526656600|1986-09-09 13:30:00|0|5.081|5.04|5.04|198300|1.13
526743000|1986-09-10 13:30:00|5.061|5.102|5.061|5.102|3400|1.144
526829400|1986-09-11 13:30:00|5.081|5.081|5.009|5.009|158800|1.124
526915800|1986-09-12 13:30:00|4.896|4.896|4.855|4.896|12500|1.098
527175000|1986-09-15 13:30:00|4.937|5.009|4.937|4.937|31200|1.107
527261400|1986-09-16 13:30:00|4.896|4.896|4.855|4.896|3900|1.098
527347800|1986-09-17 13:30:00|4.896|4.896|4.896|4.896|0|1.098
527434200|1986-09-18 13:30:00|4.814|4.814|4.773|4.814|17300|1.08
527520600|1986-09-19 13:30:00|4.814|4.814|4.814|4.814|0|1.08
527779800|1986-09-22 13:30:00|4.773|4.773|4.732|4.773|16000|1.071
527866200|1986-09-23 13:30:00|4.773|4.773|4.773|4.773|0|1.071
527952600|1986-09-24 13:30:00|4.691|4.691|4.67|4.67|69000|1.047
528039000|1986-09-25 13:30:00|4.485|4.485|4.485|4.485|33400|1.006
528125400|1986-09-26 13:30:00|4.485|4.526|4.485|4.485|36400|1.006
528384600|1986-09-29 13:30:00|4.485|4.485|4.485|4.485|0|1.006
528471000|1986-09-30 13:30:00|4.485|4.505|4.485|4.505|18600|1.011
528557400|1986-10-01 13:30:00|4.505|4.505|4.505|4.505|0|1.011
528643800|1986-10-02 13:30:00|4.444|4.444|4.444|4.444|13000|0.9967
528730200|1986-10-03 13:30:00|4.464|4.464|4.464|4.464|42500|1.001
528989400|1986-10-06 13:30:00|4.464|4.464|4.423|4.423|19000|0.9921
529075800|1986-10-07 13:30:00|4.444|4.464|4.444|4.464|62400|1.001
529162200|1986-10-08 13:30:00|4.444|4.444|4.423|4.444|51200|0.9967
529248600|1986-10-09 13:30:00|4.485|4.485|4.485|4.485|7800|1.006
529335000|1986-10-10 13:30:00|4.423|4.423|4.423|4.423|30300|0.9921
529594200|1986-10-13 13:30:00|4.444|4.485|4.444|4.485|64200|1.006
529680600|1986-10-14 13:30:00|4.485|4.485|4.444|4.444|164000|0.9967
529767000|1986-10-15 13:30:00|4.485|4.485|4.485|4.485|5200|1.006
529853400|1986-10-16 13:30:00|4.485|4.485|4.485|4.485|30300|1.006
529939800|1986-10-17 13:30:00|4.444|4.444|4.423|4.444|94100|0.9967
530199000|1986-10-20 13:30:00|4.423|4.423|4.382|4.403|97600|0.9874
530285400|1986-10-21 13:30:00|4.403|4.526|4.382|4.485|302900|1.006
530371800|1986-10-22 13:30:00|4.485|4.485|4.444|4.485|33400|1.006
530458200|1986-10-23 13:30:00|4.361|4.361|4.361|4.361|400|0.9782
530544600|1986-10-24 13:30:00|4.361|4.403|4.361|4.361|800|0.9782
530807400|1986-10-27 14:30:00|4.382|4.382|4.382|4.382|3000|0.9828
530893800|1986-10-28 14:30:00|4.403|4.403|4.403|4.403|1700|0.9874
530980200|1986-10-29 14:30:00|4.485|4.485|4.485|4.485|1700|1.006
531066600|1986-10-30 14:30:00|4.485|4.485|4.485|4.485|0|1.006
531153000|1986-10-31 14:30:00|4.485|4.485|4.485|4.485|0|1.006
531412200|1986-11-03 14:30:00|4.567|4.608|4.567|4.608|14300|1.034
531498600|1986-11-04 14:30:00|4.608|4.608|4.608|4.608|0|1.034
531585000|1986-11-05 14:30:00|4.608|4.608|4.608|4.608|0|1.034
531671400|1986-11-06 14:30:00|4.608|4.608|4.608|4.608|0|1.034
531757800|1986-11-07 14:30:00|4.608|4.608|4.608|4.608|3900|1.034
532017000|1986-11-10 14:30:00|4.608|4.608|4.608|4.608|400|1.034
532103400|1986-11-11 14:30:00|4.608|4.608|4.608|4.608|0|1.034
532189800|1986-11-12 14:30:00|4.608|4.608|4.608|4.608|0|1.034
532276200|1986-11-13 14:30:00|4.608|4.608|4.608|4.608|0|1.034
532362600|1986-11-14 14:30:00|4.608|4.608|4.608|4.608|0|1.034
532621800|1986-11-17 14:30:00|4.444|4.444|4.444|4.444|400|0.9967
532708200|1986-11-18 14:30:00|4.464|4.464|4.464|4.464|400|1.001
532794600|1986-11-19 14:30:00|4.464|4.464|4.423|4.423|29000|0.9921
532881000|1986-11-20 14:30:00|4.423|4.423|4.423|4.423|0|0.9921
532967400|1986-11-21 14:30:00|4.423|4.423|4.423|4.423|0|0.9921
533226600|1986-11-24 14:30:00|4.547|4.567|4.547|4.567|800|1.024
533313000|1986-11-25 14:30:00|4.567|4.567|4.526|4.526|800|1.015
533399400|1986-11-26 14:30:00|4.547|4.567|4.547|4.567|1700|1.024
533572200|1986-11-28 14:30:00|4.567|4.567|4.567|4.567|0|1.024
533831400|1986-12-01 14:30:00|4.567|4.567|4.567|4.567|0|1.024
533917800|1986-12-02 14:30:00|4.567|4.588|4.526|4.588|128400|1.029
534004200|1986-12-03 14:30:00|4.567|4.567|4.567|4.567|36800|1.024
534090600|1986-12-04 14:30:00|4.526|4.526|4.526|4.526|30300|1.015
534177000|1986-12-05 14:30:00|4.567|4.567|4.567|4.567|99800|1.024
534436200|1986-12-08 14:30:00|4.567|4.567|4.567|4.567|0|1.024
534522600|1986-12-09 14:30:00|4.649|4.67|4.649|4.67|9500|1.047
534609000|1986-12-10 14:30:00|4.691|4.691|4.691|4.691|800|1.052
534695400|1986-12-11 14:30:00|4.691|4.711|4.691|4.691|161400|1.052
534781800|1986-12-12 14:30:00|4.67|4.67|4.608|4.67|36400|1.047
535041000|1986-12-15 14:30:00|4.67|4.67|4.67|4.67|0|1.047
535127400|1986-12-16 14:30:00|4.649|4.649|4.649|4.649|800|1.043
535213800|1986-12-17 14:30:00|4.649|4.649|4.649|4.649|0|1.043
535300200|1986-12-18 14:30:00|4.649|4.649|4.649|4.649|64200|1.043
535386600|1986-12-19 14:30:00|4.691|4.691|4.691|4.691|3000|1.052
535645800|1986-12-22 14:30:00|4.835|4.835|4.835|4.835|46000|1.084
535732200|1986-12-23 14:30:00|4.876|4.876|4.876|4.876|1700|1.094
535818600|1986-12-24 14:30:00|4.876|4.876|4.876|4.876|0|1.094
535991400|1986-12-26 14:30:00|4.876|4.876|4.876|4.876|0|1.094
536250600|1986-12-29 14:30:00|4.876|4.876|4.876|4.876|0|1.094
536337000|1986-12-30 14:30:00|4.896|4.937|4.896|4.896|42500|1.098
536423400|1986-12-31 14:30:00|5.02|5.061|5.02|5.061|5200|1.135
536596200|1987-01-02 14:30:00|5.102|5.102|5.102|5.102|6000|1.144
536855400|1987-01-05 14:30:00|5.009|5.009|5.009|5.009|3900|1.124
536941800|1987-01-06 14:30:00|4.937|4.937|4.937|4.937|1700|1.107
537028200|1987-01-07 14:30:00|4.896|4.896|4.896|4.896|800|1.098
537114600|1987-01-08 14:30:00|4.896|5.009|4.876|5.009|6000|1.124
537201000|1987-01-09 14:30:00|5.009|5.009|5.009|5.009|0|1.124
537460200|1987-01-12 14:30:00|5.009|5.009|5.009|5.009|0|1.124
537546600|1987-01-13 14:30:00|5.184|5.184|5.184|5.184|400|1.163
537633000|1987-01-14 14:30:00|5.225|5.225|5.225|5.225|400|1.172
537719400|1987-01-15 14:30:00|5.267|5.267|5.267|5.267|400|1.181
537805800|1987-01-16 14:30:00|5.39|5.431|5.39|5.39|1700|1.209
538065000|1987-01-19 14:30:00|5.555|5.627|5.555|5.627|12100|1.262
538151400|1987-01-20 14:30:00|5.596|5.596|5.555|5.575|29500|1.25
538237800|1987-01-21 14:30:00|5.39|5.39|5.39|5.39|12100|1.209
538324200|1987-01-22 14:30:00|5.39|5.39|5.39|5.39|0|1.209
538410600|1987-01-23 14:30:00|5.39|5.39|5.39|5.39|0|1.209
538669800|1987-01-26 14:30:00|5.39|5.39|5.39|5.39|0|1.209
538756200|1987-01-27 14:30:00|5.39|5.39|5.39|5.39|0|1.209
538842600|1987-01-28 14:30:00|5.39|5.39|5.39|5.39|0|1.209
538929000|1987-01-29 14:30:00|5.513|5.513|5.513|5.513|400|1.237
539015400|1987-01-30 14:30:00|5.513|5.555|5.513|5.513|3000|1.237
539274600|1987-02-02 14:30:00|5.493|5.493|5.493|5.493|4700|1.232
539361000|1987-02-03 14:30:00|5.493|5.513|5.472|5.472|12100|1.227
539447400|1987-02-04 14:30:00|5.472|5.472|5.472|5.472|0|1.227
539533800|1987-02-05 14:30:00|5.472|5.472|5.472|5.472|0|1.227
539620200|1987-02-06 14:30:00|5.472|5.472|5.472|5.472|0|1.227
539879400|1987-02-09 14:30:00|5.472|5.472|5.472|5.472|0|1.227
539965800|1987-02-10 14:30:00|5.472|5.472|5.472|5.472|0|1.227
540052200|1987-02-11 14:30:00|5.472|5.472|5.472|5.472|0|1.227
540138600|1987-02-12 14:30:00|5.472|5.472|5.472|5.472|400|1.227
540225000|1987-02-13 14:30:00|5.555|5.596|5.555|5.596|3400|1.255
540570600|1987-02-17 14:30:00|5.678|5.74|5.678|5.74|800|1.287
540657000|1987-02-18 14:30:00|5.76|5.843|5.76|5.843|4700|1.31
540743400|1987-02-19 14:30:00|5.719|5.719|5.719|5.719|3900|1.283
540829800|1987-02-20 14:30:00|5.719|5.76|5.678|5.76|15100|1.292
541089000|1987-02-23 14:30:00|5.678|5.678|5.678|5.678|800|1.274
541175400|1987-02-24 14:30:00|5.678|5.678|5.678|5.678|0|1.274
541261800|1987-02-25 14:30:00|5.596|5.596|5.575|5.596|6000|1.255
541348200|1987-02-26 14:30:00|5.452|5.452|5.452|5.452|3000|1.223
541434600|1987-02-27 14:30:00|5.287|5.287|5.287|5.287|800|1.186
541693800|1987-03-02 14:30:00|5.308|5.308|5.308|5.308|800|1.19
541780200|1987-03-03 14:30:00|5.39|5.39|5.39|5.39|800|1.209
541866600|1987-03-04 14:30:00|5.431|5.513|5.431|5.513|3900|1.237
541953000|1987-03-05 14:30:00|5.472|5.472|5.39|5.39|9900|1.434|divid|0.86499
542039400|1987-03-06 14:30:00|5.431|5.431|5.431|5.431|800|1.445
542298600|1987-03-09 14:30:00|5.431|5.431|5.39|5.431|4700|1.445
542385000|1987-03-10 14:30:00|5.39|5.39|5.39|5.39|6500|1.434
542471400|1987-03-11 14:30:00|5.513|5.513|5.513|5.513|1700|1.467
542557800|1987-03-12 14:30:00|5.534|5.555|5.534|5.534|800|1.472
542644200|1987-03-13 14:30:00|5.472|5.472|5.472|5.472|800|1.456
542903400|1987-03-16 14:30:00|5.472|5.472|5.472|5.472|0|1.456
542989800|1987-03-17 14:30:00|5.472|5.472|5.472|5.472|0|1.456
543076200|1987-03-18 14:30:00|5.472|5.472|5.472|5.472|0|1.456
543162600|1987-03-19 14:30:00|5.472|5.472|5.472|5.472|0|1.456
543249000|1987-03-20 14:30:00|5.472|5.513|5.472|5.472|3000|1.456
543508200|1987-03-23 14:30:00|5.555|5.555|5.555|5.555|800|1.478
543594600|1987-03-24 14:30:00|5.555|5.555|5.555|5.555|800|1.478
543681000|1987-03-25 14:30:00|5.431|5.431|5.431|5.431|5200|1.445
543767400|1987-03-26 14:30:00|5.431|5.431|5.431|5.431|0|1.445
543853800|1987-03-27 14:30:00|5.472|5.472|5.472|5.472|1700|1.456
544113000|1987-03-30 14:30:00|5.431|5.431|5.431|5.431|800|1.445
544199400|1987-03-31 14:30:00|5.431|5.431|5.431|5.431|0|1.445
544285800|1987-04-01 14:30:00|5.431|5.431|5.431|5.431|0|1.445
544372200|1987-04-02 14:30:00|5.431|5.431|5.431|5.431|0|1.445
544458600|1987-04-03 14:30:00|5.431|5.431|5.431|5.431|0|1.445
544714200|1987-04-06 13:30:00|5.349|5.349|5.267|5.267|3000|1.401
544800600|1987-04-07 13:30:00|5.431|5.431|5.431|5.431|400|1.445
544887000|1987-04-08 13:30:00|5.431|5.431|5.431|5.431|0|1.445
544973400|1987-04-09 13:30:00|5.431|5.431|5.431|5.431|0|1.445
545059800|1987-04-10 13:30:00|5.431|5.431|5.431|5.431|0|1.445
545319000|1987-04-13 13:30:00|5.369|5.369|5.369|5.369|3900|1.428
545405400|1987-04-14 13:30:00|5.328|5.328|5.328|5.328|1700|1.417
545491800|1987-04-15 13:30:00|5.328|5.369|5.328|5.328|1700|1.417
545578200|1987-04-16 13:30:00|5.39|5.39|5.39|5.39|9900|1.434
545923800|1987-04-20 13:30:00|5.39|5.431|5.349|5.349|13000|1.423
546010200|1987-04-21 13:30:00|5.431|5.431|5.431|5.431|13000|1.445
546096600|1987-04-22 13:30:00|5.431|5.431|5.431|5.431|0|1.445
546183000|1987-04-23 13:30:00|5.513|5.513|5.513|5.513|800|1.467
546269400|1987-04-24 13:30:00|5.513|5.555|5.472|5.472|6900|1.456
546528600|1987-04-27 13:30:00|5.596|5.678|5.596|5.678|9100|1.511
546615000|1987-04-28 13:30:00|5.678|5.678|5.678|5.678|0|1.511
546701400|1987-04-29 13:30:00|5.596|5.596|5.596|5.596|400|1.489
546787800|1987-04-30 13:30:00|5.596|5.596|5.596|5.596|0|1.489
546874200|1987-05-01 13:30:00|5.616|5.616|5.616|5.616|800|1.494
547133400|1987-05-04 13:30:00|5.616|5.616|5.616|5.616|0|1.494
547219800|1987-05-05 13:30:00|5.843|5.904|5.843|5.843|85400|1.554
547306200|1987-05-06 13:30:00|5.843|5.843|5.843|5.843|0|1.554
547392600|1987-05-07 13:30:00|5.843|5.843|5.843|5.843|0|1.554
547479000|1987-05-08 13:30:00|5.843|5.843|5.843|5.843|101100|1.554
547738200|1987-05-11 13:30:00|5.843|5.843|5.822|5.843|1700|1.554
547824600|1987-05-12 13:30:00|5.843|5.843|5.843|5.843|2100|1.554
547911000|1987-05-13 13:30:00|5.915|6.007|5.915|6.007|1700|1.598
547997400|1987-05-14 13:30:00|6.028|6.028|6.028|6.028|800|1.604
548083800|1987-05-15 13:30:00|6.172|6.203|6.172|6.203|3900|1.65
548343000|1987-05-18 13:30:00|6.172|6.172|6.172|6.172|1700|1.642
548429400|1987-05-19 13:30:00|6.336|6.46|6.336|6.378|12100|1.697
548515800|1987-05-20 13:30:00|6.09|6.09|6.048|6.069|3475000|1.614
548602200|1987-05-21 13:30:00|6.069|6.069|6.028|6.028|641400|1.604
548688600|1987-05-22 13:30:00|6.048|6.09|6.048|6.069|1276800|1.614
549034200|1987-05-26 13:30:00|6.048|6.048|6.048|6.048|313300|1.609
549120600|1987-05-27 13:30:00|6.048|6.048|5.76|5.802|1397900|1.543
549207000|1987-05-28 13:30:00|5.76|5.76|5.719|5.74|267300|1.527
549293400|1987-05-29 13:30:00|5.719|5.719|5.719|5.719|81100|1.521
549552600|1987-06-01 13:30:00|5.678|5.678|5.678|5.678|104100|1.511
549639000|1987-06-02 13:30:00|5.74|5.781|5.74|5.74|133600|1.527
549725400|1987-06-03 13:30:00|5.74|6.09|5.719|5.987|1016400|1.593
549811800|1987-06-04 13:30:00|5.802|5.802|5.678|5.678|8390900|1.511
549898200|1987-06-05 13:30:00|5.781|5.843|5.781|5.802|1596600|1.543
550157400|1987-06-08 13:30:00|5.76|5.802|5.76|5.802|13000|1.543
550243800|1987-06-09 13:30:00|5.843|5.904|5.822|5.884|188300|1.565
550330200|1987-06-10 13:30:00|5.904|5.966|5.843|5.843|49000|1.554
550416600|1987-06-11 13:30:00|5.925|5.987|5.925|5.987|91100|1.593
550503000|1987-06-12 13:30:00|6.254|6.275|6.234|6.254|2071000|1.664
550762200|1987-06-15 13:30:00|6.254|6.254|6.213|6.213|36400|1.653
550848600|1987-06-16 13:30:00|6.542|6.542|6.419|6.542|1734200|1.74
550935000|1987-06-17 13:30:00|6.419|6.419|6.357|6.378|134100|1.697
551021400|1987-06-18 13:30:00|6.234|6.254|6.213|6.213|4700|1.653
551107800|1987-06-19 13:30:00|6.172|6.172|6.131|6.151|48600|1.636
551367000|1987-06-22 13:30:00|6.048|6.11|6.028|6.048|148800|1.609
551453400|1987-06-23 13:30:00|6.09|6.09|6.09|6.09|1700|1.62
551539800|1987-06-24 13:30:00|6.213|6.213|6.172|6.213|9900|1.653
551626200|1987-06-25 13:30:00|6.234|6.295|6.234|6.275|665300|1.669
551712600|1987-06-26 13:30:00|6.275|6.275|6.254|6.254|93300|1.664
551971800|1987-06-29 13:30:00|6.213|6.213|6.192|6.192|13800|1.647
552058200|1987-06-30 13:30:00|6.131|6.131|6.11|6.11|2100|1.625
552144600|1987-07-01 13:30:00|6.09|6.131|6.09|6.09|38100|1.62
552231000|1987-07-02 13:30:00|6.172|6.254|6.172|6.254|672200|1.664
552576600|1987-07-06 13:30:00|6.378|6.378|6.378|6.378|45500|1.697
552663000|1987-07-07 13:30:00|6.46|6.542|6.419|6.501|666100|1.729
552749400|1987-07-08 13:30:00|6.419|6.419|6.398|6.398|32100|1.702
552835800|1987-07-09 13:30:00|6.439|6.439|6.439|6.439|3900|1.713
552922200|1987-07-10 13:30:00|6.439|6.501|6.439|6.46|165700|1.718
553181400|1987-07-13 13:30:00|6.48|6.583|6.48|6.563|156600|1.746
553267800|1987-07-14 13:30:00|6.501|6.501|6.501|6.501|561100|1.729
553354200|1987-07-15 13:30:00|6.666|6.707|6.645|6.707|224800|1.784
553440600|1987-07-16 13:30:00|6.995|6.995|6.912|6.933|178300|1.844
553527000|1987-07-17 13:30:00|6.871|6.871|6.789|6.789|68500|1.806
553786200|1987-07-20 13:30:00|6.789|6.789|6.707|6.707|3000|1.784
553872600|1987-07-21 13:30:00|6.666|6.666|6.666|6.666|30300|1.773
553959000|1987-07-22 13:30:00|6.542|6.542|6.542|6.542|91100|1.74
