020-02-04,61.200001,61.240002000000004,54.59,55.200001,54.99374,2911200
9391,2020-02-05,56.5,57.419998,56.060001,56.580002,56.368584,980400
9392,2020-02-06,56.73,57.41,56.139998999999996,56.93,56.71726999999999,595200
9393,2020-02-07,56.689999,56.700001,55.34,55.5,55.292618000000004,640400
9394,2020-02-10,55.580002,57.25,55.5,56.709998999999996,56.498096,773100
9395,2020-02-11,57.029999,58.779999,56.700001,58.549999,58.331215,749400
9396,2020-02-12,59.0,59.48,57.380001,57.869999,57.653758999999994,520300
9397,2020-02-13,57.849998,58.610001000000004,57.77,58.32,58.102074,415600
9398,2020-02-14,58.470001,58.860001000000004,57.619999,58.200001,57.98252900000001,419700
9399,2020-02-18,58.310001,58.549999,57.369999,57.549999,57.334956999999996,733000
9400,2020-02-19,57.73,57.98,55.93,56.150002,55.940189000000004,1060300
9401,2020-02-20,49.139998999999996,49.549999,44.220001,45.450001,45.280167,5129300
9402,2020-02-21,45.110001000000004,45.360001000000004,43.139998999999996,43.330002,43.168091,1932500
9403,2020-02-24,41.029999,43.68,40.790001000000004,43.279999,43.118275,2157100
9404,2020-02-25,43.259997999999996,43.349998,42.049999,42.700001,42.540442999999996,1482600
9405,2020-02-26,43.130001,43.130001,41.18,41.5,41.344929,1155300
9406,2020-02-27,39.990002000000004,41.950001,39.459998999999996,40.950001,40.796986,1405100
9407,2020-02-28,40.200001,40.470001,38.200001,39.330002,39.183037,2138600
9408,2020-03-02,39.59,39.59,37.43,38.75,38.605206,1577200
9409,2020-03-03,38.779999,39.5,37.169998,37.650002,37.509315,985400
9410,2020-03-04,38.110001000000004,38.110001000000004,36.540001000000004,37.759997999999996,37.618904,1001300
9411,2020-03-05,36.740002000000004,37.360001000000004,34.610001000000004,35.880001,35.745926000000004,1344600
9412,2020-03-06,34.439999,35.720001,34.209998999999996,34.77,34.640079,1040900
9413,2020-03-09,32.77,33.950001,32.0,32.419998,32.298854999999996,989700
9414,2020-03-10,32.91,33.650002,32.43,33.59,33.464484999999996,1139500
9415,2020-03-11,32.810001,33.439999,29.25,30.139999,30.027376,1523800
9416,2020-03-12,28.200001,29.17,26.52,27.76,27.656269,1457300
9417,2020-03-13,29.25,30.26,26.08,30.129998999999998,30.017412,1463600
9418,2020-03-16,27.719998999999998,27.950001,23.93,24.200001,24.109573,1554200
9419,2020-03-17,24.49,24.6,20.15,21.860001,21.778316,3016300
9420,2020-03-18,20.389999,20.84,17.959999,18.379998999999998,18.311317000000003,2057200
9421,2020-03-19,18.01,19.700001,16.709999,18.24,18.211477,1901000
9422,2020-03-20,18.389999,20.0,14.8,15.0,14.976543,2241200
9423,2020-03-23,14.84,16.969998999999998,13.01,15.72,15.695417,2381800
9424,2020-03-24,16.950001,20.959999,16.610001,20.809998999999998,20.777456,2008100
9425,2020-03-25,21.15,24.299999,20.65,23.76,23.722843,1754100
9426,2020-03-26,24.4,25.68,23.25,23.690001000000002,23.652956,1395600
9427,2020-03-27,22.33,24.26,21.82,23.65,23.613016000000002,1282600
9428,2020-03-30,23.26,23.540001,21.35,22.549999,22.514736,1213500
9429,2020-03-31,22.450001,23.639999,22.209999,22.780001000000002,22.744379000000002,1551500
9430,2020-04-01,21.549999,21.969998999999998,19.65,19.74,19.709131,1421000
9431,2020-04-02,19.75,20.58,18.82,19.17,19.140022000000002,1099000