554045400|1987-07-23 13:30:00|6.583|6.604|6.583|6.583|153600|1.751
554131800|1987-07-24 13:30:00|6.707|6.707|6.707|6.707|6500|1.784
554391000|1987-07-27 13:30:00|6.707|6.707|6.707|6.707|12100|1.784
554477400|1987-07-28 13:30:00|6.81|6.851|6.81|6.81|512500|1.812
554563800|1987-07-29 13:30:00|6.83|6.912|6.83|6.912|5200|1.839
554650200|1987-07-30 13:30:00|6.583|6.604|6.501|6.604|94100|1.757
554736600|1987-07-31 13:30:00|6.542|6.542|6.522|6.522|539400|1.735
554995800|1987-08-03 13:30:00|6.213|6.254|6.213|6.234|313300|1.658
555082200|1987-08-04 13:30:00|6.151|6.151|6.151|6.151|1700|1.636
555168600|1987-08-05 13:30:00|6.151|6.151|6.151|6.151|6500|1.636
555255000|1987-08-06 13:30:00|6.172|6.172|6.172|6.172|158800|1.642
555341400|1987-08-07 13:30:00|6.007|6.048|6.007|6.007|9900|1.598
555600600|1987-08-10 13:30:00|5.843|6.007|5.843|6.007|712600|1.598
555687000|1987-08-11 13:30:00|6.007|6.09|6.007|6.09|178300|1.62
555773400|1987-08-12 13:30:00|6.09|6.09|6.048|6.09|5200|1.62
555859800|1987-08-13 13:30:00|6.069|6.069|6.028|6.028|456100|1.604
555946200|1987-08-14 13:30:00|6.09|6.172|6.09|6.172|15600|1.642
556205400|1987-08-17 13:30:00|5.863|5.966|5.863|5.863|26900|1.592|divid|0.12623
556291800|1987-08-18 13:30:00|5.822|5.822|5.74|5.74|33800|1.559
556378200|1987-08-19 13:30:00|5.802|5.802|5.802|5.802|4700|1.576
556464600|1987-08-20 13:30:00|5.781|5.843|5.781|5.843|763400|1.587
556551000|1987-08-21 13:30:00|5.884|5.925|5.843|5.843|41600|1.587
556810200|1987-08-24 13:30:00|5.946|5.966|5.946|5.966|2100|1.62
556896600|1987-08-25 13:30:00|5.966|5.966|5.966|5.966|0|1.62
556983000|1987-08-26 13:30:00|6.007|6.09|6.007|6.09|20300|1.654
557069400|1987-08-27 13:30:00|6.048|6.048|6.048|6.048|607600|1.643
557155800|1987-08-28 13:30:00|6.048|6.048|6.048|6.048|46400|1.643
557415000|1987-08-31 13:30:00|6.048|6.048|6.048|6.048|21200|1.643
557501400|1987-09-01 13:30:00|6.09|6.11|6.09|6.11|16900|1.659
557587800|1987-09-02 13:30:00|6.151|6.172|6.151|6.151|24300|1.671
557674200|1987-09-03 13:30:00|6.192|6.192|6.131|6.131|369700|1.665
557760600|1987-09-04 13:30:00|6.069|6.069|6.048|6.048|9100|1.643
558106200|1987-09-08 13:30:00|6.172|6.172|6.131|6.172|101900|1.676
558192600|1987-09-09 13:30:00|6.172|6.172|6.11|6.11|357600|1.659
558279000|1987-09-10 13:30:00|6.234|6.254|6.213|6.254|984700|1.698
558365400|1987-09-11 13:30:00|6.213|6.254|6.213|6.213|36400|1.687
558624600|1987-09-14 13:30:00|6.254|6.254|6.213|6.213|169200|1.687
558711000|1987-09-15 13:30:00|6.213|6.213|6.192|6.192|220900|1.682
558797400|1987-09-16 13:30:00|6.254|6.254|6.213|6.213|431800|1.687
558883800|1987-09-17 13:30:00|6.213|6.295|6.213|6.295|558100|1.71
558970200|1987-09-18 13:30:00|6.46|6.501|6.419|6.501|332000|1.766
559229400|1987-09-21 13:30:00|6.419|6.46|6.419|6.419|485200|1.743
559315800|1987-09-22 13:30:00|6.501|6.583|6.501|6.542|464800|1.777
559402200|1987-09-23 13:30:00|6.563|6.583|6.563|6.583|641400|1.788
559488600|1987-09-24 13:30:00|6.583|6.583|6.46|6.46|73700|1.754
559575000|1987-09-25 13:30:00|6.522|6.563|6.501|6.563|89800|1.782
559834200|1987-09-28 13:30:00|6.563|6.563|6.563|6.563|0|1.782
559920600|1987-09-29 13:30:00|6.419|6.419|6.419|6.419|3400|1.743
560007000|1987-09-30 13:30:00|6.378|6.378|6.357|6.357|62400|1.726
560093400|1987-10-01 13:30:00|6.624|6.624|6.501|6.501|5200|1.766
560179800|1987-10-02 13:30:00|6.542|6.542|6.542|6.542|9100|1.777
560439000|1987-10-05 13:30:00|6.748|6.748|6.707|6.707|374100|1.821
560525400|1987-10-06 13:30:00|6.748|6.748|6.686|6.686|173100|1.816
560611800|1987-10-07 13:30:00|6.707|6.789|6.707|6.748|61100|1.833
560698200|1987-10-08 13:30:00|6.83|6.83|6.748|6.768|1500700|1.838
560784600|1987-10-09 13:30:00|6.748|6.748|6.748|6.748|591100|1.833
561043800|1987-10-12 13:30:00|6.686|6.686|6.666|6.666|115400|1.81
561130200|1987-10-13 13:30:00|6.666|6.666|6.666|6.666|3900|1.81
561216600|1987-10-14 13:30:00|6.666|6.666|6.624|6.624|50700|1.799
561303000|1987-10-15 13:30:00|6.666|6.666|6.46|6.46|2207300|1.754
561389400|1987-10-16 13:30:00|6.419|6.419|6.419|6.419|1700|1.743
561648600|1987-10-19 13:30:00|5.493|5.575|5.431|5.575|70700|1.514
561735000|1987-10-20 13:30:00|5.616|5.616|5.02|5.02|76800|1.363
561821400|1987-10-21 13:30:00|5.472|5.513|5.411|5.472|110200|1.486
561907800|1987-10-22 13:30:00|4.937|5.184|4.937|5.184|103700|1.408
561994200|1987-10-23 13:30:00|5.102|5.267|5.102|5.267|2100|1.43
562257000|1987-10-26 14:30:00|4.773|4.896|4.773|4.896|16900|1.33
562343400|1987-10-27 14:30:00|5.02|5.143|5.02|5.143|50700|1.397
562429800|1987-10-28 14:30:00|5.02|5.102|5.02|5.102|29000|1.386
562516200|1987-10-29 14:30:00|5.102|5.102|5.102|5.102|0|1.386
562602600|1987-10-30 14:30:00|5.596|5.596|5.596|5.596|32500|1.52
562861800|1987-11-02 14:30:00|5.513|5.513|5.349|5.349|6000|1.453
562948200|1987-11-03 14:30:00|5.349|5.349|5.349|5.349|0|1.453
563034600|1987-11-04 14:30:00|4.876|4.896|4.876|4.896|61100|1.33
563121000|1987-11-05 14:30:00|5.061|5.143|5.061|5.143|33400|1.397
563207400|1987-11-06 14:30:00|5.143|5.184|5.143|5.184|66800|1.408
563466600|1987-11-09 14:30:00|5.102|5.102|5.102|5.102|9500|1.386
563553000|1987-11-10 14:30:00|5.184|5.184|5.184|5.184|0|1.408
563639400|1987-11-11 14:30:00|5.308|5.308|5.246|5.246|26000|1.425
563725800|1987-11-12 14:30:00|5.308|5.308|5.308|5.308|1700|1.441
563812200|1987-11-13 14:30:00|5.308|5.308|5.308|5.308|120600|1.441
564071400|1987-11-16 14:30:00|5.287|5.287|5.184|5.184|74600|1.408
564157800|1987-11-17 14:30:00|5.143|5.143|5.143|5.143|2100|1.397
564244200|1987-11-18 14:30:00|5.184|5.184|5.184|5.184|400|1.408
564330600|1987-11-19 14:30:00|5.184|5.184|5.184|5.184|0|1.408
564417000|1987-11-20 14:30:00|5.184|5.184|5.184|5.184|0|1.408
564676200|1987-11-23 14:30:00|5.102|5.102|5.102|5.102|3900|1.386
564762600|1987-11-24 14:30:00|5.267|5.267|5.267|5.267|800|1.43
564849000|1987-11-25 14:30:00|5.184|5.184|5.184|5.184|7800|1.408
565021800|1987-11-27 14:30:00|5.184|5.184|5.184|5.184|0|1.408
565281000|1987-11-30 14:30:00|5.102|5.102|5.102|5.102|800|1.386
565367400|1987-12-01 14:30:00|5.143|5.225|5.143|5.225|19000|1.419
565453800|1987-12-02 14:30:00|5.267|5.267|5.267|5.267|3000|1.43
565540200|1987-12-03 14:30:00|5.267|5.267|5.225|5.225|800|1.419
565626600|1987-12-04 14:30:00|5.061|5.061|5.02|5.02|2100|1.363
565885800|1987-12-07 14:30:00|5.102|5.102|5.081|5.081|6500|1.38
565972200|1987-12-08 14:30:00|5.267|5.267|5.267|5.267|6500|1.43
566058600|1987-12-09 14:30:00|5.267|5.287|5.246|5.287|1338400|1.436
566145000|1987-12-10 14:30:00|5.349|5.39|5.349|5.39|15100|1.464
566231400|1987-12-11 14:30:00|5.349|5.349|5.349|5.349|400|1.453
566490600|1987-12-14 14:30:00|5.39|5.39|5.39|5.39|30300|1.464
566577000|1987-12-15 14:30:00|5.328|5.328|5.267|5.267|6000|1.43
566663400|1987-12-16 14:30:00|5.267|5.267|5.267|5.267|0|1.43
566749800|1987-12-17 14:30:00|5.349|5.349|5.267|5.267|102800|1.43
566836200|1987-12-18 14:30:00|5.184|5.246|5.184|5.246|46400|1.425
567095400|1987-12-21 14:30:00|5.267|5.308|5.267|5.308|911400|1.441
567181800|1987-12-22 14:30:00|5.349|5.39|5.349|5.39|223900|1.464
567268200|1987-12-23 14:30:00|5.39|5.472|5.39|5.472|539800|1.486
567354600|1987-12-24 14:30:00|5.472|5.472|5.472|5.472|0|1.486
567700200|1987-12-28 14:30:00|5.431|5.431|5.431|5.431|1700|1.475
567786600|1987-12-29 14:30:00|5.431|5.431|5.431|5.431|0|1.475
567873000|1987-12-30 14:30:00|5.637|5.678|5.637|5.658|381900|1.536
567959400|1987-12-31 14:30:00|5.555|5.555|5.555|5.555|3400|1.509
568305000|1988-01-04 14:30:00|5.76|5.76|5.76|5.76|2100|1.564
568391400|1988-01-05 14:30:00|5.843|5.843|5.822|5.822|6500|1.581
568477800|1988-01-06 14:30:00|5.966|5.966|5.904|5.904|83700|1.604
568564200|1988-01-07 14:30:00|5.884|5.884|5.884|5.884|400|1.598
568650600|1988-01-08 14:30:00|5.843|5.843|5.76|5.76|5200|1.564
568909800|1988-01-11 14:30:00|5.76|5.76|5.76|5.76|400|1.564
568996200|1988-01-12 14:30:00|5.802|5.802|5.678|5.74|14300|1.559
569082600|1988-01-13 14:30:00|5.678|5.719|5.678|5.719|19000|1.553
569169000|1988-01-14 14:30:00|5.719|5.719|5.719|5.719|800|1.553
569255400|1988-01-15 14:30:00|5.76|5.925|5.76|5.925|22100|1.609
569514600|1988-01-18 14:30:00|5.884|5.884|5.884|5.884|3900|1.598
569601000|1988-01-19 14:30:00|5.884|5.884|5.76|5.76|10800|1.564
569687400|1988-01-20 14:30:00|5.76|5.76|5.76|5.76|0|1.564
569773800|1988-01-21 14:30:00|5.802|5.802|5.802|5.802|400|1.576
569860200|1988-01-22 14:30:00|5.843|5.884|5.802|5.843|5200|1.587
570119400|1988-01-25 14:30:00|5.843|5.843|5.843|5.843|780300|1.587
570205800|1988-01-26 14:30:00|5.802|5.843|5.802|5.843|70300|1.587
570292200|1988-01-27 14:30:00|5.843|5.843|5.843|5.843|0|1.587
570378600|1988-01-28 14:30:00|5.802|5.802|5.802|5.802|0|1.576
570465000|1988-01-29 14:30:00|5.658|5.658|5.658|5.658|1700|1.536
570724200|1988-02-01 14:30:00|5.658|5.658|5.658|5.658|0|1.536
570810600|1988-02-02 14:30:00|5.719|5.719|5.719|5.719|800|1.553
570897000|1988-02-03 14:30:00|5.658|5.699|5.658|5.699|5200|1.548
570983400|1988-02-04 14:30:00|5.699|5.699|5.699|5.699|400|1.548
571069800|1988-02-05 14:30:00|5.596|5.596|5.513|5.513|8200|1.497
571329000|1988-02-08 14:30:00|5.308|5.349|5.308|5.349|14300|1.453
571415400|1988-02-09 14:30:00|5.328|5.369|5.328|5.369|10800|1.458
571501800|1988-02-10 14:30:00|5.369|5.369|5.369|5.369|9100|1.458
571588200|1988-02-11 14:30:00|5.39|5.39|5.39|5.39|1700|1.464
571674600|1988-02-12 14:30:00|5.39|5.39|5.39|5.39|0|1.464
572020200|1988-02-16 14:30:00|5.411|5.431|5.411|5.431|13000|1.475
572106600|1988-02-17 14:30:00|5.493|5.493|5.493|5.493|185700|1.492
572193000|1988-02-18 14:30:00|5.493|5.493|5.493|5.493|0|1.492
572279400|1988-02-19 14:30:00|5.431|5.431|5.369|5.369|6900|1.458
572538600|1988-02-22 14:30:00|5.369|5.369|5.369|5.369|0|1.458
572625000|1988-02-23 14:30:00|5.513|5.513|5.493|5.493|211300|1.492
572711400|1988-02-24 14:30:00|5.637|5.678|5.637|5.678|76800|1.542
572797800|1988-02-25 14:30:00|5.719|5.719|5.678|5.678|6900|1.542
572884200|1988-02-26 14:30:00|5.637|5.637|5.637|5.637|1700|1.531
573143400|1988-02-29 14:30:00|5.678|5.678|5.678|5.678|5200|1.542
573229800|1988-03-01 14:30:00|5.781|5.822|5.781|5.802|12500|1.576
573316200|1988-03-02 14:30:00|5.863|5.966|5.863|5.966|39900|1.62
573402600|1988-03-03 14:30:00|5.802|5.802|5.802|5.802|400|1.622|divid|0.171
573489000|1988-03-04 14:30:00|6.048|6.048|6.007|6.007|11200|1.68
573748200|1988-03-07 14:30:00|6.131|6.172|6.131|6.131|6500|1.714
573834600|1988-03-08 14:30:00|6.131|6.131|6.131|6.131|0|1.714
573921000|1988-03-09 14:30:00|6.131|6.151|6.131|6.151|2100|1.72
574007400|1988-03-10 14:30:00|6.007|6.007|6.007|6.007|3000|1.68
574093800|1988-03-11 14:30:00|5.925|5.966|5.925|5.966|13800|1.668
574353000|1988-03-14 14:30:00|5.966|5.966|5.966|5.966|400|1.668
574439400|1988-03-15 14:30:00|5.966|5.966|5.966|5.966|0|1.668
574525800|1988-03-16 14:30:00|5.966|6.007|5.966|6.007|3000|1.68
574612200|1988-03-17 14:30:00|6.007|6.007|6.007|6.007|400|1.68
574698600|1988-03-18 14:30:00|5.863|5.863|5.863|5.863|248200|1.639
574957800|1988-03-21 14:30:00|5.863|5.863|5.863|5.863|0|1.639
575044200|1988-03-22 14:30:00|5.863|5.863|5.863|5.863|3400|1.639
575130600|1988-03-23 14:30:00|5.925|5.966|5.925|5.966|45500|1.668
575217000|1988-03-24 14:30:00|5.925|5.925|5.925|5.925|9100|1.657
575303400|1988-03-25 14:30:00|5.925|5.925|5.925|5.925|0|1.657
575562600|1988-03-28 14:30:00|5.925|5.925|5.884|5.884|6500|1.645
575649000|1988-03-29 14:30:00|5.904|5.966|5.904|5.966|19000|1.668
575735400|1988-03-30 14:30:00|5.925|5.925|5.925|5.925|400|1.657
575821800|1988-03-31 14:30:00|5.904|5.904|5.904|5.904|3000|1.651
576163800|1988-04-04 13:30:00|5.987|5.987|5.987|5.987|0|1.674
576250200|1988-04-05 13:30:00|5.904|5.904|5.904|5.904|1700|1.651
576336600|1988-04-06 13:30:00|5.946|5.987|5.925|5.946|256000|1.662
576423000|1988-04-07 13:30:00|5.349|5.431|5.267|5.349|890500|1.496
576509400|1988-04-08 13:30:00|5.328|5.349|5.308|5.308|212200|1.484
576768600|1988-04-11 13:30:00|5.184|5.225|5.164|5.184|114500|1.45
576855000|1988-04-12 13:30:00|5.205|5.267|5.205|5.267|67700|1.473
576941400|1988-04-13 13:30:00|5.267|5.267|5.225|5.225|28200|1.461
577027800|1988-04-14 13:30:00|5.246|5.308|5.184|5.225|127500|1.461
577114200|1988-04-15 13:30:00|5.308|5.39|5.308|5.39|18600|1.507
577373400|1988-04-18 13:30:00|5.369|5.431|5.369|5.411|15100|1.513
577459800|1988-04-19 13:30:00|5.369|5.369|5.369|5.369|31200|1.501
577546200|1988-04-20 13:30:00|5.411|5.493|5.39|5.472|87200|1.53
577632600|1988-04-21 13:30:00|5.472|5.472|5.472|5.472|9100|1.53
577719000|1988-04-22 13:30:00|5.472|5.472|5.472|5.472|0|1.53
577978200|1988-04-25 13:30:00|5.431|5.431|5.431|5.431|13000|1.519
578064600|1988-04-26 13:30:00|5.431|5.431|5.431|5.431|0|1.519
578151000|1988-04-27 13:30:00|5.431|5.431|5.39|5.39|9500|1.507
578237400|1988-04-28 13:30:00|5.39|5.39|5.39|5.39|1700|1.507
578323800|1988-04-29 13:30:00|4.752|4.752|4.752|4.752|400|1.329
578583000|1988-05-02 13:30:00|4.773|4.814|4.773|4.814|3900|1.346
578669400|1988-05-03 13:30:00|4.814|4.814|4.814|4.814|400|1.346
578755800|1988-05-04 13:30:00|4.814|4.814|4.814|4.814|0|1.346
578842200|1988-05-05 13:30:00|4.773|4.773|4.732|4.732|3400|1.323
578928600|1988-05-06 13:30:00|4.814|4.814|4.814|4.814|400|1.346
579187800|1988-05-09 13:30:00|4.773|4.773|4.752|4.752|249500|1.329
579274200|1988-05-10 13:30:00|4.773|4.773|4.773|4.773|84100|1.334
579360600|1988-05-11 13:30:00|4.752|4.752|4.752|4.752|800|1.329
579447000|1988-05-12 13:30:00|4.732|4.732|4.67|4.67|31200|1.306
579533400|1988-05-13 13:30:00|4.711|4.752|4.711|4.711|614500|1.317
579792600|1988-05-16 13:30:00|4.752|4.773|4.752|4.773|29000|1.334
579879000|1988-05-17 13:30:00|4.732|4.732|4.732|4.732|12100|1.323
579965400|1988-05-18 13:30:00|4.732|4.814|4.732|4.732|320700|1.323
580051800|1988-05-19 13:30:00|4.896|4.896|4.835|4.896|125400|1.369
580138200|1988-05-20 13:30:00|4.917|4.917|4.917|4.917|2100|1.375
580397400|1988-05-23 13:30:00|4.896|4.896|4.876|4.876|33400|1.363
580483800|1988-05-24 13:30:00|4.876|4.876|4.876|4.876|1700|1.363
580570200|1988-05-25 13:30:00|4.876|4.876|4.876|4.876|0|1.363
580656600|1988-05-26 13:30:00|4.814|4.814|4.814|4.814|40300|1.346
580743000|1988-05-27 13:30:00|4.835|4.835|4.732|4.732|7800|1.323
581088600|1988-05-31 13:30:00|4.732|4.732|4.732|4.732|0|1.323
581175000|1988-06-01 13:30:00|4.793|4.814|4.793|4.814|47300|1.346
581261400|1988-06-02 13:30:00|4.773|4.773|4.773|4.773|27700|1.334