9432,2020-04-03,18.969998999999998,19.469998999999998,18.360001,18.620001000000002,18.590882999999998,1185400
9433,2020-04-06,19.889999,22.290001,19.790001,22.139999,22.105379,1150600
9434,2020-04-07,22.610001,24.780001000000002,22.440001000000002,22.879998999999998,22.844220999999997,1425700
9435,2020-04-08,23.0,23.98,22.629998999999998,23.67,23.632986,1235600
9436,2020-04-09,24.959999,26.540001,24.360001,25.24,25.200530999999998,1010800
9437,2020-04-13,24.959999,24.959999,23.67,24.690001000000002,24.65139,779800
9438,2020-04-14,25.309998999999998,26.33,24.809998999999998,25.959999,25.919403,1309400
9439,2020-04-15,24.48,25.049999,23.200001,23.25,23.213642,988500
9440,2020-04-16,23.17,23.5,22.110001,23.01,22.974018,570200
9441,2020-04-17,24.26,25.24,23.780001000000002,24.59,24.551546,915000
9442,2020-04-20,23.959999,25.379998999999998,23.299999,24.709999,24.671357999999998,945200
9443,2020-04-21,23.860001,24.549999,23.059998999999998,23.26,23.223627,1018600
9444,2020-04-22,23.83,24.190001000000002,23.190001000000002,23.620001000000002,23.583064999999998,450400
9445,2020-04-23,23.540001,24.969998999999998,23.24,24.139999,24.102249,584100
9446,2020-04-24,24.299999,26.120001000000002,24.299999,25.700001,25.659810999999998,1051800
9447,2020-04-27,26.15,27.43,26.01,26.82,26.778059000000002,599000
9448,2020-04-28,28.219998999999998,28.879998999999998,27.25,27.93,27.886324,729600
9449,2020-04-29,29.67,32.900002,29.24,32.330002,32.279446,1784400
9450,2020-04-30,31.42,32.139998999999996,30.27,31.91,31.8601,1294100
9451,2020-05-01,30.219998999999998,30.59,29.639999,30.51,30.462288,1255700
9452,2020-05-04,29.620001000000002,31.200001,28.91,30.959999,30.911585,767000
9453,2020-05-05,31.790001,32.139998999999996,29.1,29.4,29.354025,727000
9454,2020-05-06,29.450001,30.08,28.68,28.799999,28.754963,708200
9455,2020-05-07,31.68,34.77,30.389999,33.349998,33.297847999999995,1569200
9456,2020-05-08,34.66,36.43,34.540001000000004,35.779999,35.724045000000004,1202900
9457,2020-05-11,34.970001,35.529999,33.880001,34.509997999999996,34.456036,929400
9458,2020-05-12,34.5,34.73,32.740002000000004,32.900002,32.848553,962200
9459,2020-05-13,32.52,32.599998,28.440001000000002,29.690001000000002,29.643572,1738500
9460,2020-05-14,28.700001,32.389998999999996,28.459999,32.080002,32.029835,1181900
9461,2020-05-15,31.65,31.790001,30.73,31.299999,31.251053000000002,933300
9462,2020-05-18,34.080002,34.279999,33.0,33.369999,33.317814,950800
9463,2020-05-19,33.110001000000004,33.75,32.27,32.27,32.219536,526500
9464,2020-05-20,33.099998,34.330002,32.91,33.759997999999996,33.707203,701100
9465,2020-05-21,33.75,34.66,32.630001,33.700001,33.647301,1314100
9466,2020-05-22,33.82,34.169998,33.169998,33.98,33.926865,478500
9467,2020-05-26,35.779999,37.080002,35.5,36.310001,36.25322,467300
9468,2020-05-27,37.669998,39.48,36.419998,38.380001,38.319981,735800
9469,2020-05-28,38.57,38.57,35.970001,36.240002000000004,36.183331,558400
9470,2020-05-29,35.849998,37.759997999999996,35.380001,36.91,36.85228,757600
9471,2020-06-01,36.950001,37.59,36.290001000000004,37.330002,37.271626,740000
9472,2020-06-02,37.709998999999996,38.950001,37.18,38.439999,38.379887,758100
9473,2020-06-03,39.369999,40.040001000000004,38.939999,39.689999,39.627934,965100