581347800|1988-06-03 13:30:00|4.773|4.773|4.773|4.773|0|1.334
581607000|1988-06-06 13:30:00|4.855|4.855|4.814|4.814|9900|1.346
581693400|1988-06-07 13:30:00|4.814|4.855|4.814|4.855|59800|1.357
581779800|1988-06-08 13:30:00|4.855|4.876|4.855|4.876|9900|1.363
581866200|1988-06-09 13:30:00|4.876|4.896|4.876|4.896|10800|1.369
581952600|1988-06-10 13:30:00|4.876|4.876|4.876|4.876|1700|1.363
582211800|1988-06-13 13:30:00|4.896|4.896|4.896|4.896|400|1.369
582298200|1988-06-14 13:30:00|4.855|4.855|4.855|4.855|2100|1.357
582384600|1988-06-15 13:30:00|4.855|4.855|4.855|4.855|0|1.357
582471000|1988-06-16 13:30:00|4.855|4.855|4.855|4.855|3900|1.357
582557400|1988-06-17 13:30:00|4.814|4.855|4.814|4.855|2100|1.357
582816600|1988-06-20 13:30:00|4.855|4.855|4.855|4.855|400|1.357
582903000|1988-06-21 13:30:00|4.855|4.896|4.855|4.855|160100|1.357
582989400|1988-06-22 13:30:00|4.896|4.896|4.855|4.896|98000|1.369
583075800|1988-06-23 13:30:00|4.876|4.876|4.876|4.876|56400|1.363
583162200|1988-06-24 13:30:00|4.773|4.773|4.732|4.773|24700|1.334
583421400|1988-06-27 13:30:00|4.567|4.567|4.526|4.567|9100|1.277
583507800|1988-06-28 13:30:00|4.608|4.608|4.608|4.608|13800|1.288
583594200|1988-06-29 13:30:00|4.67|4.67|4.608|4.608|153600|1.288
583680600|1988-06-30 13:30:00|4.629|4.629|4.629|4.629|400|1.294
583767000|1988-07-01 13:30:00|4.608|4.608|4.608|4.608|3000|1.288
584112600|1988-07-05 13:30:00|4.608|4.608|4.608|4.608|0|1.288
584199000|1988-07-06 13:30:00|4.608|4.629|4.608|4.629|55100|1.294
584285400|1988-07-07 13:30:00|4.649|4.649|4.649|4.649|400|1.3
584371800|1988-07-08 13:30:00|4.649|4.649|4.649|4.649|0|1.3
584631000|1988-07-11 13:30:00|4.608|4.608|4.608|4.608|400|1.288
584717400|1988-07-12 13:30:00|4.567|4.567|4.567|4.567|9500|1.277
584803800|1988-07-13 13:30:00|4.649|4.649|4.649|4.649|3000|1.3
584890200|1988-07-14 13:30:00|4.67|4.711|4.67|4.67|75000|1.306
584976600|1988-07-15 13:30:00|4.588|4.588|4.547|4.547|67700|1.271
585235800|1988-07-18 13:30:00|4.526|4.567|4.526|4.567|6000|1.277
585322200|1988-07-19 13:30:00|4.732|4.732|4.732|4.732|15100|1.323
585408600|1988-07-20 13:30:00|4.773|4.814|4.773|4.814|15100|1.346
585495000|1988-07-21 13:30:00|4.835|4.855|4.835|4.855|3000|1.357
585581400|1988-07-22 13:30:00|4.773|4.773|4.773|4.773|15100|1.334
585840600|1988-07-25 13:30:00|4.773|4.773|4.773|4.773|0|1.334
585927000|1988-07-26 13:30:00|4.855|4.855|4.855|4.855|0|1.357
586013400|1988-07-27 13:30:00|4.835|4.835|4.835|4.835|0|1.352
586099800|1988-07-28 13:30:00|4.691|4.691|4.691|4.691|400|1.311
586186200|1988-07-29 13:30:00|4.691|4.711|4.691|4.711|22100|1.317
586445400|1988-08-01 13:30:00|4.649|4.649|4.649|4.649|3900|1.3
586531800|1988-08-02 13:30:00|4.608|4.608|4.608|4.608|1700|1.288
586618200|1988-08-03 13:30:00|4.608|4.608|4.608|4.608|0|1.288
586704600|1988-08-04 13:30:00|4.608|4.608|4.608|4.608|400|1.288
586791000|1988-08-05 13:30:00|4.629|4.629|4.629|4.629|1700|1.294
587050200|1988-08-08 13:30:00|4.629|4.629|4.629|4.629|0|1.294
587136600|1988-08-09 13:30:00|4.649|4.649|4.649|4.649|3000|1.3
587223000|1988-08-10 13:30:00|4.608|4.629|4.608|4.629|4700|1.294
587309400|1988-08-11 13:30:00|4.629|4.629|4.629|4.629|6000|1.294
587395800|1988-08-12 13:30:00|4.629|4.629|4.629|4.629|0|1.294
587655000|1988-08-15 13:30:00|4.567|4.567|4.567|4.567|6000|1.277
587741400|1988-08-16 13:30:00|4.567|4.567|4.567|4.567|0|1.277
587827800|1988-08-17 13:30:00|4.526|4.526|4.526|4.526|400|1.265
587914200|1988-08-18 13:30:00|4.526|4.526|4.526|4.526|0|1.265
588000600|1988-08-19 13:30:00|4.567|4.567|4.567|4.567|963900|1.277
588259800|1988-08-22 13:30:00|4.567|4.567|4.567|4.567|10800|1.277
588346200|1988-08-23 13:30:00|4.567|4.567|4.567|4.567|0|1.277
588432600|1988-08-24 13:30:00|4.608|4.608|4.608|4.608|0|1.288
588519000|1988-08-25 13:30:00|4.485|4.485|4.485|4.485|29000|1.254
588605400|1988-08-26 13:30:00|4.444|4.444|4.444|4.444|1700|1.242
588864600|1988-08-29 13:30:00|4.444|4.444|4.444|4.444|0|1.242
588951000|1988-08-30 13:30:00|4.526|4.526|4.526|4.526|0|1.265
589037400|1988-08-31 13:30:00|4.444|4.444|4.444|4.444|3400|1.242
589123800|1988-09-01 13:30:00|4.382|4.382|4.382|4.382|13000|1.225
589210200|1988-09-02 13:30:00|4.382|4.382|4.382|4.382|0|1.225
589555800|1988-09-06 13:30:00|4.526|4.526|4.526|4.526|36800|1.265
589642200|1988-09-07 13:30:00|4.444|4.485|4.444|4.485|3900|1.254
589728600|1988-09-08 13:30:00|4.485|4.485|4.485|4.485|0|1.254
589815000|1988-09-09 13:30:00|4.485|4.485|4.485|4.485|6900|1.254
590074200|1988-09-12 13:30:00|4.341|4.341|4.341|4.341|6000|1.235|divid|0.07604
590160600|1988-09-13 13:30:00|4.341|4.341|4.341|4.341|0|1.235
590247000|1988-09-14 13:30:00|4.505|4.505|4.505|4.505|0|1.281
590333400|1988-09-15 13:30:00|4.403|4.403|4.403|4.403|7800|1.252
590419800|1988-09-16 13:30:00|4.403|4.403|4.403|4.403|11200|1.252
590679000|1988-09-19 13:30:00|4.403|4.403|4.403|4.403|400|1.252
590765400|1988-09-20 13:30:00|4.444|4.444|4.444|4.444|5200|1.264
590851800|1988-09-21 13:30:00|4.403|4.403|4.403|4.403|400|1.252
590938200|1988-09-22 13:30:00|4.403|4.403|4.403|4.403|0|1.252
591024600|1988-09-23 13:30:00|4.423|4.423|4.423|4.423|800|1.258
591283800|1988-09-26 13:30:00|4.423|4.423|4.423|4.423|400|1.258
591370200|1988-09-27 13:30:00|4.444|4.444|4.444|4.444|2100|1.264
591456600|1988-09-28 13:30:00|4.444|4.444|4.444|4.444|0|1.264
591543000|1988-09-29 13:30:00|4.649|4.649|4.649|4.649|9100|1.322
591629400|1988-09-30 13:30:00|4.608|4.608|4.608|4.608|6000|1.311
591888600|1988-10-03 13:30:00|4.691|4.691|4.649|4.649|57700|1.322
591975000|1988-10-04 13:30:00|4.608|4.691|4.608|4.691|5200|1.334
592061400|1988-10-05 13:30:00|4.691|4.691|4.691|4.691|0|1.334
592147800|1988-10-06 13:30:00|4.732|4.732|4.732|4.732|400|1.346
592234200|1988-10-07 13:30:00|4.711|4.711|4.711|4.711|3000|1.34
592493400|1988-10-10 13:30:00|4.773|4.773|4.773|4.773|800|1.357
592579800|1988-10-11 13:30:00|4.773|4.773|4.773|4.773|0|1.357
592666200|1988-10-12 13:30:00|4.773|4.773|4.732|4.752|38600|1.352
592752600|1988-10-13 13:30:00|4.814|4.876|4.814|4.876|372300|1.387
592839000|1988-10-14 13:30:00|4.896|4.896|4.896|4.896|400|1.393
593098200|1988-10-17 13:30:00|4.896|4.896|4.896|4.896|0|1.393
593184600|1988-10-18 13:30:00|4.855|4.896|4.855|4.896|6000|1.393
593271000|1988-10-19 13:30:00|4.855|4.855|4.855|4.855|6500|1.381
593357400|1988-10-20 13:30:00|4.855|4.855|4.855|4.855|0|1.381
593443800|1988-10-21 13:30:00|4.896|4.896|4.896|4.896|800|1.393
593703000|1988-10-24 13:30:00|4.896|4.896|4.896|4.896|0|1.393
593789400|1988-10-25 13:30:00|4.855|4.876|4.855|4.876|32500|1.387
593875800|1988-10-26 13:30:00|4.876|4.876|4.876|4.876|0|1.387
593962200|1988-10-27 13:30:00|4.917|4.917|4.917|4.917|0|1.398
594048600|1988-10-28 13:30:00|4.958|4.958|4.958|4.958|0|1.41
594311400|1988-10-31 14:30:00|4.917|4.917|4.917|4.917|0|1.398
594397800|1988-11-01 14:30:00|4.814|4.814|4.773|4.773|2100|1.357
594484200|1988-11-02 14:30:00|4.835|4.835|4.835|4.835|6000|1.375
594570600|1988-11-03 14:30:00|4.835|4.835|4.835|4.835|400|1.375
594657000|1988-11-04 14:30:00|4.835|4.835|4.835|4.835|0|1.375
594916200|1988-11-07 14:30:00|4.711|4.711|4.711|4.711|6500|1.34
595002600|1988-11-08 14:30:00|4.814|4.814|4.773|4.773|7800|1.357
595089000|1988-11-09 14:30:00|4.773|4.773|4.773|4.773|0|1.357
595175400|1988-11-10 14:30:00|4.855|4.855|4.855|4.855|0|1.381
595261800|1988-11-11 14:30:00|4.773|4.773|4.773|4.773|32100|1.357
595521000|1988-11-14 14:30:00|4.773|4.773|4.773|4.773|1700|1.357
595607400|1988-11-15 14:30:00|4.773|4.835|4.773|4.835|1700|1.375
595693800|1988-11-16 14:30:00|4.896|4.896|4.896|4.896|30300|1.393
595780200|1988-11-17 14:30:00|4.937|4.937|4.937|4.937|2100|1.404
595866600|1988-11-18 14:30:00|4.958|4.979|4.937|4.937|12100|1.404
596125800|1988-11-21 14:30:00|4.937|4.937|4.937|4.937|0|1.404
596212200|1988-11-22 14:30:00|5.02|5.02|5.02|5.02|0|1.428
596298600|1988-11-23 14:30:00|5.081|5.081|5.081|5.081|0|1.445
596471400|1988-11-25 14:30:00|5.081|5.081|5.081|5.081|0|1.445
596730600|1988-11-28 14:30:00|4.958|4.958|4.958|4.958|52000|1.41
596817000|1988-11-29 14:30:00|5.081|5.081|5.081|5.081|400|1.445
596903400|1988-11-30 14:30:00|5.102|5.102|5.081|5.081|6500|1.445
596989800|1988-12-01 14:30:00|5.081|5.102|5.061|5.081|12100|1.445
597076200|1988-12-02 14:30:00|5.081|5.081|5.081|5.081|0|1.445
597335400|1988-12-05 14:30:00|5.02|5.04|4.999|5.04|2100|1.434
597421800|1988-12-06 14:30:00|5.04|5.04|5.04|5.04|2100|1.434
597508200|1988-12-07 14:30:00|5.04|5.04|4.917|4.937|305500|1.404
597594600|1988-12-08 14:30:00|4.896|4.917|4.896|4.917|800|1.398
597681000|1988-12-09 14:30:00|4.876|4.896|4.835|4.896|185300|1.393
597940200|1988-12-12 14:30:00|4.855|4.855|4.835|4.835|30800|1.375
598026600|1988-12-13 14:30:00|4.835|4.835|4.835|4.835|0|1.375
598113000|1988-12-14 14:30:00|4.835|4.896|4.835|4.896|487800|1.393
598199400|1988-12-15 14:30:00|4.917|4.937|4.896|4.937|151900|1.404
598285800|1988-12-16 14:30:00|4.999|4.999|4.979|4.999|111500|1.422
598545000|1988-12-19 14:30:00|4.999|4.999|4.999|4.999|0|1.422
598631400|1988-12-20 14:30:00|4.958|4.958|4.958|4.958|400|1.41
598717800|1988-12-21 14:30:00|4.979|4.979|4.979|4.979|400|1.416
598804200|1988-12-22 14:30:00|4.814|4.855|4.814|4.855|15600|1.381
598890600|1988-12-23 14:30:00|4.896|4.896|4.896|4.896|400|1.393
599236200|1988-12-27 14:30:00|4.896|4.896|4.896|4.896|400|1.393
599322600|1988-12-28 14:30:00|4.896|4.896|4.896|4.896|0|1.393
599409000|1988-12-29 14:30:00|4.814|4.814|4.814|4.814|800|1.369
599495400|1988-12-30 14:30:00|4.814|4.814|4.814|4.814|0|1.369
599841000|1989-01-03 14:30:00|4.876|4.876|4.876|4.876|800|1.387
599927400|1989-01-04 14:30:00|4.876|4.876|4.876|4.876|0|1.387
600013800|1989-01-05 14:30:00|4.876|4.876|4.876|4.876|400|1.387
600100200|1989-01-06 14:30:00|4.876|4.876|4.876|4.876|0|1.387
600359400|1989-01-09 14:30:00|4.876|4.876|4.876|4.876|0|1.387
600445800|1989-01-10 14:30:00|4.814|4.814|4.773|4.773|549800|1.357
600532200|1989-01-11 14:30:00|4.855|4.855|4.855|4.855|215200|1.381
600618600|1989-01-12 14:30:00|4.917|4.937|4.917|4.937|273400|1.404
600705000|1989-01-13 14:30:00|4.979|4.979|4.979|4.979|153600|1.416
600964200|1989-01-16 14:30:00|4.979|4.979|4.979|4.979|35500|1.416
601050600|1989-01-17 14:30:00|4.979|4.979|4.917|4.917|52500|1.398
601137000|1989-01-18 14:30:00|4.979|4.979|4.979|4.979|400|1.416
601223400|1989-01-19 14:30:00|4.999|5.02|4.999|5.02|161000|1.428
601309800|1989-01-20 14:30:00|5.04|5.061|5.04|5.061|243000|1.439
601569000|1989-01-23 14:30:00|5.061|5.061|5.061|5.061|0|1.439
601655400|1989-01-24 14:30:00|5.061|5.081|5.061|5.081|62400|1.445
601741800|1989-01-25 14:30:00|5.123|5.123|5.123|5.123|60700|1.457
601828200|1989-01-26 14:30:00|5.143|5.164|5.143|5.164|273800|1.469
601914600|1989-01-27 14:30:00|5.431|5.431|5.39|5.39|67200|1.533
602173800|1989-01-30 14:30:00|5.472|5.472|5.431|5.472|117100|1.556
602260200|1989-01-31 14:30:00|5.472|5.472|5.349|5.349|49400|1.521
602346600|1989-02-01 14:30:00|5.369|5.39|5.328|5.328|50700|1.515
602433000|1989-02-02 14:30:00|5.287|5.287|5.287|5.287|13000|1.504
602519400|1989-02-03 14:30:00|5.267|5.267|5.267|5.267|1700|1.498
602778600|1989-02-06 14:30:00|5.246|5.246|5.246|5.246|1700|1.492
602865000|1989-02-07 14:30:00|5.287|5.328|5.287|5.328|3900|1.515
602951400|1989-02-08 14:30:00|5.493|5.493|5.493|5.493|60700|1.562
603037800|1989-02-09 14:30:00|5.472|5.472|5.472|5.472|3000|1.556
603124200|1989-02-10 14:30:00|5.472|5.472|5.472|5.472|0|1.556
603383400|1989-02-13 14:30:00|5.39|5.431|5.39|5.431|6900|1.545
603469800|1989-02-14 14:30:00|5.431|5.431|5.431|5.431|0|1.545
603556200|1989-02-15 14:30:00|5.513|5.513|5.513|5.513|0|1.568
603642600|1989-02-16 14:30:00|5.328|5.349|5.308|5.308|6000|1.51
603729000|1989-02-17 14:30:00|5.308|5.308|5.308|5.308|0|1.51
604074600|1989-02-21 14:30:00|5.287|5.328|5.287|5.328|2100|1.515
604161000|1989-02-22 14:30:00|5.184|5.184|5.184|5.184|6500|1.475
604247400|1989-02-23 14:30:00|5.102|5.102|5.102|5.102|1700|1.451
604333800|1989-02-24 14:30:00|5.102|5.102|5.102|5.102|0|1.451
604593000|1989-02-27 14:30:00|5.081|5.081|5.081|5.081|5200|1.445
604679400|1989-02-28 14:30:00|5.04|5.061|5.04|5.061|303800|1.439
604765800|1989-03-01 14:30:00|5.061|5.061|5.061|5.061|0|1.439
604852200|1989-03-02 14:30:00|5.184|5.184|5.184|5.184|0|1.475
604938600|1989-03-03 14:30:00|5.205|5.205|5.205|5.205|0|1.48
605197800|1989-03-06 14:30:00|5.143|5.143|5.143|5.143|12100|1.463
605284200|1989-03-07 14:30:00|5.081|5.081|5.061|5.061|75900|1.487|divid|0.1659
605370600|1989-03-08 14:30:00|5.061|5.061|5.02|5.02|12500|1.475
605457000|1989-03-09 14:30:00|4.937|4.937|4.937|4.937|3000|1.451
605543400|1989-03-10 14:30:00|4.979|4.979|4.958|4.958|30800|1.457
605802600|1989-03-13 14:30:00|4.979|4.979|4.958|4.958|6500|1.457
605889000|1989-03-14 14:30:00|4.958|4.958|4.958|4.958|0|1.457
605975400|1989-03-15 14:30:00|5.061|5.061|5.061|5.061|800|1.487
606061800|1989-03-16 14:30:00|5.02|5.061|4.979|5.061|128400|1.487
606148200|1989-03-17 14:30:00|4.896|4.937|4.896|4.896|33800|1.439
606407400|1989-03-20 14:30:00|4.855|4.855|4.855|4.855|400|1.427
606493800|1989-03-21 14:30:00|4.937|4.979|4.937|4.979|12500|1.463
606580200|1989-03-22 14:30:00|4.979|4.979|4.979|4.979|0|1.463
606666600|1989-03-23 14:30:00|4.979|4.979|4.979|4.979|0|1.463
607012200|1989-03-27 14:30:00|4.917|4.917|4.917|4.917|1700|1.445
607098600|1989-03-28 14:30:00|4.896|4.896|4.896|4.896|30300|1.439
607185000|1989-03-29 14:30:00|4.896|4.896|4.876|4.876|102800|1.433
607271400|1989-03-30 14:30:00|4.855|4.855|4.855|4.855|346300|1.427
607357800|1989-03-31 14:30:00|4.896|4.896|4.896|4.896|303800|1.439
607613400|1989-04-03 13:30:00|4.896|4.917|4.896|4.917|72900|1.445
607699800|1989-04-04 13:30:00|4.937|4.958|4.937|4.958|2100|1.457
607786200|1989-04-05 13:30:00|4.958|4.958|4.958|4.958|0|1.457
607872600|1989-04-06 13:30:00|5.02|5.02|5.02|5.02|0|1.475
607959000|1989-04-07 13:30:00|5.02|5.02|5.02|5.02|0|1.475
608218200|1989-04-10 13:30:00|4.958|4.958|4.958|4.958|0|1.457
608304600|1989-04-11 13:30:00|4.835|4.835|4.835|4.835|3900|1.421
608391000|1989-04-12 13:30:00|4.732|4.773|4.732|4.752|11200|1.397
608477400|1989-04-13 13:30:00|4.773|4.773|4.773|4.773|800|1.403
608563800|1989-04-14 13:30:00|4.773|4.773|4.773|4.773|0|1.403
608823000|1989-04-17 13:30:00|4.793|4.793|4.793|4.793|60700|1.409
608909400|1989-04-18 13:30:00|4.855|4.855|4.855|4.855|4700|1.427
608995800|1989-04-19 13:30:00|4.855|4.855|4.855|4.855|0|1.427
609082200|1989-04-20 13:30:00|4.979|4.979|4.979|4.979|3000|1.463
609168600|1989-04-21 13:30:00|4.937|4.937|4.937|4.937|6900|1.451
609427800|1989-04-24 13:30:00|5.102|5.102|4.999|4.999|60700|1.469
609514200|1989-04-25 13:30:00|4.979|4.979|4.937|4.937|118900|1.451
609600600|1989-04-26 13:30:00|4.917|4.917|4.917|4.917|24300|1.445
609687000|1989-04-27 13:30:00|4.937|4.958|4.937|4.958|13800|1.457
609773400|1989-04-28 13:30:00|4.979|4.979|4.979|4.979|6000|1.463
610032600|1989-05-01 13:30:00|4.979|4.979|4.979|4.979|0|1.463
610119000|1989-05-02 13:30:00|4.958|4.958|4.958|4.958|14300|1.457
610205400|1989-05-03 13:30:00|4.958|4.979|4.958|4.979|16000|1.463
610291800|1989-05-04 13:30:00|4.999|4.999|4.999|4.999|400|1.469
610378200|1989-05-05 13:30:00|4.999|4.999|4.999|4.999|1700|1.469
610637400|1989-05-08 13:30:00|4.999|4.999|4.999|4.999|9500|1.469
610723800|1989-05-09 13:30:00|4.999|4.999|4.999|4.999|0|1.469
610810200|1989-05-10 13:30:00|5.061|5.061|5.061|5.061|33400|1.487
610896600|1989-05-11 13:30:00|5.102|5.143|5.102|5.143|4700|1.512
610983000|1989-05-12 13:30:00|5.184|5.225|5.184|5.184|95900|1.524
611242200|1989-05-15 13:30:00|5.184|5.184|5.184|5.184|6000|1.524
611328600|1989-05-16 13:30:00|5.205|5.225|5.205|5.225|4700|1.536
611415000|1989-05-17 13:30:00|5.164|5.164|5.164|5.164|6000|1.518
611501400|1989-05-18 13:30:00|5.164|5.164|5.164|5.164|400|1.518
611587800|1989-05-19 13:30:00|5.143|5.164|5.143|5.164|1700|1.518
611847000|1989-05-22 13:30:00|5.02|5.02|5.02|5.02|6900|1.475
611933400|1989-05-23 13:30:00|4.855|4.896|4.855|4.896|3900|1.439
612019800|1989-05-24 13:30:00|4.732|4.855|4.732|4.855|70700|1.427
612106200|1989-05-25 13:30:00|4.814|4.814|4.814|4.814|36400|1.415
612192600|1989-05-26 13:30:00|5.02|5.02|4.855|4.876|98000|1.433
612538200|1989-05-30 13:30:00|4.732|4.773|4.732|4.773|63700|1.403
612624600|1989-05-31 13:30:00|4.691|4.691|4.691|4.691|29500|1.379
612711000|1989-06-01 13:30:00|4.691|4.711|4.691|4.711|7800|1.385
612797400|1989-06-02 13:30:00|4.691|4.773|4.691|4.773|57700|1.403
613056600|1989-06-05 13:30:00|4.608|4.691|4.608|4.67|28200|1.372
613143000|1989-06-06 13:30:00|4.691|4.773|4.691|4.773|21200|1.403
613229400|1989-06-07 13:30:00|4.773|4.855|4.752|4.793|146200|1.409
613315800|1989-06-08 13:30:00|4.814|4.814|4.814|4.814|10800|1.415
613402200|1989-06-09 13:30:00|4.732|4.773|4.732|4.773|14300|1.403
613661400|1989-06-12 13:30:00|4.67|4.67|4.608|4.629|357100|1.36
613747800|1989-06-13 13:30:00|4.588|4.588|4.547|4.588|363200|1.348
613834200|1989-06-14 13:30:00|4.505|4.567|4.444|4.505|414900|1.324
613920600|1989-06-15 13:30:00|4.403|4.526|4.403|4.526|610600|1.33
614007000|1989-06-16 13:30:00|4.526|4.567|4.526|4.547|216500|1.336
614266200|1989-06-19 13:30:00|4.567|4.608|4.567|4.608|161800|1.354
614352600|1989-06-20 13:30:00|4.773|4.773|4.732|4.732|19900|1.391
614439000|1989-06-21 13:30:00|4.752|4.773|4.752|4.773|5200|1.403
614525400|1989-06-22 13:30:00|4.732|4.732|4.732|4.732|3000|1.391
614611800|1989-06-23 13:30:00|4.773|4.793|4.752|4.773|226900|1.403
614871000|1989-06-26 13:30:00|4.691|4.691|4.691|4.691|325000|1.379
614957400|1989-06-27 13:30:00|4.773|4.855|4.773|4.855|91500|1.427
615043800|1989-06-28 13:30:00|4.835|4.835|4.835|4.835|400|1.421
615130200|1989-06-29 13:30:00|4.691|4.752|4.67|4.67|180900|1.372
615216600|1989-06-30 13:30:00|4.608|4.629|4.608|4.629|65500|1.36
615475800|1989-07-03 13:30:00|4.649|4.649|4.649|4.649|6500|1.366
615648600|1989-07-05 13:30:00|4.773|4.793|4.752|4.793|61100|1.409
615735000|1989-07-06 13:30:00|4.835|4.835|4.835|4.835|400|1.421
615821400|1989-07-07 13:30:00|4.855|4.999|4.855|4.979|37300|1.463
616080600|1989-07-10 13:30:00|5.143|5.164|5.143|5.143|27700|1.512
616167000|1989-07-11 13:30:00|5.225|5.225|5.143|5.164|12100|1.518
616253400|1989-07-12 13:30:00|5.102|5.143|5.102|5.143|3400|1.512
616339800|1989-07-13 13:30:00|5.102|5.184|5.102|5.184|49000|1.524
616426200|1989-07-14 13:30:00|5.184|5.184|5.102|5.102|26000|1.499
616685400|1989-07-17 13:30:00|5.143|5.143|5.143|5.143|21700|1.512
616771800|1989-07-18 13:30:00|5.143|5.143|5.143|5.143|2100|1.512
616858200|1989-07-19 13:30:00|5.184|5.225|5.164|5.184|18200|1.524
616944600|1989-07-20 13:30:00|5.123|5.184|5.123|5.164|10800|1.518
617031000|1989-07-21 13:30:00|5.164|5.184|5.164|5.184|4700|1.524
617290200|1989-07-24 13:30:00|5.205|5.205|5.184|5.184|18600|1.524
617376600|1989-07-25 13:30:00|5.164|5.184|5.143|5.143|12500|1.512
617463000|1989-07-26 13:30:00|5.184|5.225|5.184|5.225|74600|1.536
617549400|1989-07-27 13:30:00|5.267|5.267|5.267|5.267|2100|1.548
617635800|1989-07-28 13:30:00|5.513|5.513|5.452|5.452|52000|1.602
617895000|1989-07-31 13:30:00|5.678|5.719|5.637|5.658|52500|1.663
617981400|1989-08-01 13:30:00|5.658|5.658|5.555|5.555|745100|1.632
618067800|1989-08-02 13:30:00|5.513|5.637|5.513|5.637|64600|1.657
618154200|1989-08-03 13:30:00|5.575|5.575|5.493|5.555|12500|1.632
618240600|1989-08-04 13:30:00|5.555|5.555|5.472|5.493|20300|1.614
618499800|1989-08-07 13:30:00|5.493|5.493|5.493|5.493|400|1.614
618586200|1989-08-08 13:30:00|5.555|5.596|5.555|5.596|47300|1.645
618672600|1989-08-09 13:30:00|5.555|5.555|5.513|5.555|5200|1.632
618759000|1989-08-10 13:30:00|5.596|5.596|5.596|5.596|154900|1.645
618845400|1989-08-11 13:30:00|5.575|5.575|5.513|5.513|9900|1.62
619104600|1989-08-14 13:30:00|5.349|5.39|5.349|5.39|6500|1.584
619191000|1989-08-15 13:30:00|5.431|5.431|5.431|5.431|3400|1.596
619277400|1989-08-16 13:30:00|5.555|5.555|5.555|5.555|54200|1.632
619363800|1989-08-17 13:30:00|5.555|5.555|5.534|5.534|7800|1.626
619450200|1989-08-18 13:30:00|5.39|5.431|5.39|5.431|6000|1.638|divid|0.14039
619709400|1989-08-21 13:30:00|5.472|5.472|5.431|5.431|7800|1.638
619795800|1989-08-22 13:30:00|5.39|5.39|5.349|5.349|13000|1.613
619882200|1989-08-23 13:30:00|5.431|5.452|5.431|5.431|52500|1.638
619968600|1989-08-24 13:30:00|5.699|5.699|5.678|5.678|328100|1.712
620055000|1989-08-25 13:30:00|5.76|5.76|5.699|5.699|395800|1.718
620314200|1989-08-28 13:30:00|5.719|5.719|5.719|5.719|6500|1.725
620400600|1989-08-29 13:30:00|5.658|5.699|5.658|5.699|3400|1.718
620487000|1989-08-30 13:30:00|5.637|5.637|5.637|5.637|3900|1.7
620573400|1989-08-31 13:30:00|5.637|5.637|5.616|5.637|3400|1.7
620659800|1989-09-01 13:30:00|5.596|5.637|5.596|5.616|124500|1.694
621005400|1989-09-05 13:30:00|5.555|5.575|5.555|5.575|399700|1.681
621091800|1989-09-06 13:30:00|5.575|5.575|5.555|5.555|131000|1.675
621178200|1989-09-07 13:30:00|5.596|5.596|5.596|5.596|6000|1.687
621264600|1989-09-08 13:30:00|5.596|5.596|5.596|5.596|400|1.687
621523800|1989-09-11 13:30:00|5.513|5.513|5.513|5.513|303800|1.663
621610200|1989-09-12 13:30:00|5.555|5.555|5.534|5.534|97600|1.669
621696600|1989-09-13 13:30:00|5.596|5.596|5.555|5.555|705200|1.675
621783000|1989-09-14 13:30:00|5.555|5.555|5.555|5.555|105800|1.675
621869400|1989-09-15 13:30:00|5.555|5.555|5.472|5.472|230800|1.65
622128600|1989-09-18 13:30:00|5.493|5.534|5.493|5.513|6900|1.663
622215000|1989-09-19 13:30:00|5.555|5.555|5.555|5.555|78100|1.675
622301400|1989-09-20 13:30:00|5.555|5.555|5.555|5.555|0|1.675
622387800|1989-09-21 13:30:00|5.555|5.555|5.555|5.555|15600|1.675
622474200|1989-09-22 13:30:00|5.596|5.658|5.596|5.658|344100|1.706
622733400|1989-09-25 13:30:00|5.719|5.843|5.719|5.843|18200|1.762
622819800|1989-09-26 13:30:00|5.76|5.76|5.719|5.76|14300|1.737
622906200|1989-09-27 13:30:00|5.76|5.76|5.719|5.719|3000|1.725
622992600|1989-09-28 13:30:00|5.74|5.74|5.74|5.74|400|1.731
623079000|1989-09-29 13:30:00|5.678|5.699|5.678|5.699|7800|1.718
623338200|1989-10-02 13:30:00|5.575|5.596|5.575|5.596|200900|1.687
623424600|1989-10-03 13:30:00|5.616|5.637|5.575|5.596|309000|1.687
623511000|1989-10-04 13:30:00|5.575|5.575|5.534|5.534|295100|1.669
623597400|1989-10-05 13:30:00|5.534|5.555|5.513|5.555|126200|1.675
623683800|1989-10-06 13:30:00|5.452|5.493|5.452|5.493|46000|1.656
623943000|1989-10-09 13:30:00|5.349|5.349|5.308|5.349|71600|1.613
624029400|1989-10-10 13:30:00|5.349|5.349|5.205|5.225|125400|1.576
624115800|1989-10-11 13:30:00|5.164|5.205|5.164|5.205|152300|1.57
624202200|1989-10-12 13:30:00|5.205|5.267|5.205|5.246|114500|1.582
624288600|1989-10-13 13:30:00|5.184|5.184|5.143|5.143|106700|1.551
624547800|1989-10-16 13:30:00|4.773|5.02|4.773|5.02|146600|1.514
624634200|1989-10-17 13:30:00|5.02|5.02|4.979|4.999|64600|1.507
624720600|1989-10-18 13:30:00|4.979|5.02|4.979|5.02|245200|1.514
624807000|1989-10-19 13:30:00|5.061|5.102|5.061|5.102|16900|1.538
624893400|1989-10-20 13:30:00|5.061|5.061|5.04|5.04|15100|1.52
625152600|1989-10-23 13:30:00|5.061|5.061|5.061|5.061|92000|1.526
625239000|1989-10-24 13:30:00|5.04|5.04|4.979|4.979|103700|1.501
625325400|1989-10-25 13:30:00|4.999|5.04|4.999|5.04|108000|1.52
625411800|1989-10-26 13:30:00|4.958|4.958|4.773|4.773|623600|1.439
625498200|1989-10-27 13:30:00|4.793|4.793|4.649|4.732|47700|1.427
625761000|1989-10-30 14:30:00|4.732|4.793|4.732|4.752|100600|1.433
625847400|1989-10-31 14:30:00|4.835|4.855|4.835|4.855|376700|1.464
625933800|1989-11-01 14:30:00|4.896|4.937|4.855|4.855|63700|1.464
626020200|1989-11-02 14:30:00|4.937|4.937|4.896|4.896|3000|1.476
626106600|1989-11-03 14:30:00|4.917|4.999|4.917|4.958|270300|1.495
626365800|1989-11-06 14:30:00|4.958|4.979|4.958|4.979|141400|1.501
626452200|1989-11-07 14:30:00|4.937|4.979|4.917|4.979|270300|1.501
626538600|1989-11-08 14:30:00|4.979|5.02|4.979|4.979|111500|1.501
626625000|1989-11-09 14:30:00|5.205|5.205|5.205|5.205|216100|1.57
626711400|1989-11-10 14:30:00|5.349|5.39|5.349|5.369|219100|1.619
626970600|1989-11-13 14:30:00|5.39|5.431|5.349|5.39|532500|1.625
627057000|1989-11-14 14:30:00|5.369|5.411|5.369|5.369|216500|1.619
627143400|1989-11-15 14:30:00|5.411|5.431|5.411|5.431|59800|1.638
627229800|1989-11-16 14:30:00|5.431|5.431|5.411|5.411|309800|1.632
627316200|1989-11-17 14:30:00|5.431|5.431|5.369|5.431|442600|1.638
627575400|1989-11-20 14:30:00|5.431|5.431|5.308|5.328|9500|1.607
627661800|1989-11-21 14:30:00|5.328|5.328|5.267|5.287|13000|1.594
627748200|1989-11-22 14:30:00|5.287|5.308|5.267|5.308|9500|1.601
627921000|1989-11-24 14:30:00|5.39|5.39|5.39|5.39|70300|1.625
628180200|1989-11-27 14:30:00|5.39|5.39|5.39|5.39|2100|1.625
628266600|1989-11-28 14:30:00|5.431|5.452|5.411|5.452|463500|1.644
628353000|1989-11-29 14:30:00|5.596|5.596|5.555|5.575|15600|1.681
628439400|1989-11-30 14:30:00|5.575|5.637|5.555|5.555|26400|1.675
628525800|1989-12-01 14:30:00|5.596|5.637|5.555|5.637|252500|1.7
628785000|1989-12-04 14:30:00|5.596|5.637|5.596|5.637|6900|1.7
628871400|1989-12-05 14:30:00|5.658|5.658|5.596|5.596|9100|1.687
628957800|1989-12-06 14:30:00|5.637|5.678|5.637|5.678|24300|1.712
629044200|1989-12-07 14:30:00|5.637|5.678|5.616|5.616|28200|1.694
629130600|1989-12-08 14:30:00|5.616|5.637|5.513|5.555|139700|1.675
629389800|1989-12-11 14:30:00|5.658|5.678|5.637|5.678|32100|1.712
629476200|1989-12-12 14:30:00|5.719|5.802|5.719|5.76|80700|1.737
629562600|1989-12-13 14:30:00|5.884|5.884|5.884|5.884|78100|1.774
629649000|1989-12-14 14:30:00|5.925|5.925|5.843|5.843|17300|1.762
629735400|1989-12-15 14:30:00|5.863|5.884|5.843|5.863|14300|1.768
629994600|1989-12-18 14:30:00|5.884|5.884|5.76|5.76|36400|1.737
630081000|1989-12-19 14:30:00|5.802|5.802|5.699|5.699|30800|1.718
630167400|1989-12-20 14:30:00|5.76|5.76|5.719|5.719|25100|1.725
630253800|1989-12-21 14:30:00|5.843|5.843|5.843|5.843|9500|1.762
630340200|1989-12-22 14:30:00|5.925|5.925|5.884|5.904|13000|1.78
630685800|1989-12-26 14:30:00|5.946|5.946|5.946|5.946|11200|1.793
630772200|1989-12-27 14:30:00|5.966|5.966|5.946|5.946|13000|1.793
630858600|1989-12-28 14:30:00|6.069|6.069|5.966|5.987|82400|1.805
630945000|1989-12-29 14:30:00|6.048|6.09|6.048|6.09|16900|1.836
631290600|1990-01-02 14:30:00|6.131|6.131|6.028|6.048|135400|1.824
631377000|1990-01-03 14:30:00|6.131|6.131|6.09|6.11|158800|1.842
631463400|1990-01-04 14:30:00|6.151|6.151|6.09|6.09|21700|1.836
631549800|1990-01-05 14:30:00|6.131|6.192|6.11|6.192|503400|1.867
631809000|1990-01-08 14:30:00|6.234|6.275|6.213|6.275|283400|1.892
631895400|1990-01-09 14:30:00|6.336|6.336|6.254|6.254|315000|1.886
631981800|1990-01-10 14:30:00|6.316|6.316|6.172|6.172|44200|1.861
632068200|1990-01-11 14:30:00|6.213|6.234|6.151|6.151|46000|1.855
632154600|1990-01-12 14:30:00|6.09|6.09|6.028|6.028|91100|1.818
632413800|1990-01-15 14:30:00|6.09|6.09|6.048|6.048|30300|1.824
632500200|1990-01-16 14:30:00|6.09|6.09|6.048|6.09|17300|1.836
632586600|1990-01-17 14:30:00|6.09|6.09|6.048|6.048|35100|1.824
632673000|1990-01-18 14:30:00|6.048|6.048|6.007|6.007|67700|1.811
632759400|1990-01-19 14:30:00|6.028|6.028|5.987|5.987|46400|1.805
633018600|1990-01-22 14:30:00|6.007|6.007|5.925|5.925|24300|1.787
633105000|1990-01-23 14:30:00|5.946|5.946|5.863|5.925|347200|1.787
633191400|1990-01-24 14:30:00|5.904|5.966|5.904|5.966|78100|1.799
633277800|1990-01-25 14:30:00|6.007|6.007|5.925|5.925|19900|1.787
633364200|1990-01-26 14:30:00|5.966|5.966|5.966|5.966|48600|1.799
633623400|1990-01-29 14:30:00|6.11|6.151|6.11|6.131|28200|1.849
633709800|1990-01-30 14:30:00|6.275|6.275|6.213|6.213|13800|1.873
633796200|1990-01-31 14:30:00|6.336|6.336|6.316|6.336|188300|1.911
633882600|1990-02-01 14:30:00|6.419|6.501|6.419|6.501|120600|1.96
633969000|1990-02-02 14:30:00|6.48|6.48|6.46|6.48|42500|1.954
634228200|1990-02-05 14:30:00|6.46|6.46|6.419|6.419|243400|1.936
634314600|1990-02-06 14:30:00|6.439|6.439|6.398|6.439|213000|1.942
634401000|1990-02-07 14:30:00|6.336|6.336|6.295|6.316|14300|1.905
634487400|1990-02-08 14:30:00|6.316|6.316|6.254|6.254|32100|1.886
634573800|1990-02-09 14:30:00|6.254|6.275|6.213|6.254|296400|1.886
634833000|1990-02-12 14:30:00|6.254|6.254|6.192|6.213|74600|1.873
634919400|1990-02-13 14:30:00|6.172|6.172|6.172|6.172|29000|1.861
635005800|1990-02-14 14:30:00|6.213|6.213|6.192|6.192|18600|1.867
635092200|1990-02-15 14:30:00|6.213|6.213|6.09|6.11|69000|1.842
635178600|1990-02-16 14:30:00|6.131|6.172|6.131|6.172|39900|1.861
635524200|1990-02-20 14:30:00|6.254|6.254|6.254|6.254|5200|1.886
635610600|1990-02-21 14:30:00|6.254|6.254|6.254|6.254|14300|1.886
635697000|1990-02-22 14:30:00|6.275|6.275|6.234|6.234|5200|1.88