9474,2020-06-04,40.169998,44.240002000000004,40.0,43.650002,43.581745,1593800
9475,2020-06-05,45.84,49.169998,45.110001000000004,45.57,45.498737,1279000
9476,2020-06-08,48.25,49.610001000000004,48.040001000000004,49.279999,49.202934,1617300
9477,2020-06-09,48.209998999999996,50.09,47.07,48.470001,48.394207,1159800
9478,2020-06-10,48.470001,48.91,44.84,45.630001,45.558647,866200
9479,2020-06-11,42.279999,43.91,40.689999,41.98,41.914352,839300
9480,2020-06-12,44.779999,45.009997999999996,42.09,43.549999,43.481899,672300
9481,2020-06-15,41.18,44.360001000000004,40.650002,43.939999,43.871288,889400
9482,2020-06-16,46.299999,46.389998999999996,43.32,45.5,45.428847999999995,1989700
9483,2020-06-17,45.450001,45.450001,44.07,44.310001,44.279635999999996,562800
9484,2020-06-18,44.02,45.09,43.060001,43.380001,43.350273,641500
9485,2020-06-19,43.919998,44.830002,42.200001,42.259997999999996,42.231037,1400400
9486,2020-06-22,42.119999,44.32,41.189999,43.560001,43.530151000000004,641500
9487,2020-06-23,44.549999,44.810001,43.580002,44.380001,44.34959,401700
9488,2020-06-24,43.560001,44.0,41.529999,42.77,42.740691999999996,480200
9489,2020-06-25,42.169998,44.240002000000004,41.900002,44.119999,44.089764,528400
9490,2020-06-26,43.470001,44.41,42.849998,44.32,44.289627,1885900
9491,2020-06-29,45.240002000000004,46.830002,44.07,46.5,46.468136,649200
9492,2020-06-30,45.919998,46.5,45.049999,45.400002,45.368889,622200
9493,2020-07-01,45.169998,46.57,44.360001000000004,45.290001000000004,45.258965,597900
9494,2020-07-02,46.799999,47.419998,44.540001000000004,44.73,44.699348,413000
9495,2020-07-06,46.23,46.23,44.299999,45.040001000000004,45.009136,549800
9496,2020-07-07,44.330002,44.400002,42.759997999999996,43.450001,43.420227000000004,841000
9497,2020-07-08,43.25,44.060001,42.720001,43.82,43.789970000000004,577800
9498,2020-07-09,43.630001,44.16,43.150002,43.810001,43.77998,518800
9499,2020-07-10,43.91,44.610001000000004,43.16,44.099998,44.069778,367700
9500,2020-07-13,44.450001,44.880001,42.380001,42.41,42.380936,480700
9501,2020-07-14,42.25,43.18,41.650002,42.830002,42.800652,597300
9502,2020-07-15,44.5,45.459998999999996,43.66,44.900002,44.869232000000004,718400
9503,2020-07-16,44.48,45.080002,43.290001000000004,44.040001000000004,44.009823,426400
9504,2020-07-17,44.439999,44.68,43.0,43.139998999999996,43.110434999999995,406000
9505,2020-07-20,42.799999,43.049999,42.099998,42.610001000000004,42.580803,312800
9506,2020-07-21,43.099998,44.290001000000004,43.040001000000004,43.689999,43.660061,345400
9507,2020-07-22,43.240002000000004,44.669998,43.009997999999996,44.43,44.399555,380100
9508,2020-07-23,44.040001000000004,45.669998,43.860001000000004,44.939999,44.909203000000005,478500
9509,2020-07-24,44.880001,45.43,44.0,44.700001,44.669369,433700
9510,2020-07-27,44.959998999999996,46.09,44.419998,45.970001,45.938499,658800
9511,2020-07-28,45.619999,46.639998999999996,45.169998,45.169998,45.139046,618500
9512,2020-07-29,49.0,56.200001,49.0,54.389998999999996,54.352726000000004,4160000
9513,2020-07-30,54.0,55.91,52.060001,52.759997999999996,52.723843,1379600
9514,2020-07-31,52.0,52.880001,50.889998999999996,52.18,52.144241,1570100