635783400|1990-02-23 14:30:00|6.254|6.254|6.254|6.254|3000|1.886
636042600|1990-02-26 14:30:00|6.254|6.254|6.192|6.192|13800|1.867
636129000|1990-02-27 14:30:00|6.234|6.254|6.234|6.254|3900|1.886
636215400|1990-02-28 14:30:00|6.295|6.295|6.295|6.295|3900|1.898
636301800|1990-03-01 14:30:00|6.419|6.419|6.378|6.398|13800|1.929
636388200|1990-03-02 14:30:00|6.378|6.378|6.378|6.378|4700|1.923
636647400|1990-03-05 14:30:00|6.398|6.398|6.172|6.172|43400|1.861
636733800|1990-03-06 14:30:00|6.192|6.295|6.192|6.295|9900|1.898
636820200|1990-03-07 14:30:00|6.336|6.336|6.295|6.295|6900|1.898
636906600|1990-03-08 14:30:00|6.336|6.336|6.336|6.336|6000|1.911
636993000|1990-03-09 14:30:00|6.336|6.336|6.295|6.295|6500|1.898
637252200|1990-03-12 14:30:00|6.316|6.336|6.295|6.295|3000|1.898
637338600|1990-03-13 14:30:00|6.213|6.275|6.213|6.275|67700|1.892
637425000|1990-03-14 14:30:00|6.295|6.295|6.295|6.295|2100|1.898
637511400|1990-03-15 14:30:00|6.336|6.336|6.336|6.336|9500|1.911
637597800|1990-03-16 14:30:00|6.131|6.131|6.131|6.131|400|1.909|divid|0.19964
637857000|1990-03-19 14:30:00|6.11|6.131|6.09|6.11|42900|1.902
637943400|1990-03-20 14:30:00|6.11|6.151|6.11|6.151|6500|1.915
638029800|1990-03-21 14:30:00|6.069|6.069|6.007|6.007|6900|1.87
638116200|1990-03-22 14:30:00|6.09|6.09|6.048|6.09|8200|1.896
638202600|1990-03-23 14:30:00|6.131|6.131|6.131|6.131|2100|1.909
638461800|1990-03-26 14:30:00|6.254|6.254|6.213|6.254|6000|1.947
638548200|1990-03-27 14:30:00|6.234|6.275|6.234|6.275|4700|1.954
638634600|1990-03-28 14:30:00|6.357|6.357|6.316|6.336|8200|1.973
638721000|1990-03-29 14:30:00|6.336|6.336|6.336|6.336|0|1.973
638807400|1990-03-30 14:30:00|6.378|6.378|6.357|6.378|39400|1.986
639063000|1990-04-02 13:30:00|6.254|6.316|6.254|6.316|69000|1.966
639149400|1990-04-03 13:30:00|6.316|6.316|6.295|6.295|25100|1.96
639235800|1990-04-04 13:30:00|6.316|6.316|6.254|6.254|74600|1.947
639322200|1990-04-05 13:30:00|6.295|6.295|6.275|6.275|3400|1.954
639408600|1990-04-06 13:30:00|6.254|6.254|6.213|6.254|4700|1.947
639667800|1990-04-09 13:30:00|6.254|6.254|6.234|6.254|381900|1.947
639754200|1990-04-10 13:30:00|6.234|6.254|6.234|6.254|190000|1.947
639840600|1990-04-11 13:30:00|6.295|6.295|6.295|6.295|552000|1.96
639927000|1990-04-12 13:30:00|6.295|6.295|6.295|6.295|400|1.96
640272600|1990-04-16 13:30:00|6.254|6.254|6.254|6.254|24700|1.947
640359000|1990-04-17 13:30:00|6.131|6.131|6.131|6.131|152700|1.909
640445400|1990-04-18 13:30:00|6.131|6.131|6.007|6.007|125400|1.87
640531800|1990-04-19 13:30:00|5.966|5.966|5.966|5.966|29500|1.858
640618200|1990-04-20 13:30:00|5.925|5.925|5.843|5.843|123200|1.819
640877400|1990-04-23 13:30:00|5.637|5.637|5.637|5.637|6900|1.755
640963800|1990-04-24 13:30:00|5.534|5.555|5.493|5.555|5200|1.729
641050200|1990-04-25 13:30:00|5.555|5.555|5.534|5.534|61600|1.723
641136600|1990-04-26 13:30:00|5.534|5.534|5.534|5.534|6500|1.723
641223000|1990-04-27 13:30:00|5.431|5.431|5.411|5.411|47700|1.685
641482200|1990-04-30 13:30:00|5.431|5.472|5.431|5.472|1700|1.704
641568600|1990-05-01 13:30:00|5.555|5.555|5.555|5.555|55100|1.729
641655000|1990-05-02 13:30:00|5.637|5.678|5.637|5.678|55500|1.768
641741400|1990-05-03 13:30:00|5.699|5.699|5.699|5.699|0|1.774
641827800|1990-05-04 13:30:00|5.781|5.843|5.781|5.843|72900|1.819
642087000|1990-05-07 13:30:00|5.843|5.843|5.843|5.843|400|1.819
642173400|1990-05-08 13:30:00|5.987|6.028|5.987|5.987|32500|1.864
642259800|1990-05-09 13:30:00|6.028|6.028|5.863|5.863|169200|1.826
642346200|1990-05-10 13:30:00|5.884|5.966|5.884|5.925|150500|1.845
642432600|1990-05-11 13:30:00|5.966|5.966|5.966|5.966|161400|1.858
642691800|1990-05-14 13:30:00|5.987|6.007|5.987|5.987|266400|1.864
642778200|1990-05-15 13:30:00|5.987|6.007|5.987|6.007|166200|1.87
642864600|1990-05-16 13:30:00|6.007|6.028|5.987|6.007|146600|1.87
642951000|1990-05-17 13:30:00|6.172|6.172|6.131|6.151|245200|1.915
643037400|1990-05-18 13:30:00|6.172|6.172|6.131|6.151|104100|1.915
643296600|1990-05-21 13:30:00|6.131|6.192|6.131|6.192|43400|1.928
643383000|1990-05-22 13:30:00|6.295|6.357|6.295|6.357|11200|1.979
643469400|1990-05-23 13:30:00|6.336|6.336|6.172|6.172|474300|1.922
643555800|1990-05-24 13:30:00|6.09|6.11|6.09|6.11|30800|1.902
643642200|1990-05-25 13:30:00|6.151|6.151|6.151|6.151|2100|1.915
643987800|1990-05-29 13:30:00|6.09|6.131|6.09|6.131|36800|1.909
644074200|1990-05-30 13:30:00|6.254|6.254|6.234|6.234|33400|1.941
644160600|1990-05-31 13:30:00|6.172|6.192|6.172|6.192|4700|1.928
644247000|1990-06-01 13:30:00|6.254|6.295|6.254|6.295|648800|1.96
644506200|1990-06-04 13:30:00|6.254|6.254|6.213|6.254|67700|1.947
644592600|1990-06-05 13:30:00|6.213|6.213|6.213|6.213|55100|1.934
644679000|1990-06-06 13:30:00|6.275|6.275|6.234|6.275|69000|1.954
644765400|1990-06-07 13:30:00|6.275|6.275|6.275|6.275|1700|1.954
644851800|1990-06-08 13:30:00|6.394|6.394|6.394|6.394|0|1.991|split|1.4
645111000|1990-06-11 13:30:00|6.279|6.279|6.164|6.164|800|1.919
645197400|1990-06-12 13:30:00|6.336|6.336|6.336|6.336|1300|1.973
645283800|1990-06-13 13:30:00|6.336|6.336|6.279|6.279|2600|1.955
645370200|1990-06-14 13:30:00|6.336|6.336|6.279|6.279|1700|1.955
645456600|1990-06-15 13:30:00|6.221|6.221|6.221|6.221|4300|1.937
645715800|1990-06-18 13:30:00|6.221|6.221|6.164|6.221|8600|1.937
645802200|1990-06-19 13:30:00|6.336|6.336|6.336|6.336|0|1.973
645888600|1990-06-20 13:30:00|6.394|6.394|6.394|6.394|400|1.991
645975000|1990-06-21 13:30:00|6.365|6.365|6.365|6.365|23400|1.982
646061400|1990-06-22 13:30:00|6.394|6.394|6.394|6.394|22500|1.991
646320600|1990-06-25 13:30:00|6.452|6.567|6.452|6.509|9500|2.027
646407000|1990-06-26 13:30:00|6.538|6.682|6.538|6.682|35500|2.08
646493400|1990-06-27 13:30:00|6.596|6.596|6.596|6.596|18600|2.054
646579800|1990-06-28 13:30:00|6.538|6.538|6.423|6.423|14700|2
646666200|1990-06-29 13:30:00|6.365|6.394|6.365|6.394|18600|1.991
646925400|1990-07-02 13:30:00|6.394|6.394|6.394|6.394|4300|1.991
647011800|1990-07-03 13:30:00|6.336|6.336|6.279|6.279|6900|1.955
647184600|1990-07-05 13:30:00|6.164|6.423|6.164|6.423|44700|2
647271000|1990-07-06 13:30:00|6.452|6.452|6.452|6.452|21700|2.009
647530200|1990-07-09 13:30:00|6.682|6.682|6.653|6.653|247300|2.072
647616600|1990-07-10 13:30:00|6.653|6.653|6.653|6.653|130200|2.072
647703000|1990-07-11 13:30:00|6.624|6.682|6.624|6.682|246000|2.08
647789400|1990-07-12 13:30:00|6.653|6.74|6.653|6.74|384900|2.098
647875800|1990-07-13 13:30:00|6.711|6.74|6.682|6.682|126700|2.08
648135000|1990-07-16 13:30:00|6.74|6.768|6.74|6.74|163100|2.098
648221400|1990-07-17 13:30:00|6.912|6.912|6.912|6.912|29500|2.152
648307800|1990-07-18 13:30:00|7.056|7.056|7.028|7.028|3400|2.188
648394200|1990-07-19 13:30:00|6.941|6.941|6.884|6.884|124100|2.143
648480600|1990-07-20 13:30:00|6.884|6.884|6.884|6.884|9500|2.143
648739800|1990-07-23 13:30:00|6.797|6.797|6.768|6.768|1300|2.107
648826200|1990-07-24 13:30:00|6.653|6.653|6.624|6.653|5200|2.072
648912600|1990-07-25 13:30:00|6.682|6.74|6.682|6.74|120600|2.098
648999000|1990-07-26 13:30:00|6.74|6.74|6.74|6.74|3000|2.098
649085400|1990-07-27 13:30:00|6.682|6.682|6.596|6.596|9500|2.054
649344600|1990-07-30 13:30:00|6.48|6.509|6.48|6.48|81500|2.018
649431000|1990-07-31 13:30:00|6.624|6.624|6.596|6.596|540700|2.054
649517400|1990-08-01 13:30:00|6.596|6.624|6.596|6.596|763800|2.054
649603800|1990-08-02 13:30:00|6.394|6.394|6.365|6.365|348000|1.982
649690200|1990-08-03 13:30:00|6.365|6.423|6.365|6.365|13000|1.982
649949400|1990-08-06 13:30:00|6.279|6.279|6.279|6.279|5200|1.955
650035800|1990-08-07 13:30:00|6.423|6.452|6.164|6.221|239500|1.937
650122200|1990-08-08 13:30:00|6.192|6.192|6.164|6.164|343200|1.919
650208600|1990-08-09 13:30:00|6.308|6.365|6.308|6.336|257300|1.973
650295000|1990-08-10 13:30:00|6.279|6.279|6.279|6.279|45500|1.955
650554200|1990-08-13 13:30:00|6.308|6.336|6.308|6.336|8200|1.973
650640600|1990-08-14 13:30:00|6.394|6.394|6.365|6.394|111900|1.991
650727000|1990-08-15 13:30:00|6.509|6.567|6.509|6.567|335400|2.045
650813400|1990-08-16 13:30:00|6.509|6.567|6.452|6.567|19900|2.045
650899800|1990-08-17 13:30:00|6.567|6.567|6.509|6.567|7300|2.045
651159000|1990-08-20 13:30:00|6.336|6.365|6.336|6.365|11200|1.982
651245400|1990-08-21 13:30:00|6.164|6.164|6.164|6.164|3000|1.919
651331800|1990-08-22 13:30:00|6.221|6.221|6.164|6.221|7800|1.937
651418200|1990-08-23 13:30:00|6.106|6.135|6.106|6.135|3900|1.91
651504600|1990-08-24 13:30:00|5.904|5.962|5.904|5.962|8600|1.915|divid|0.18779
651763800|1990-08-27 13:30:00|5.962|5.962|5.962|5.962|0|1.915
651850200|1990-08-28 13:30:00|6.221|6.279|6.221|6.279|13800|2.017
651936600|1990-08-29 13:30:00|6.308|6.394|6.308|6.394|1700|2.054
652023000|1990-08-30 13:30:00|6.452|6.452|6.452|6.452|400|2.072
652109400|1990-08-31 13:30:00|6.221|6.221|6.221|6.221|400|1.998
652455000|1990-09-04 13:30:00|6.106|6.106|6.106|6.106|400|1.961
652541400|1990-09-05 13:30:00|6.048|6.077|6.048|6.077|5200|1.952
652627800|1990-09-06 13:30:00|6.221|6.221|6.106|6.106|3400|1.961
652714200|1990-09-07 13:30:00|6.106|6.106|6.106|6.106|0|1.961
652973400|1990-09-10 13:30:00|5.991|5.991|5.991|5.991|6500|1.924
653059800|1990-09-11 13:30:00|5.76|5.789|5.703|5.76|33800|1.85
653146200|1990-09-12 13:30:00|5.789|5.789|5.76|5.76|3400|1.85
653232600|1990-09-13 13:30:00|5.76|5.76|5.76|5.76|400|1.85
653319000|1990-09-14 13:30:00|5.674|5.674|5.674|5.674|3400|1.822
653578200|1990-09-17 13:30:00|5.732|5.76|5.732|5.76|8600|1.85
653664600|1990-09-18 13:30:00|5.472|5.616|5.472|5.472|27300|1.758
653751000|1990-09-19 13:30:00|5.501|5.501|5.501|5.501|1300|1.767
653837400|1990-09-20 13:30:00|5.415|5.415|5.242|5.242|29900|1.684
653923800|1990-09-21 13:30:00|5.184|5.184|5.184|5.184|3000|1.665
654183000|1990-09-24 13:30:00|5.184|5.184|5.069|5.098|49900|1.637
654269400|1990-09-25 13:30:00|5.184|5.184|5.156|5.156|10800|1.656
654355800|1990-09-26 13:30:00|5.3|5.3|5.184|5.184|30800|1.665
654442200|1990-09-27 13:30:00|5.357|5.357|5.328|5.328|152300|1.711
654528600|1990-09-28 13:30:00|5.357|5.357|5.357|5.357|800|1.721
654787800|1990-10-01 13:30:00|5.53|5.588|5.501|5.588|51600|1.795
654874200|1990-10-02 13:30:00|5.674|5.674|5.588|5.645|58100|1.813
654960600|1990-10-03 13:30:00|5.876|5.991|5.876|5.991|22500|1.924
655047000|1990-10-04 13:30:00|5.991|5.991|5.991|5.991|8200|1.924
655133400|1990-10-05 13:30:00|5.876|6.74|5.876|6.624|83700|2.128
655392600|1990-10-08 13:30:00|7.085|7.085|6.97|6.97|4700|2.239
655479000|1990-10-09 13:30:00|6.74|6.797|6.74|6.797|6900|2.183
655565400|1990-10-10 13:30:00|6.394|6.509|6.394|6.394|16000|2.054
655651800|1990-10-11 13:30:00|6.452|6.452|6.452|6.452|43400|2.072
655738200|1990-10-12 13:30:00|6.567|6.567|6.567|6.567|8600|2.109
655997400|1990-10-15 13:30:00|6.452|6.452|6.336|6.336|19900|2.035
656083800|1990-10-16 13:30:00|6.336|6.336|6.336|6.336|0|2.035
656170200|1990-10-17 13:30:00|6.365|6.365|6.336|6.336|21700|2.035
656256600|1990-10-18 13:30:00|6.336|6.336|6.336|6.336|7300|2.035
656343000|1990-10-19 13:30:00|6.509|6.509|6.509|6.509|3000|2.091
656602200|1990-10-22 13:30:00|6.567|6.682|6.48|6.682|12100|2.146
656688600|1990-10-23 13:30:00|6.48|6.596|6.48|6.567|30300|2.109
656775000|1990-10-24 13:30:00|6.567|6.624|6.567|6.624|6500|2.128
656861400|1990-10-25 13:30:00|6.538|6.538|6.538|6.538|3400|2.1
656947800|1990-10-26 13:30:00|6.336|6.336|6.336|6.336|24700|2.035
657210600|1990-10-29 14:30:00|6.279|6.279|6.135|6.135|220900|1.97
657297000|1990-10-30 14:30:00|5.991|5.991|5.847|5.962|222200|1.915
657383400|1990-10-31 14:30:00|5.962|5.962|5.933|5.933|391000|1.906
657469800|1990-11-01 14:30:00|5.876|5.904|5.789|5.789|29000|1.859
657556200|1990-11-02 14:30:00|5.933|6.048|5.933|6.048|112800|1.943
657815400|1990-11-05 14:30:00|6.077|6.164|6.077|6.164|45500|1.98
657901800|1990-11-06 14:30:00|6.25|6.336|6.25|6.336|3400|2.035
657988200|1990-11-07 14:30:00|6.365|6.365|6.279|6.279|39900|2.017
658074600|1990-11-08 14:30:00|6.221|6.25|6.221|6.25|157500|2.007
658161000|1990-11-09 14:30:00|6.221|6.221|6.221|6.221|44200|1.998
658420200|1990-11-12 14:30:00|6.192|6.221|6.192|6.221|69800|1.998
658506600|1990-11-13 14:30:00|6.25|6.25|6.25|6.25|217400|2.007
658593000|1990-11-14 14:30:00|6.221|6.336|6.221|6.336|118900|2.035
658679400|1990-11-15 14:30:00|6.336|6.336|6.25|6.336|33800|2.035
658765800|1990-11-16 14:30:00|6.394|6.423|6.394|6.423|149700|2.063
659025000|1990-11-19 14:30:00|6.423|6.423|6.423|6.423|0|2.063
659111400|1990-11-20 14:30:00|6.711|6.711|6.682|6.682|27300|2.146
659197800|1990-11-21 14:30:00|6.912|6.912|6.826|6.826|25600|2.192
659370600|1990-11-23 14:30:00|6.912|6.912|6.912|6.912|9100|2.22
659629800|1990-11-26 14:30:00|6.999|7.028|6.941|7.028|1700|2.257
659716200|1990-11-27 14:30:00|6.97|7.056|6.97|7.028|44700|2.257
659802600|1990-11-28 14:30:00|7.085|7.085|7.028|7.085|7300|2.276
659889000|1990-11-29 14:30:00|6.797|6.797|6.653|6.653|11700|2.137
659975400|1990-11-30 14:30:00|6.653|6.74|6.653|6.74|3900|2.165
660234600|1990-12-03 14:30:00|6.682|6.912|6.682|6.912|6900|2.22
660321000|1990-12-04 14:30:00|6.74|6.74|6.74|6.74|800|2.165
660407400|1990-12-05 14:30:00|6.797|6.797|6.797|6.797|400|2.183
660493800|1990-12-06 14:30:00|6.912|6.912|6.797|6.855|36400|2.202
660580200|1990-12-07 14:30:00|6.912|6.912|6.912|6.912|400|2.22
660839400|1990-12-10 14:30:00|6.855|6.912|6.826|6.826|2100|2.192
660925800|1990-12-11 14:30:00|6.855|6.855|6.74|6.74|9500|2.165
661012200|1990-12-12 14:30:00|6.768|6.768|6.768|6.768|3900|2.174
661098600|1990-12-13 14:30:00|6.74|6.74|6.682|6.711|16400|2.155
661185000|1990-12-14 14:30:00|6.711|6.711|6.711|6.711|0|2.155
661444200|1990-12-17 14:30:00|6.279|6.279|6.279|6.279|2600|2.017
661530600|1990-12-18 14:30:00|6.279|6.279|6.279|6.279|0|2.017
661617000|1990-12-19 14:30:00|6.394|6.509|6.365|6.509|16000|2.091
661703400|1990-12-20 14:30:00|6.452|6.452|6.452|6.452|74600|2.072
661789800|1990-12-21 14:30:00|6.452|6.452|6.452|6.452|4300|2.072
662049000|1990-12-24 14:30:00|6.452|6.452|6.394|6.394|106700|2.054
662221800|1990-12-26 14:30:00|6.394|6.394|6.394|6.394|800|2.054
662308200|1990-12-27 14:30:00|6.279|6.452|6.279|6.452|13400|2.072
662394600|1990-12-28 14:30:00|6.452|6.509|6.452|6.509|3400|2.091
662653800|1990-12-31 14:30:00|6.509|6.509|6.509|6.509|0|2.091
662826600|1991-01-02 14:30:00|6.509|6.509|6.509|6.509|0|2.091
662913000|1991-01-03 14:30:00|6.394|6.394|6.221|6.221|15600|1.998
662999400|1991-01-04 14:30:00|6.279|6.394|6.279|6.336|23400|2.035
663258600|1991-01-07 14:30:00|6.221|6.221|6.106|6.106|9900|1.961
663345000|1991-01-08 14:30:00|6.048|6.164|6.048|6.164|26400|1.98
663431400|1991-01-09 14:30:00|6.221|6.336|6.164|6.164|29000|1.98
663517800|1991-01-10 14:30:00|6.221|6.221|6.221|6.221|400|1.998
663604200|1991-01-11 14:30:00|6.164|6.164|6.164|6.164|400|1.98
663863400|1991-01-14 14:30:00|5.876|5.933|5.876|5.933|46000|1.906
663949800|1991-01-15 14:30:00|5.876|5.876|5.876|5.876|2100|1.887
664036200|1991-01-16 14:30:00|5.876|5.876|5.876|5.876|0|1.887
664122600|1991-01-17 14:30:00|6.221|6.221|6.221|6.221|8600|1.998
664209000|1991-01-18 14:30:00|6.365|6.394|6.365|6.394|2600|2.054
664468200|1991-01-21 14:30:00|6.394|6.394|6.394|6.394|0|2.054
664554600|1991-01-22 14:30:00|6.509|6.567|6.509|6.567|3900|2.109
664641000|1991-01-23 14:30:00|6.567|6.567|6.567|6.567|0|2.109
664727400|1991-01-24 14:30:00|6.509|6.509|6.509|6.509|2600|2.091
664813800|1991-01-25 14:30:00|6.624|6.624|6.452|6.452|6500|2.072
665073000|1991-01-28 14:30:00|6.452|6.452|6.452|6.452|0|2.072
665159400|1991-01-29 14:30:00|6.452|6.452|6.452|6.452|0|2.072
665245800|1991-01-30 14:30:00|6.567|6.567|6.567|6.567|1700|2.109
665332200|1991-01-31 14:30:00|6.682|6.682|6.682|6.682|2100|2.146
665418600|1991-02-01 14:30:00|6.624|6.624|6.624|6.624|1700|2.128
665677800|1991-02-04 14:30:00|6.74|6.74|6.74|6.74|1700|2.165
665764200|1991-02-05 14:30:00|6.912|6.912|6.912|6.912|2100|2.22
665850600|1991-02-06 14:30:00|7.085|7.085|7.085|7.085|3000|2.276
665937000|1991-02-07 14:30:00|6.999|7.056|6.999|7.056|12500|2.266
666023400|1991-02-08 14:30:00|7.114|7.143|7.085|7.085|24700|2.276
666282600|1991-02-11 14:30:00|7.373|7.373|7.258|7.258|2600|2.331
666369000|1991-02-12 14:30:00|7.258|7.258|7.258|7.258|0|2.331
666455400|1991-02-13 14:30:00|7.258|7.546|7.258|7.373|22100|2.368
666541800|1991-02-14 14:30:00|7.373|7.373|7.258|7.258|9100|2.331
666628200|1991-02-15 14:30:00|7.373|7.373|7.028|7.143|3000|2.294
666973800|1991-02-19 14:30:00|7.085|7.085|7.085|7.085|4700|2.276
667060200|1991-02-20 14:30:00|7.028|7.028|6.682|6.682|19500|2.146
667146600|1991-02-21 14:30:00|7.085|7.085|7.028|7.028|14300|2.257
667233000|1991-02-22 14:30:00|7.143|7.143|6.797|6.826|34200|2.192
667492200|1991-02-25 14:30:00|6.97|7.143|6.912|7.143|5600|2.294
667578600|1991-02-26 14:30:00|7.028|7.028|6.797|6.97|2100|2.239
667665000|1991-02-27 14:30:00|7.028|7.143|6.97|7.143|2600|2.294
667751400|1991-02-28 14:30:00|7.316|7.373|7.316|7.373|27700|2.368
667837800|1991-03-01 14:30:00|7.373|7.431|7.373|7.431|2600|2.387
668097000|1991-03-04 14:30:00|7.546|7.546|7.546|7.546|7300|2.424
668183400|1991-03-05 14:30:00|7.719|7.719|7.604|7.604|5200|2.442
668269800|1991-03-06 14:30:00|7.949|7.949|7.863|7.863|4300|2.525
668356200|1991-03-07 14:30:00|7.733|7.733|7.733|7.733|2600|2.484
668442600|1991-03-08 14:30:00|8.237|8.237|8.065|8.237|40300|2.646
668701800|1991-03-11 14:30:00|7.892|7.949|7.604|7.834|42000|2.516
668788200|1991-03-12 14:30:00|8.007|8.036|8.007|8.007|7300|2.572
668874600|1991-03-13 14:30:00|7.949|7.949|7.949|7.949|400|2.553
668961000|1991-03-14 14:30:00|8.295|8.295|8.295|8.295|36000|2.664
669047400|1991-03-15 14:30:00|7.978|8.036|7.978|8.036|6000|2.656|divid|0.23318
669306600|1991-03-18 14:30:00|7.892|7.892|7.719|7.719|12100|2.551
669393000|1991-03-19 14:30:00|7.546|7.604|7.488|7.546|89800|2.494
669479400|1991-03-20 14:30:00|7.431|7.431|7.431|7.431|400|2.456
669565800|1991-03-21 14:30:00|7.575|7.575|7.575|7.575|10800|2.503
669652200|1991-03-22 14:30:00|7.258|7.316|7.258|7.316|87200|2.418
669911400|1991-03-25 14:30:00|7.287|7.287|7.143|7.2|67700|2.38
669997800|1991-03-26 14:30:00|7.258|7.316|7.258|7.316|3000|2.418
670084200|1991-03-27 14:30:00|7.316|7.316|7.316|7.316|46800|2.418
670170600|1991-03-28 14:30:00|7.258|7.258|7.258|7.258|1300|2.399
670516200|1991-04-01 14:30:00|7.143|7.143|7.143|7.143|2600|2.361
670602600|1991-04-02 14:30:00|7.316|7.488|7.316|7.431|258200|2.456
670689000|1991-04-03 14:30:00|7.488|7.604|7.488|7.575|32100|2.503
670775400|1991-04-04 14:30:00|7.575|7.575|7.575|7.575|400|2.503
670861800|1991-04-05 14:30:00|7.604|7.604|7.517|7.517|25100|2.484
671117400|1991-04-08 13:30:00|7.431|7.431|7.373|7.431|3000|2.456
671203800|1991-04-09 13:30:00|7.488|7.604|7.488|7.517|35100|2.484
671290200|1991-04-10 13:30:00|7.46|7.46|7.46|7.46|62000|2.465
671376600|1991-04-11 13:30:00|7.546|7.546|7.546|7.546|3000|2.494
671463000|1991-04-12 13:30:00|7.546|7.546|7.546|7.546|0|2.494
671722200|1991-04-15 13:30:00|7.546|7.546|7.546|7.546|0|2.494
671808600|1991-04-16 13:30:00|7.546|7.546|7.546|7.546|0|2.494
671895000|1991-04-17 13:30:00|7.604|7.604|7.604|7.604|2100|2.513
671981400|1991-04-18 13:30:00|7.546|7.546|7.546|7.546|6500|2.494
672067800|1991-04-19 13:30:00|7.431|7.46|7.431|7.431|27700|2.456
672327000|1991-04-22 13:30:00|7.143|7.344|7.143|7.316|38100|2.418
672413400|1991-04-23 13:30:00|7.431|7.431|7.431|7.431|3900|2.456
672499800|1991-04-24 13:30:00|7.431|7.431|7.431|7.431|0|2.456
672586200|1991-04-25 13:30:00|7.172|7.172|7.172|7.172|21700|2.37
672672600|1991-04-26 13:30:00|7.028|7.028|7.028|7.028|1300|2.322
672931800|1991-04-29 13:30:00|6.97|6.97|6.97|6.97|400|2.303
673018200|1991-04-30 13:30:00|7.143|7.143|7.143|7.143|400|2.361
673104600|1991-05-01 13:30:00|7.316|7.316|7.316|7.316|29000|2.418
673191000|1991-05-02 13:30:00|7.316|7.316|7.316|7.316|0|2.418
673277400|1991-05-03 13:30:00|7.143|7.2|7.143|7.2|2600|2.38
673536600|1991-05-06 13:30:00|7.316|7.316|7.316|7.316|4300|2.418
673623000|1991-05-07 13:30:00|7.316|7.316|7.316|7.316|0|2.418
673709400|1991-05-08 13:30:00|7.287|7.287|7.287|7.287|108500|2.408
673795800|1991-05-09 13:30:00|7.258|7.258|7.258|7.258|108500|2.399
673882200|1991-05-10 13:30:00|7.258|7.258|7.258|7.258|0|2.399
674141400|1991-05-13 13:30:00|7.258|7.258|7.258|7.258|0|2.399
674227800|1991-05-14 13:30:00|7.258|7.258|7.258|7.258|0|2.399
674314200|1991-05-15 13:30:00|7.258|7.258|7.258|7.258|0|2.399
674400600|1991-05-16 13:30:00|7.258|7.258|7.258|7.258|2100|2.399
674487000|1991-05-17 13:30:00|7.143|7.143|6.912|6.912|3400|2.284
674746200|1991-05-20 13:30:00|6.912|6.912|6.855|6.855|10800|2.265
674832600|1991-05-21 13:30:00|6.912|6.97|6.912|6.97|13400|2.303
674919000|1991-05-22 13:30:00|6.97|6.97|6.912|6.912|246500|2.284
675005400|1991-05-23 13:30:00|7.028|7.028|7.028|7.028|1300|2.322
675091800|1991-05-24 13:30:00|7.085|7.085|6.97|6.97|21700|2.303
675437400|1991-05-28 13:30:00|6.97|7.028|6.97|7.028|1700|2.322
675523800|1991-05-29 13:30:00|7.028|7.028|7.028|7.028|0|2.322
675610200|1991-05-30 13:30:00|7.143|7.2|7.143|7.2|3000|2.38
675696600|1991-05-31 13:30:00|7.143|7.143|7.143|7.143|1300|2.361
675955800|1991-06-03 13:30:00|7.085|7.085|7.028|7.028|2600|2.322
676042200|1991-06-04 13:30:00|7.085|7.085|6.97|6.97|11200|2.303
676128600|1991-06-05 13:30:00|6.999|6.999|6.999|6.999|4300|2.313
676215000|1991-06-06 13:30:00|6.826|6.826|6.826|6.826|5200|2.256
676301400|1991-06-07 13:30:00|6.797|6.797|6.74|6.74|11700|2.227
676560600|1991-06-10 13:30:00|6.797|6.797|6.797|6.797|5600|2.246
676647000|1991-06-11 13:30:00|6.797|6.797|6.653|6.653|40300|2.199
676733400|1991-06-12 13:30:00|6.653|6.653|6.653|6.653|0|2.199
676819800|1991-06-13 13:30:00|6.653|6.711|6.653|6.682|15100|2.208
676906200|1991-06-14 13:30:00|6.682|6.682|6.682|6.682|4300|2.208
677165400|1991-06-17 13:30:00|6.452|6.596|6.452|6.596|17700|2.18
677251800|1991-06-18 13:30:00|6.509|6.567|6.509|6.567|7300|2.17
677338200|1991-06-19 13:30:00|6.567|6.596|6.452|6.538|95000|2.161
677424600|1991-06-20 13:30:00|6.624|6.624|6.567|6.567|1300|2.17
677511000|1991-06-21 13:30:00|6.567|6.567|6.567|6.567|17700|2.17
677770200|1991-06-24 13:30:00|6.624|6.74|6.624|6.682|12500|2.208
677856600|1991-06-25 13:30:00|6.74|6.74|6.74|6.74|2100|2.227
677943000|1991-06-26 13:30:00|6.682|6.74|6.682|6.74|13000|2.227
678029400|1991-06-27 13:30:00|6.74|6.74|6.74|6.74|0|2.227
678115800|1991-06-28 13:30:00|6.74|6.74|6.567|6.567|45500|2.17
678375000|1991-07-01 13:30:00|6.567|6.567|6.567|6.567|0|2.17
678461400|1991-07-02 13:30:00|6.567|6.567|6.567|6.567|0|2.17
678547800|1991-07-03 13:30:00|6.538|6.538|6.538|6.538|34700|2.161
678720600|1991-07-05 13:30:00|6.682|6.682|6.682|6.682|400|2.208
678979800|1991-07-08 13:30:00|6.682|6.682|6.682|6.682|0|2.208
679066200|1991-07-09 13:30:00|6.682|6.682|6.682|6.682|0|2.208
679152600|1991-07-10 13:30:00|6.682|6.682|6.682|6.682|0|2.208
679239000|1991-07-11 13:30:00|6.711|6.711|6.624|6.653|26000|2.199
679325400|1991-07-12 13:30:00|6.797|6.797|6.768|6.768|3400|2.237
679584600|1991-07-15 13:30:00|6.912|6.912|6.855|6.912|25100|2.284
679671000|1991-07-16 13:30:00|7.085|7.085|7.085|7.085|400|2.342
679757400|1991-07-17 13:30:00|6.999|7.258|6.999|7.258|41600|2.399
679843800|1991-07-18 13:30:00|7.316|7.316|7.316|7.316|2100|2.418
679930200|1991-07-19 13:30:00|7.402|7.431|7.402|7.431|23400|2.456
680189400|1991-07-22 13:30:00|7.402|7.402|7.373|7.373|13000|2.437
680275800|1991-07-23 13:30:00|7.373|7.373|7.373|7.373|0|2.437
680362200|1991-07-24 13:30:00|7.373|7.431|7.373|7.373|23400|2.437
680448600|1991-07-25 13:30:00|7.344|7.344|7.2|7.2|251700|2.38
680535000|1991-07-26 13:30:00|7.373|7.373|7.316|7.316|503000|2.418
680794200|1991-07-29 13:30:00|7.373|7.373|7.373|7.373|400|2.437
680880600|1991-07-30 13:30:00|7.373|7.373|7.373|7.373|0|2.437
680967000|1991-07-31 13:30:00|7.373|7.373|7.373|7.373|0|2.437
681053400|1991-08-01 13:30:00|7.143|7.143|7.085|7.085|1700|2.342
681139800|1991-08-02 13:30:00|7.085|7.085|7.085|7.085|0|2.342
681399000|1991-08-05 13:30:00|7.143|7.143|7.143|7.143|3400|2.361
681485400|1991-08-06 13:30:00|7.114|7.114|7.114|7.114|2100|2.351
681571800|1991-08-07 13:30:00|7.143|7.172|7.143|7.172|6900|2.37
681658200|1991-08-08 13:30:00|7.143|7.229|7.143|7.143|1700|2.361
681744600|1991-08-09 13:30:00|7.143|7.143|7.143|7.143|3000|2.361
682003800|1991-08-12 13:30:00|7.143|7.143|7.143|7.143|0|2.361
682090200|1991-08-13 13:30:00|7.114|7.114|7.114|7.114|6500|2.351
682176600|1991-08-14 13:30:00|7.258|7.373|7.258|7.373|3900|2.437
682263000|1991-08-15 13:30:00|7.344|7.431|7.344|7.431|3400|2.456
682349400|1991-08-16 13:30:00|7.373|7.373|7.258|7.258|6000|2.45|divid|0.15576
682608600|1991-08-19 13:30:00|6.797|7.085|6.797|7.085|69400|2.392
682695000|1991-08-20 13:30:00|7.056|7.056|6.855|6.912|14700|2.333
682781400|1991-08-21 13:30:00|7.143|7.258|7.028|7.143|6900|2.411
682867800|1991-08-22 13:30:00|7.373|7.373|7.373|7.373|400|2.489
682954200|1991-08-23 13:30:00|7.373|7.373|7.373|7.373|400|2.489
683213400|1991-08-26 13:30:00|7.258|7.258|7.258|7.258|800|2.45
683299800|1991-08-27 13:30:00|7.517|7.517|7.517|7.517|2100|2.537
683386200|1991-08-28 13:30:00|7.344|7.488|7.344|7.488|10400|2.528
683472600|1991-08-29 13:30:00|7.373|7.488|7.373|7.488|6000|2.528
683559000|1991-08-30 13:30:00|7.488|7.488|7.488|7.488|0|2.528
683904600|1991-09-03 13:30:00|7.373|7.373|7.373|7.373|3900|2.489
683991000|1991-09-04 13:30:00|7.373|7.373|7.373|7.373|4300|2.489
684077400|1991-09-05 13:30:00|7.373|7.373|7.373|7.373|0|2.489
684163800|1991-09-06 13:30:00|7.373|7.373|7.373|7.373|0|2.489
684423000|1991-09-09 13:30:00|7.488|7.488|7.488|7.488|1300|2.528
684509400|1991-09-10 13:30:00|7.488|7.488|7.488|7.488|2600|2.528
684595800|1991-09-11 13:30:00|7.604|7.604|7.488|7.488|4700|2.528
684682200|1991-09-12 13:30:00|7.488|7.488|7.488|7.488|0|2.528
684768600|1991-09-13 13:30:00|7.431|7.431|7.431|7.431|1700|2.508
685027800|1991-09-16 13:30:00|7.604|7.604|7.546|7.546|800|2.547
685114200|1991-09-17 13:30:00|7.575|7.604|7.258|7.604|19500|2.567
685200600|1991-09-18 13:30:00|7.517|7.517|7.431|7.431|2600|2.508
685287000|1991-09-19 13:30:00|7.316|7.373|7.316|7.373|8200|2.489
685373400|1991-09-20 13:30:00|7.46|7.46|7.373|7.373|2100|2.489
685632600|1991-09-23 13:30:00|7.431|7.431|7.431|7.431|6900|2.508
685719000|1991-09-24 13:30:00|7.258|7.258|7.258|7.258|4700|2.45
685805400|1991-09-25 13:30:00|7.258|7.258|7.258|7.258|1300|2.45
685891800|1991-09-26 13:30:00|7.316|7.431|7.316|7.431|13800|2.508
685978200|1991-09-27 13:30:00|7.431|7.431|7.431|7.431|0|2.508
686237400|1991-09-30 13:30:00|7.373|7.373|7.373|7.373|256900|2.489
686323800|1991-10-01 13:30:00|7.402|7.402|7.402|7.402|1700|2.499
686410200|1991-10-02 13:30:00|7.402|7.402|7.402|7.402|0|2.499
686496600|1991-10-03 13:30:00|7.488|7.517|7.488|7.517|2600|2.537
686583000|1991-10-04 13:30:00|7.546|7.546|7.373|7.373|6000|2.489
686842200|1991-10-07 13:30:00|7.2|7.2|7.2|7.2|1700|2.431
686928600|1991-10-08 13:30:00|7.373|7.373|7.229|7.229|44700|2.44
687015000|1991-10-09 13:30:00|7.229|7.229|7.229|7.229|3900|2.44
687101400|1991-10-10 13:30:00|7.229|7.229|7.229|7.229|400|2.44
687187800|1991-10-11 13:30:00|7.229|7.229|7.229|7.229|0|2.44
687447000|1991-10-14 13:30:00|7.229|7.229|7.229|7.229|0|2.44
687533400|1991-10-15 13:30:00|7.2|7.2|7.085|7.172|3900|2.421
687619800|1991-10-16 13:30:00|7.056|7.2|7.056|7.2|3400|2.431
687706200|1991-10-17 13:30:00|7.028|7.028|6.999|6.999|6500|2.362
687792600|1991-10-18 13:30:00|6.912|6.912|6.855|6.855|2600|2.314
688051800|1991-10-21 13:30:00|6.826|6.826|6.826|6.826|2100|2.304
688138200|1991-10-22 13:30:00|6.74|6.884|6.74|6.884|8600|2.324
688224600|1991-10-23 13:30:00|6.682|6.768|6.596|6.768|25600|2.285
688311000|1991-10-24 13:30:00|6.768|6.768|6.768|6.768|0|2.285
688397400|1991-10-25 13:30:00|6.768|6.826|6.711|6.711|10800|2.265
688660200|1991-10-28 14:30:00|6.567|6.653|6.567|6.653|2600|2.246
688746600|1991-10-29 14:30:00|6.653|6.711|6.653|6.653|6900|2.246
688833000|1991-10-30 14:30:00|6.912|6.912|6.912|6.912|1700|2.333
688919400|1991-10-31 14:30:00|6.884|6.884|6.884|6.884|4700|2.324
689005800|1991-11-01 14:30:00|6.884|6.912|6.855|6.855|25600|2.314
689265000|1991-11-04 14:30:00|6.855|6.855|6.855|6.855|0|2.314
689351400|1991-11-05 14:30:00|6.711|6.711|6.452|6.452|118400|2.178
689437800|1991-11-06 14:30:00|6.567|6.567|6.336|6.452|7300|2.178
689524200|1991-11-07 14:30:00|6.509|6.509|6.509|6.509|4700|2.197
689610600|1991-11-08 14:30:00|6.624|6.624|6.365|6.509|14300|2.197
689869800|1991-11-11 14:30:00|6.509|6.509|6.509|6.509|0|2.197
689956200|1991-11-12 14:30:00|6.567|6.653|6.567|6.653|7300|2.246
690042600|1991-11-13 14:30:00|6.653|6.653|6.653|6.653|0|2.246