9515,2020-08-03,52.599998,53.049999,51.52,51.599998,51.564640000000004,1157900
9516,2020-08-04,51.57,52.950001,51.459998999999996,52.209998999999996,52.174221,646400
9517,2020-08-05,52.700001,54.119999,51.5,53.880001,53.843079,920300
9518,2020-08-06,53.93,54.73,53.040001000000004,54.310001,54.272785,707600
9519,2020-08-07,53.990002000000004,54.689999,53.57,54.619999,54.58256899999999,675700
9520,2020-08-10,54.950001,57.369999,54.720001,56.849998,56.811039,1248200
9521,2020-08-11,57.709998999999996,58.759997999999996,57.119999,57.259997999999996,57.22076,1041800
9522,2020-08-12,58.220001,59.900002,57.650002,59.200001,59.159431000000005,1728500
9523,2020-08-13,58.580002,59.459998999999996,57.209998999999996,58.41,58.369972,844400
9524,2020-08-14,57.990002000000004,58.810001,57.43,58.459998999999996,58.419937,328200
9525,2020-08-17,58.740002000000004,58.990002000000004,57.150002,57.360001000000004,57.320693999999996,446300
9526,2020-08-18,57.0,57.25,55.73,56.630001,56.591193999999994,553300
9527,2020-08-19,56.900002,57.34,55.75,56.970001,56.930962,462700
9528,2020-08-20,56.18,57.93,56.18,56.720001,56.681132999999996,384600
9529,2020-08-21,56.23,57.970001,56.02,56.720001,56.681132999999996,666500
9530,2020-08-24,57.5,58.209998999999996,56.82,58.099998,58.060184,673200
9531,2020-08-25,58.439999,58.650002,56.91,56.950001,56.910973,385100
9532,2020-08-26,56.959998999999996,57.709998999999996,56.169998,56.439999,56.401320999999996,338300
9533,2020-08-27,57.0,58.330002,56.310001,56.919998,56.880993000000004,429200
9534,2020-08-28,57.240002000000004,58.439999,56.419998,56.919998,56.880993000000004,678500
9535,2020-08-31,57.09,57.439999,54.25,55.889998999999996,55.8517,927100
9536,2020-09-01,55.619999,57.549999,55.240002000000004,56.549999,56.51124599999999,475000
9537,2020-09-02,57.18,57.540001000000004,55.549999,57.419998,57.38065,512900
9538,2020-09-03,57.759997999999996,57.990002000000004,54.889998999999996,55.630001,55.59188100000001,648800
9539,2020-09-04,56.459998999999996,56.540001000000004,52.990002000000004,54.669998,54.632534,472900
9540,2020-09-08,53.599998,56.029999,53.5,55.290001000000004,55.252113,641400
9541,2020-09-09,55.509997999999996,55.810001,53.950001,55.150002,55.112209,463000
9542,2020-09-10,58.810001,60.700001,57.900002,59.18,59.139446,1731400
9543,2020-09-11,60.060001,60.25,56.82,58.139998999999996,58.100159,735200
9544,2020-09-14,58.810001,59.040001000000004,57.849998,58.18,58.140133,453200
9545,2020-09-15,58.48,59.349998,57.290001000000004,58.369999,58.329997999999996,560400
9546,2020-09-16,58.59,58.830002,57.139998999999996,57.25,57.25,511100
9547,2020-09-17,56.330002,57.32,55.529999,56.75,56.75,504500
9548,2020-09-18,56.860001000000004,57.029999,55.400002,56.18,56.18,1169800
9549,2020-09-21,54.970001,56.389998999999996,54.009997999999996,55.59,55.59,1220700
9550,2020-09-22,56.150002,57.18,55.720001,56.939999,56.939999,448200
9551,2020-09-23,57.259997999999996,57.75,55.860001000000004,56.209998999999996,56.209998999999996,591700
9552,2020-09-24,56.029999,56.950001,54.369999,54.400002,54.400002,385200
9553,2020-09-25,53.790001000000004,55.959998999999996,53.400002,55.68,55.68,479900
9554,2020-09-28,56.84,57.880001,56.099998,57.84,57.84,374700