690129000|1991-11-14 14:30:00|6.653|6.653|6.653|6.653|0|2.246
690215400|1991-11-15 14:30:00|6.509|6.682|6.509|6.682|1300|2.256
690474600|1991-11-18 14:30:00|6.423|6.567|6.423|6.567|15100|2.217
690561000|1991-11-19 14:30:00|6.279|6.452|6.221|6.452|8600|2.178
690647400|1991-11-20 14:30:00|6.279|6.452|6.279|6.452|5600|2.178
690733800|1991-11-21 14:30:00|6.25|6.394|6.25|6.394|4700|2.158
690820200|1991-11-22 14:30:00|6.279|6.279|6.221|6.279|6500|2.119
691079400|1991-11-25 14:30:00|6.509|6.509|6.308|6.308|13800|2.129
691165800|1991-11-26 14:30:00|6.452|6.452|6.452|6.452|1300|2.178
691252200|1991-11-27 14:30:00|6.164|6.308|6.164|6.308|12100|2.129
691425000|1991-11-29 14:30:00|5.876|6.106|5.876|5.876|62400|1.983
691684200|1991-12-02 14:30:00|5.876|6.106|5.876|6.106|11200|2.061
691770600|1991-12-03 14:30:00|5.991|5.991|5.76|5.876|12100|1.983
691857000|1991-12-04 14:30:00|5.645|5.645|5.53|5.645|25100|1.906
691943400|1991-12-05 14:30:00|5.645|5.645|5.645|5.645|4700|1.906
692029800|1991-12-06 14:30:00|5.76|5.76|5.76|5.76|1700|1.944
692289000|1991-12-09 14:30:00|5.818|5.818|5.645|5.76|9500|1.944
692375400|1991-12-10 14:30:00|5.818|5.818|5.818|5.818|1700|1.964
692461800|1991-12-11 14:30:00|5.76|5.76|5.674|5.674|3000|1.915
692548200|1991-12-12 14:30:00|5.847|5.933|5.847|5.847|18200|1.974
692634600|1991-12-13 14:30:00|5.847|5.847|5.847|5.847|0|1.974
692893800|1991-12-16 14:30:00|6.077|6.077|6.077|6.077|4700|2.051
692980200|1991-12-17 14:30:00|5.991|5.991|5.991|5.991|2100|2.022
693066600|1991-12-18 14:30:00|5.991|6.048|5.991|6.048|65900|2.042
693153000|1991-12-19 14:30:00|6.048|6.106|6.02|6.106|11200|2.061
693239400|1991-12-20 14:30:00|6.106|6.135|6.106|6.106|3400|2.061
693498600|1991-12-23 14:30:00|6.106|6.279|6.106|6.279|16000|2.119
693585000|1991-12-24 14:30:00|6.336|6.336|6.279|6.336|5200|2.139
693757800|1991-12-26 14:30:00|6.221|6.336|6.221|6.336|19000|2.139
693844200|1991-12-27 14:30:00|6.336|6.336|6.336|6.336|400|2.139
694103400|1991-12-30 14:30:00|6.279|6.279|6.279|6.279|800|2.119
694189800|1991-12-31 14:30:00|6.509|6.509|6.452|6.452|3400|2.178
694362600|1992-01-02 14:30:00|6.336|6.452|6.336|6.336|6900|2.139
694449000|1992-01-03 14:30:00|6.452|6.452|6.164|6.164|18200|2.081
694708200|1992-01-06 14:30:00|6.336|6.336|6.221|6.221|26900|2.1
694794600|1992-01-07 14:30:00|6.221|6.336|6.221|6.221|10400|2.1
694881000|1992-01-08 14:30:00|6.221|6.221|6.164|6.164|11200|2.081
694967400|1992-01-09 14:30:00|6.164|6.394|6.135|6.394|18600|2.158
695053800|1992-01-10 14:30:00|6.106|6.106|6.077|6.077|17300|2.051
695313000|1992-01-13 14:30:00|6.106|6.106|5.76|5.933|66800|2.003
695399400|1992-01-14 14:30:00|6.048|6.221|6.048|6.192|19900|2.09
695485800|1992-01-15 14:30:00|6.106|6.106|6.02|6.048|26400|2.042
695572200|1992-01-16 14:30:00|6.279|6.394|6.279|6.394|3000|2.158
695658600|1992-01-17 14:30:00|6.452|6.797|6.452|6.682|217000|2.256
695917800|1992-01-20 14:30:00|6.624|6.624|6.596|6.624|7300|2.236
696004200|1992-01-21 14:30:00|6.596|6.682|6.452|6.682|19000|2.256
696090600|1992-01-22 14:30:00|6.74|6.797|6.538|6.538|31200|2.207
696177000|1992-01-23 14:30:00|6.423|6.423|6.279|6.336|4300|2.139
696263400|1992-01-24 14:30:00|6.336|6.394|6.336|6.365|11700|2.149
696522600|1992-01-27 14:30:00|6.394|6.423|6.394|6.423|4300|2.168
696609000|1992-01-28 14:30:00|6.452|6.452|6.452|6.452|1300|2.178
696695400|1992-01-29 14:30:00|6.452|6.452|6.452|6.452|800|2.178
696781800|1992-01-30 14:30:00|6.279|6.279|6.279|6.279|5200|2.119
696868200|1992-01-31 14:30:00|6.452|6.452|6.308|6.308|3000|2.129
697127400|1992-02-03 14:30:00|6.452|6.452|6.394|6.394|4300|2.158
697213800|1992-02-04 14:30:00|6.509|6.509|6.509|6.509|1300|2.197
697300200|1992-02-05 14:30:00|6.452|6.509|6.452|6.509|2100|2.197
697386600|1992-02-06 14:30:00|6.394|6.452|6.394|6.452|9100|2.178
697473000|1992-02-07 14:30:00|6.509|6.509|6.452|6.452|156200|2.178
697732200|1992-02-10 14:30:00|6.48|6.48|6.48|6.48|6500|2.187
697818600|1992-02-11 14:30:00|6.452|6.509|6.452|6.509|8200|2.197
697905000|1992-02-12 14:30:00|6.394|6.394|6.25|6.308|30300|2.129
697991400|1992-02-13 14:30:00|6.336|6.394|6.336|6.394|38600|2.158
698077800|1992-02-14 14:30:00|6.365|6.365|6.308|6.308|3000|2.129
698423400|1992-02-18 14:30:00|6.164|6.164|6.164|6.164|2100|2.081
698509800|1992-02-19 14:30:00|6.279|6.279|6.279|6.279|800|2.119
698596200|1992-02-20 14:30:00|6.279|6.279|6.221|6.221|1300|2.1
698682600|1992-02-21 14:30:00|6.221|6.336|6.221|6.336|12100|2.139
698941800|1992-02-24 14:30:00|6.394|6.394|6.394|6.394|9100|2.158
699028200|1992-02-25 14:30:00|6.452|6.509|6.394|6.452|19000|2.178
699114600|1992-02-26 14:30:00|6.164|6.221|6.048|6.048|17300|2.042
699201000|1992-02-27 14:30:00|6.048|6.077|5.933|6.048|11700|2.042
699287400|1992-02-28 14:30:00|5.991|5.991|5.933|5.933|3900|2.003
699546600|1992-03-02 14:30:00|5.933|5.962|5.876|5.933|9900|2.003
699633000|1992-03-03 14:30:00|5.933|6.106|5.876|5.933|33400|2.003
699719400|1992-03-04 14:30:00|5.991|6.048|5.818|5.991|24300|2.022
699805800|1992-03-05 14:30:00|6.077|6.077|5.876|5.962|17700|2.012
699892200|1992-03-06 14:30:00|5.876|5.991|5.876|5.991|11700|2.022
700151400|1992-03-09 14:30:00|6.164|6.164|6.048|6.048|5600|2.042
700237800|1992-03-10 14:30:00|6.048|6.192|6.048|6.192|5200|2.09
700324200|1992-03-11 14:30:00|5.962|5.962|5.962|5.962|13800|2.012
700410600|1992-03-12 14:30:00|5.876|5.933|5.818|5.847|30800|1.974
700497000|1992-03-13 14:30:00|5.588|5.588|5.415|5.444|36400|1.919|divid|0.24931
700756200|1992-03-16 14:30:00|5.444|5.444|5.357|5.415|44200|1.909
700842600|1992-03-17 14:30:00|5.53|5.588|5.53|5.588|20300|1.97
700929000|1992-03-18 14:30:00|5.501|5.53|5.3|5.357|61600|1.889
701015400|1992-03-19 14:30:00|5.328|5.386|5.328|5.386|58100|1.899
701101800|1992-03-20 14:30:00|5.357|5.415|5.328|5.386|68100|1.899
701361000|1992-03-23 14:30:00|5.415|5.472|5.328|5.472|26400|1.929
701447400|1992-03-24 14:30:00|5.415|5.415|5.386|5.386|2600|1.899
701533800|1992-03-25 14:30:00|5.444|5.501|5.444|5.501|9500|1.94
701620200|1992-03-26 14:30:00|5.501|5.501|5.386|5.415|72400|1.909
701706600|1992-03-27 14:30:00|5.3|5.3|5.271|5.3|32100|1.869
701965800|1992-03-30 14:30:00|5.242|5.242|5.127|5.127|16000|1.808
702052200|1992-03-31 14:30:00|5.04|5.04|4.839|4.983|30300|1.757
702138600|1992-04-01 14:30:00|4.896|4.896|4.839|4.868|27700|1.716
702225000|1992-04-02 14:30:00|4.925|4.954|4.781|4.781|247800|1.686
702311400|1992-04-03 14:30:00|4.781|4.81|4.781|4.81|32500|1.696
702567000|1992-04-06 13:30:00|4.839|4.868|4.839|4.839|108500|1.706
702653400|1992-04-07 13:30:00|4.896|4.896|4.81|4.81|16900|1.696
702739800|1992-04-08 13:30:00|4.752|4.81|4.752|4.81|10400|1.696
702826200|1992-04-09 13:30:00|5.012|5.127|5.012|5.127|12100|1.808
702912600|1992-04-10 13:30:00|5.53|5.645|5.415|5.444|69000|1.919
703171800|1992-04-13 13:30:00|5.242|5.271|5.242|5.271|6900|1.858
703258200|1992-04-14 13:30:00|5.357|5.415|5.357|5.415|17300|1.909
703344600|1992-04-15 13:30:00|5.472|5.53|5.472|5.53|16400|1.95
703431000|1992-04-16 13:30:00|5.732|5.732|5.501|5.616|28600|1.98
703776600|1992-04-20 13:30:00|5.674|5.674|5.616|5.674|8200|2.001
703863000|1992-04-21 13:30:00|5.53|5.53|5.501|5.53|4300|1.95
703949400|1992-04-22 13:30:00|5.703|5.703|5.616|5.616|26000|1.98
704035800|1992-04-23 13:30:00|5.616|5.616|5.53|5.616|17300|1.98
704122200|1992-04-24 13:30:00|5.732|5.933|5.732|5.847|34200|2.061
704381400|1992-04-27 13:30:00|5.962|5.962|5.904|5.904|6500|2.082
704467800|1992-04-28 13:30:00|5.876|5.876|5.876|5.876|1300|2.072
704554200|1992-04-29 13:30:00|5.703|5.76|5.703|5.76|16400|2.031
704640600|1992-04-30 13:30:00|5.76|5.789|5.703|5.703|16000|2.011
704727000|1992-05-01 13:30:00|5.703|5.876|5.703|5.876|14300|2.072
704986200|1992-05-04 13:30:00|5.847|5.847|5.789|5.847|95900|2.061
705072600|1992-05-05 13:30:00|5.789|5.818|5.76|5.76|10400|2.031
705159000|1992-05-06 13:30:00|5.818|5.876|5.818|5.876|6900|2.072
705245400|1992-05-07 13:30:00|5.933|5.962|5.933|5.962|6500|2.102
705331800|1992-05-08 13:30:00|6.164|6.221|6.164|6.221|96300|2.194
705591000|1992-05-11 13:30:00|6.221|6.221|6.164|6.192|31600|2.302|divid|0.3204
705677400|1992-05-12 13:30:00|6.308|6.423|6.279|6.423|45100|2.388
705763800|1992-05-13 13:30:00|6.452|6.509|6.452|6.452|16400|2.398
705850200|1992-05-14 13:30:00|6.509|6.538|6.509|6.509|19900|2.42
705936600|1992-05-15 13:30:00|6.279|6.452|6.279|6.336|66400|2.355
706195800|1992-05-18 13:30:00|6.567|6.567|6.452|6.452|19900|2.398
706282200|1992-05-19 13:30:00|6.624|6.682|6.624|6.653|30800|2.473
706368600|1992-05-20 13:30:00|6.624|7.028|6.624|6.912|83300|2.57
706455000|1992-05-21 13:30:00|6.682|6.682|6.682|6.682|26400|2.484
706541400|1992-05-22 13:30:00|6.711|6.74|6.682|6.74|14700|2.505
706887000|1992-05-26 13:30:00|6.624|6.624|6.452|6.452|50700|2.398
706973400|1992-05-27 13:30:00|6.394|6.394|6.279|6.308|11200|2.345
707059800|1992-05-28 13:30:00|6.25|6.25|6.221|6.25|23800|2.323
707146200|1992-05-29 13:30:00|6.164|6.452|6.164|6.336|20800|2.355
707405400|1992-06-01 13:30:00|6.25|6.336|6.25|6.308|4300|2.345
707491800|1992-06-02 13:30:00|6.336|6.452|6.336|6.452|10800|2.398
707578200|1992-06-03 13:30:00|6.423|6.423|6.279|6.336|9900|2.355
707664600|1992-06-04 13:30:00|6.308|6.308|6.308|6.308|800|2.345
707751000|1992-06-05 13:30:00|6.192|6.279|6.192|6.221|19900|2.313
708010200|1992-06-08 13:30:00|6.221|6.25|6.106|6.106|46800|2.27
708096600|1992-06-09 13:30:00|6.106|6.106|6.02|6.02|9100|2.238
708183000|1992-06-10 13:30:00|6.077|6.077|5.991|6.048|12100|2.248
708269400|1992-06-11 13:30:00|6.048|6.106|6.048|6.106|23000|2.27
708355800|1992-06-12 13:30:00|6.077|6.077|5.962|5.962|30300|2.216
708615000|1992-06-15 13:30:00|5.876|5.876|5.732|5.789|11700|2.152
708701400|1992-06-16 13:30:00|5.818|5.818|5.818|5.818|800|2.163
708787800|1992-06-17 13:30:00|5.876|5.876|5.876|5.876|6000|2.184
708874200|1992-06-18 13:30:00|5.76|5.789|5.703|5.76|15100|2.141
708960600|1992-06-19 13:30:00|5.847|5.962|5.847|5.904|26000|2.195
709219800|1992-06-22 13:30:00|5.818|5.847|5.818|5.847|4300|2.173
709306200|1992-06-23 13:30:00|5.876|5.904|5.876|5.904|3900|2.195
709392600|1992-06-24 13:30:00|6.02|6.048|5.991|6.02|5200|2.238
709479000|1992-06-25 13:30:00|6.106|6.135|6.106|6.135|22500|2.28
709565400|1992-06-26 13:30:00|6.077|6.077|5.991|6.02|3000|2.238
709824600|1992-06-29 13:30:00|6.048|6.077|6.048|6.048|39000|2.248
709911000|1992-06-30 13:30:00|5.876|5.904|5.876|5.904|14700|2.195
709997400|1992-07-01 13:30:00|5.732|5.847|5.732|5.789|25600|2.152
710083800|1992-07-02 13:30:00|5.818|5.818|5.645|5.645|5600|2.098
710429400|1992-07-06 13:30:00|5.847|5.847|5.76|5.76|4700|2.141
710515800|1992-07-07 13:30:00|5.991|6.048|5.991|5.991|3900|2.227
710602200|1992-07-08 13:30:00|5.904|5.904|5.789|5.876|13800|2.184
710688600|1992-07-09 13:30:00|5.876|5.876|5.703|5.732|73700|2.131
710775000|1992-07-10 13:30:00|5.53|5.76|5.53|5.76|23800|2.141
711034200|1992-07-13 13:30:00|5.76|5.76|5.732|5.732|9900|2.131
711120600|1992-07-14 13:30:00|5.732|5.732|5.732|5.732|800|2.131
711207000|1992-07-15 13:30:00|5.933|5.962|5.933|5.933|15100|2.206
711293400|1992-07-16 13:30:00|5.876|5.991|5.876|5.962|41200|2.216
711379800|1992-07-17 13:30:00|5.847|5.847|5.789|5.818|35100|2.163
711639000|1992-07-20 13:30:00|5.616|5.616|5.53|5.588|81500|2.077
711725400|1992-07-21 13:30:00|5.501|5.588|5.444|5.588|110600|2.077
711811800|1992-07-22 13:30:00|5.415|5.415|5.415|5.415|32900|2.013
711898200|1992-07-23 13:30:00|5.53|5.645|5.53|5.645|62900|2.098
711984600|1992-07-24 13:30:00|5.501|5.501|5.501|5.501|7800|2.045
712243800|1992-07-27 13:30:00|5.415|5.472|5.415|5.472|8200|2.034
712330200|1992-07-28 13:30:00|5.53|5.732|5.53|5.674|10800|2.109
712416600|1992-07-29 13:30:00|5.847|5.847|5.847|5.847|15100|2.173
712503000|1992-07-30 13:30:00|5.732|5.76|5.732|5.76|6900|2.141
712589400|1992-07-31 13:30:00|5.732|5.732|5.703|5.703|4700|2.12
712848600|1992-08-03 13:30:00|5.645|5.645|5.645|5.645|800|2.098
712935000|1992-08-04 13:30:00|5.732|5.876|5.732|5.876|18200|2.184
713021400|1992-08-05 13:30:00|5.847|5.847|5.818|5.818|6900|2.163
713107800|1992-08-06 13:30:00|5.876|6.048|5.876|6.048|64600|2.248
713194200|1992-08-07 13:30:00|5.876|5.876|5.703|5.703|106300|2.12
713453400|1992-08-10 13:30:00|5.645|5.732|5.53|5.53|9900|2.056
713539800|1992-08-11 13:30:00|5.674|5.703|5.674|5.674|18200|2.109
713626200|1992-08-12 13:30:00|5.616|5.616|5.616|5.616|12100|2.088
713712600|1992-08-13 13:30:00|5.53|5.559|5.472|5.559|72400|2.066
713799000|1992-08-14 13:30:00|5.271|5.386|5.271|5.386|39000|2.08|divid|0.20806
714058200|1992-08-17 13:30:00|5.386|5.559|5.386|5.559|33400|2.147
714144600|1992-08-18 13:30:00|5.501|5.501|5.357|5.415|151900|2.091
714231000|1992-08-19 13:30:00|5.415|5.444|5.415|5.444|2600|2.102
714317400|1992-08-20 13:30:00|5.415|5.415|5.415|5.415|15100|2.091
714403800|1992-08-21 13:30:00|5.472|5.501|5.472|5.472|4300|2.113
714663000|1992-08-24 13:30:00|5.3|5.3|5.271|5.271|19000|2.035
714749400|1992-08-25 13:30:00|5.242|5.242|5.127|5.127|26400|1.98
714835800|1992-08-26 13:30:00|5.242|5.328|5.242|5.3|10400|2.047
714922200|1992-08-27 13:30:00|5.357|5.415|5.328|5.357|29000|2.069
715008600|1992-08-28 13:30:00|5.386|5.501|5.357|5.501|40300|2.124
715267800|1992-08-31 13:30:00|5.501|5.501|5.357|5.386|5600|2.08
715354200|1992-09-01 13:30:00|5.357|5.386|5.357|5.386|4700|2.08
715440600|1992-09-02 13:30:00|5.386|5.472|5.386|5.472|72400|2.113
715527000|1992-09-03 13:30:00|5.472|5.53|5.472|5.53|13800|2.136
715613400|1992-09-04 13:30:00|5.53|5.645|5.53|5.588|21700|2.158
715959000|1992-09-08 13:30:00|5.53|5.645|5.53|5.645|32100|2.18
716045400|1992-09-09 13:30:00|5.53|5.588|5.53|5.559|8200|2.147
716131800|1992-09-10 13:30:00|5.472|5.559|5.472|5.559|62900|2.147
716218200|1992-09-11 13:30:00|5.588|5.645|5.588|5.645|40300|2.18
716477400|1992-09-14 13:30:00|5.703|5.76|5.703|5.703|12500|2.202
716563800|1992-09-15 13:30:00|5.703|5.703|5.415|5.472|25600|2.113
716650200|1992-09-16 13:30:00|4.868|5.472|4.868|5.415|128800|2.091
716736600|1992-09-17 13:30:00|5.588|5.588|5.53|5.53|48100|2.136
716823000|1992-09-18 13:30:00|5.588|5.616|5.53|5.616|84600|2.169
717082200|1992-09-21 13:30:00|5.444|5.472|5.415|5.472|23800|2.113
717168600|1992-09-22 13:30:00|5.444|5.472|5.444|5.472|13000|2.113
717255000|1992-09-23 13:30:00|5.386|5.53|5.386|5.53|20300|2.136
717341400|1992-09-24 13:30:00|5.588|5.962|5.588|5.962|52900|2.302
717427800|1992-09-25 13:30:00|5.904|6.048|5.876|5.991|78500|2.314
717687000|1992-09-28 13:30:00|5.818|5.818|5.818|5.818|25100|2.247
717773400|1992-09-29 13:30:00|5.76|5.847|5.76|5.818|5600|2.247
717859800|1992-09-30 13:30:00|5.674|5.674|5.645|5.674|25100|2.191
717946200|1992-10-01 13:30:00|5.703|5.703|5.703|5.703|25100|2.202
718032600|1992-10-02 13:30:00|5.588|5.645|5.588|5.645|28600|2.18
718291800|1992-10-05 13:30:00|5.328|5.415|5.3|5.386|16000|2.08
718378200|1992-10-06 13:30:00|5.386|5.386|5.386|5.386|10400|2.08
718464600|1992-10-07 13:30:00|5.415|5.415|5.3|5.3|28600|2.047
718551000|1992-10-08 13:30:00|5.472|5.472|5.472|5.472|6500|2.113
718637400|1992-10-09 13:30:00|5.472|5.472|5.3|5.357|19900|2.069
718896600|1992-10-12 13:30:00|5.472|5.472|5.472|5.472|8600|2.113
718983000|1992-10-13 13:30:00|5.472|5.53|5.472|5.53|23800|2.136
719069400|1992-10-14 13:30:00|5.472|5.53|5.472|5.53|13800|2.136
719155800|1992-10-15 13:30:00|5.444|5.444|5.444|5.444|6000|2.102
719242200|1992-10-16 13:30:00|4.954|5.069|4.954|5.04|46400|1.947
719501400|1992-10-19 13:30:00|4.637|4.695|4.637|4.695|52500|1.813
719587800|1992-10-20 13:30:00|4.752|4.781|4.637|4.724|64600|1.824
719674200|1992-10-21 13:30:00|4.781|4.954|4.724|4.954|25600|1.913
719760600|1992-10-22 13:30:00|5.04|5.156|5.04|5.127|23800|1.98
719847000|1992-10-23 13:30:00|5.098|5.184|5.098|5.127|23000|1.98
720109800|1992-10-26 14:30:00|5.04|5.127|5.04|5.127|16400|1.98
720196200|1992-10-27 14:30:00|5.069|5.069|5.069|5.069|24700|1.958
720282600|1992-10-28 14:30:00|4.954|5.012|4.954|5.012|35100|1.935
720369000|1992-10-29 14:30:00|5.069|5.069|5.012|5.069|18200|1.958
720455400|1992-10-30 14:30:00|5.012|5.127|4.983|5.069|8200|1.958
720714600|1992-11-02 14:30:00|5.04|5.04|4.954|4.983|67700|1.924
720801000|1992-11-03 14:30:00|4.868|5.012|4.868|5.012|39400|1.935
720887400|1992-11-04 14:30:00|5.069|5.127|4.983|5.012|12100|1.935
720973800|1992-11-05 14:30:00|5.069|5.098|5.069|5.069|6000|1.958
721060200|1992-11-06 14:30:00|5.127|5.127|5.069|5.069|5600|1.958
721319400|1992-11-09 14:30:00|4.954|5.069|4.954|5.069|7300|1.958
721405800|1992-11-10 14:30:00|5.156|5.271|5.127|5.156|10800|1.991
721492200|1992-11-11 14:30:00|5.242|5.386|5.127|5.127|18200|1.98
721578600|1992-11-12 14:30:00|5.242|5.3|5.156|5.156|34200|1.991
721665000|1992-11-13 14:30:00|5.184|5.386|5.184|5.3|76300|2.047
721924200|1992-11-16 14:30:00|4.954|5.012|4.954|4.983|34700|1.924
722010600|1992-11-17 14:30:00|4.896|5.012|4.896|5.012|24300|1.935
722097000|1992-11-18 14:30:00|4.954|4.954|4.954|4.954|10800|1.913
722183400|1992-11-19 14:30:00|5.012|5.127|4.954|4.954|13400|1.913
722269800|1992-11-20 14:30:00|5.069|5.184|5.012|5.012|13000|1.935
722529000|1992-11-23 14:30:00|4.954|5.127|4.954|5.127|9500|1.98
722615400|1992-11-24 14:30:00|5.069|5.069|5.012|5.069|6000|1.958
722701800|1992-11-25 14:30:00|5.242|5.242|5.184|5.184|9100|2.002
722874600|1992-11-27 14:30:00|5.184|5.184|5.069|5.184|6000|2.002
723133800|1992-11-30 14:30:00|5.242|5.472|5.242|5.444|102800|2.102
723220200|1992-12-01 14:30:00|5.415|5.76|5.415|5.76|112400|2.225
723306600|1992-12-02 14:30:00|5.645|5.645|5.588|5.645|52900|2.18
723393000|1992-12-03 14:30:00|5.645|5.703|5.645|5.645|22100|2.18
723479400|1992-12-04 14:30:00|5.703|5.703|5.616|5.645|49900|2.18
723738600|1992-12-07 14:30:00|5.674|5.674|5.645|5.645|8200|2.18
723825000|1992-12-08 14:30:00|5.645|5.76|5.645|5.732|16900|2.213
723911400|1992-12-09 14:30:00|5.444|5.559|5.444|5.559|23800|2.147
723997800|1992-12-10 14:30:00|5.559|5.559|5.53|5.53|2600|2.136
724084200|1992-12-11 14:30:00|5.559|5.703|5.472|5.588|84600|2.158
724343400|1992-12-14 14:30:00|5.588|5.588|5.588|5.588|0|2.158
724429800|1992-12-15 14:30:00|5.588|5.645|5.415|5.53|36800|2.136
724516200|1992-12-16 14:30:00|5.559|5.703|5.559|5.588|13800|2.158
724602600|1992-12-17 14:30:00|5.76|5.76|5.472|5.472|10800|2.113
724689000|1992-12-18 14:30:00|5.415|5.53|5.357|5.357|25600|2.069
724948200|1992-12-21 14:30:00|5.415|5.472|5.386|5.386|14300|2.08
725034600|1992-12-22 14:30:00|5.444|5.444|5.271|5.328|41600|2.058
725121000|1992-12-23 14:30:00|5.3|5.53|5.3|5.472|32900|2.113
725207400|1992-12-24 14:30:00|5.53|5.588|5.53|5.53|5600|2.136
725553000|1992-12-28 14:30:00|5.645|5.703|5.645|5.703|4300|2.202
725639400|1992-12-29 14:30:00|5.415|5.415|5.3|5.386|34700|2.08
725725800|1992-12-30 14:30:00|5.472|5.501|5.415|5.415|4300|2.091
725812200|1992-12-31 14:30:00|5.472|5.472|5.357|5.357|15100|2.069
726157800|1993-01-04 14:30:00|5.444|5.501|5.444|5.501|3900|2.124
726244200|1993-01-05 14:30:00|5.472|5.588|5.386|5.588|110200|2.158
726330600|1993-01-06 14:30:00|5.53|5.53|5.472|5.472|32900|2.113
726417000|1993-01-07 14:30:00|5.472|5.501|5.472|5.472|19000|2.113
726503400|1993-01-08 14:30:00|5.357|5.357|5.271|5.3|36400|2.047
726762600|1993-01-11 14:30:00|5.3|5.3|5.271|5.3|45500|2.047
726849000|1993-01-12 14:30:00|5.271|5.328|5.271|5.3|67700|2.047
726935400|1993-01-13 14:30:00|5.357|5.357|5.184|5.184|71100|2.002
727021800|1993-01-14 14:30:00|5.328|5.357|5.3|5.357|25100|2.069
727108200|1993-01-15 14:30:00|5.3|5.3|5.271|5.271|26000|2.035
727367400|1993-01-18 14:30:00|5.3|5.357|5.271|5.3|180100|2.047
727453800|1993-01-19 14:30:00|5.328|5.444|5.328|5.415|22100|2.091
727540200|1993-01-20 14:30:00|5.501|5.76|5.501|5.76|115000|2.225
727626600|1993-01-21 14:30:00|5.76|5.76|5.732|5.732|53800|2.213
727713000|1993-01-22 14:30:00|5.76|5.789|5.76|5.76|32500|2.225
727972200|1993-01-25 14:30:00|5.847|6.106|5.847|5.991|80200|2.314
728058600|1993-01-26 14:30:00|6.106|6.221|6.106|6.135|52000|2.369
728145000|1993-01-27 14:30:00|6.106|6.106|6.048|6.106|21200|2.358
728231400|1993-01-28 14:30:00|6.106|6.106|6.048|6.106|71100|2.358
728317800|1993-01-29 14:30:00|5.933|5.933|5.876|5.904|26000|2.28
728577000|1993-02-01 14:30:00|5.876|5.904|5.847|5.904|19000|2.28
728663400|1993-02-02 14:30:00|5.904|5.904|5.876|5.876|3900|2.269
728749800|1993-02-03 14:30:00|5.876|6.077|5.876|5.991|29000|2.314
728836200|1993-02-04 14:30:00|6.048|6.048|5.876|6.048|56800|2.336
728922600|1993-02-05 14:30:00|5.876|5.933|5.789|5.876|53800|2.269
729181800|1993-02-08 14:30:00|5.933|5.933|5.76|5.933|54200|2.291
729268200|1993-02-09 14:30:00|5.76|5.847|5.703|5.76|42900|2.225
729354600|1993-02-10 14:30:00|5.645|5.645|5.444|5.472|54600|2.113
729441000|1993-02-11 14:30:00|5.444|5.53|5.415|5.53|159700|2.136
729527400|1993-02-12 14:30:00|5.703|5.818|5.703|5.818|20300|2.247
729873000|1993-02-16 14:30:00|5.847|5.991|5.818|5.876|46000|2.269
729959400|1993-02-17 14:30:00|5.876|5.876|5.818|5.818|38100|2.247
730045800|1993-02-18 14:30:00|5.847|5.904|5.847|5.876|36000|2.269
730132200|1993-02-19 14:30:00|5.933|5.991|5.933|5.962|34700|2.302
730391400|1993-02-22 14:30:00|5.962|6.048|5.933|5.991|34200|2.314
730477800|1993-02-23 14:30:00|5.876|5.933|5.847|5.933|20300|2.291
730564200|1993-02-24 14:30:00|5.818|5.818|5.588|5.588|40700|2.158
730650600|1993-02-25 14:30:00|5.645|5.76|5.645|5.674|37700|2.191
730737000|1993-02-26 14:30:00|5.732|5.818|5.674|5.789|13800|2.236
730996200|1993-03-01 14:30:00|5.732|5.789|5.732|5.789|13400|2.236
731082600|1993-03-02 14:30:00|5.76|5.789|5.703|5.789|23800|2.236
731169000|1993-03-03 14:30:00|5.904|5.933|5.703|5.703|69000|2.202
731255400|1993-03-04 14:30:00|5.386|5.386|5.271|5.357|132800|2.069
731341800|1993-03-05 14:30:00|5.328|5.703|5.328|5.703|81100|2.202
731601000|1993-03-08 14:30:00|5.501|5.76|5.501|5.588|28200|2.158
731687400|1993-03-09 14:30:00|5.53|5.616|5.501|5.588|41600|2.158
731773800|1993-03-10 14:30:00|5.53|5.645|5.415|5.616|31600|2.169
731860200|1993-03-11 14:30:00|5.588|5.588|5.501|5.53|9900|2.136
731946600|1993-03-12 14:30:00|5.559|5.588|5.501|5.588|23000|2.158
732205800|1993-03-15 14:30:00|5.559|5.588|5.501|5.588|57700|2.158
732292200|1993-03-16 14:30:00|5.53|5.76|5.53|5.732|40700|2.213
732378600|1993-03-17 14:30:00|5.588|5.645|5.588|5.645|53800|2.18
732465000|1993-03-18 14:30:00|5.616|5.818|5.616|5.818|8600|2.247
732551400|1993-03-19 14:30:00|5.847|5.991|5.818|5.962|33400|2.344|divid|0.10392
732810600|1993-03-22 14:30:00|5.703|5.789|5.703|5.732|9500|2.254
732897000|1993-03-23 14:30:00|5.76|5.76|5.645|5.645|14700|2.22
732983400|1993-03-24 14:30:00|5.76|5.847|5.76|5.76|55500|2.265
733069800|1993-03-25 14:30:00|5.732|5.732|5.703|5.703|22500|2.242
733156200|1993-03-26 14:30:00|5.645|5.703|5.645|5.645|2600|2.22
733415400|1993-03-29 14:30:00|5.645|5.76|5.645|5.703|9900|2.242
733501800|1993-03-30 14:30:00|5.76|5.76|5.703|5.76|14300|2.265
733588200|1993-03-31 14:30:00|5.876|5.962|5.847|5.933|25100|2.333
733674600|1993-04-01 14:30:00|5.933|5.933|5.818|5.876|32900|2.31
733761000|1993-04-02 14:30:00|5.933|5.962|5.818|5.818|6900|2.288
734016600|1993-04-05 13:30:00|5.76|5.76|5.76|5.76|11700|2.265
734103000|1993-04-06 13:30:00|5.703|5.703|5.616|5.616|45500|2.208
734189400|1993-04-07 13:30:00|5.703|5.76|5.703|5.703|22500|2.242
734275800|1993-04-08 13:30:00|5.703|5.703|5.703|5.703|38600|2.242
734621400|1993-04-12 13:30:00|5.645|5.818|5.645|5.76|26000|2.265
734707800|1993-04-13 13:30:00|5.933|5.962|5.876|5.876|32900|2.31
734794200|1993-04-14 13:30:00|5.818|5.991|5.818|5.933|11200|2.333
734880600|1993-04-15 13:30:00|6.048|6.048|5.933|5.933|23800|2.333
734967000|1993-04-16 13:30:00|5.847|5.933|5.847|5.904|13000|2.322
735226200|1993-04-19 13:30:00|5.818|5.876|5.818|5.847|6900|2.299
735312600|1993-04-20 13:30:00|6.106|6.164|6.077|6.164|35100|2.424
735399000|1993-04-21 13:30:00|6.106|6.106|6.077|6.077|6900|2.39
735485400|1993-04-22 13:30:00|6.106|6.164|6.106|6.106|23000|2.401
735571800|1993-04-23 13:30:00|6.279|6.394|6.279|6.365|44200|2.503
735831000|1993-04-26 13:30:00|6.308|6.394|6.164|6.221|24300|2.446
735917400|1993-04-27 13:30:00|6.221|6.394|6.221|6.394|17300|2.514
736003800|1993-04-28 13:30:00|6.164|6.279|6.164|6.221|6500|2.446
736090200|1993-04-29 13:30:00|6.106|6.221|6.106|6.135|12500|2.412
736176600|1993-04-30 13:30:00|6.279|6.365|6.279|6.279|11200|2.469
736435800|1993-05-03 13:30:00|6.308|6.308|6.25|6.25|4700|2.458
736522200|1993-05-04 13:30:00|6.279|6.279|6.048|6.221|46800|2.446
736608600|1993-05-05 13:30:00|6.077|6.192|6.077|6.135|27300|2.412
736695000|1993-05-06 13:30:00|6.135|6.135|6.077|6.106|35100|2.401
736781400|1993-05-07 13:30:00|6.077|6.077|6.048|6.077|8600|2.39
737040600|1993-05-10 13:30:00|6.106|6.106|5.933|6.077|11200|2.39
737127000|1993-05-11 13:30:00|6.02|6.192|6.02|6.192|16900|2.435
737213400|1993-05-12 13:30:00|6.164|6.164|6.135|6.135|2600|2.412
737299800|1993-05-13 13:30:00|6.192|6.192|6.02|6.02|13800|2.367
737386200|1993-05-14 13:30:00|6.106|6.106|6.106|6.106|400|2.401
737645400|1993-05-17 13:30:00|6.164|6.164|6.164|6.164|4300|2.424
737731800|1993-05-18 13:30:00|6.192|6.221|6.192|6.221|10800|2.446
737818200|1993-05-19 13:30:00|6.279|6.394|6.279|6.336|21700|2.492
737904600|1993-05-20 13:30:00|6.48|6.596|6.48|6.509|52900|2.559
737991000|1993-05-21 13:30:00|6.596|6.596|6.509|6.509|11200|2.559
738250200|1993-05-24 13:30:00|6.509|6.509|6.452|6.452|1300|2.537
738336600|1993-05-25 13:30:00|6.452|6.452|6.452|6.452|400|2.537
738423000|1993-05-26 13:30:00|6.452|6.452|6.452|6.452|16000|2.537
738509400|1993-05-27 13:30:00|6.452|6.452|6.452|6.452|2100|2.537
738595800|1993-05-28 13:30:00|6.394|6.394|6.279|6.279|4700|2.469
738941400|1993-06-01 13:30:00|6.452|6.452|6.452|6.452|3400|2.537
739027800|1993-06-02 13:30:00|6.538|6.567|6.509|6.567|10400|2.582
739114200|1993-06-03 13:30:00|6.567|6.567|6.509|6.509|3900|2.559
739200600|1993-06-04 13:30:00|6.452|6.452|6.394|6.394|15600|2.514
739459800|1993-06-07 13:30:00|6.509|6.509|6.452|6.452|1300|2.537
739546200|1993-06-08 13:30:00|6.394|6.394|6.336|6.336|1300|2.492
739632600|1993-06-09 13:30:00|6.452|6.509|6.452|6.509|170900|2.559
739719000|1993-06-10 13:30:00|6.452|6.509|6.452|6.509|3900|2.559
739805400|1993-06-11 13:30:00|6.509|6.682|6.509|6.567|76300|2.582
740064600|1993-06-14 13:30:00|6.682|6.711|6.624|6.624|137500|2.605
740151000|1993-06-15 13:30:00|6.596|6.653|6.596|6.624|141900|2.605
740237400|1993-06-16 13:30:00|6.596|6.596|6.567|6.567|6000|2.582
740323800|1993-06-17 13:30:00|6.567|6.567|6.567|6.567|5200|2.582
740410200|1993-06-18 13:30:00|6.624|6.624|6.567|6.567|3400|2.582
740669400|1993-06-21 13:30:00|6.509|6.538|6.509|6.509|10400|2.559
740755800|1993-06-22 13:30:00|6.452|6.452|6.336|6.336|9100|2.492
740842200|1993-06-23 13:30:00|6.336|6.336|6.336|6.336|3400|2.492
740928600|1993-06-24 13:30:00|6.279|6.394|6.279|6.279|6000|2.469
741015000|1993-06-25 13:30:00|6.452|6.452|6.394|6.394|6900|2.514
741274200|1993-06-28 13:30:00|6.452|6.452|6.394|6.452|3000|2.537
741360600|1993-06-29 13:30:00|6.452|6.567|6.452|6.567|22500|2.582
741447000|1993-06-30 13:30:00|6.509|6.567|6.452|6.567|7800|2.582
741533400|1993-07-01 13:30:00|6.682|6.711|6.682|6.711|75500|2.639
741619800|1993-07-02 13:30:00|6.768|6.797|6.596|6.596|47700|2.593
741965400|1993-07-06 13:30:00|6.653|6.797|6.653|6.653|9500|2.616
742051800|1993-07-07 13:30:00|6.74|6.884|6.74|6.884|283400|2.707
742138200|1993-07-08 13:30:00|6.912|6.912|6.855|6.855|8600|2.695
742224600|1993-07-09 13:30:00|6.711|6.711|6.682|6.682|10800|2.627
742483800|1993-07-12 13:30:00|6.653|6.682|6.624|6.682|8200|2.627
742570200|1993-07-13 13:30:00|6.596|6.682|6.596|6.682|4700|2.627
742656600|1993-07-14 13:30:00|6.682|6.797|6.653|6.74|5200|2.65
742743000|1993-07-15 13:30:00|6.797|6.797|6.74|6.74|4300|2.65
742829400|1993-07-16 13:30:00|6.682|6.682|6.682|6.682|15600|2.627
743088600|1993-07-19 13:30:00|6.768|6.855|6.768|6.855|22500|2.695
743175000|1993-07-20 13:30:00|6.74|6.74|6.624|6.682|8600|2.627
743261400|1993-07-21 13:30:00|6.624|6.682|6.624|6.624|4700|2.605
743347800|1993-07-22 13:30:00|6.624|6.682|6.624|6.624|17300|2.605
743434200|1993-07-23 13:30:00|6.596|6.596|6.509|6.596|6000|2.593
743693400|1993-07-26 13:30:00|6.596|6.596|6.596|6.596|800|2.593
743779800|1993-07-27 13:30:00|6.682|6.682|6.653|6.653|23400|2.616
743866200|1993-07-28 13:30:00|6.682|6.74|6.653|6.74|23800|2.65
743952600|1993-07-29 13:30:00|6.768|6.797|6.682|6.74|7300|2.65
744039000|1993-07-30 13:30:00|6.74|6.74|6.711|6.711|8600|2.639
744298200|1993-08-02 13:30:00|6.826|6.884|6.826|6.826|10400|2.684
744384600|1993-08-03 13:30:00|6.912|6.97|6.855|6.97|21700|2.741
744471000|1993-08-04 13:30:00|6.999|6.999|6.855|6.855|15100|2.695
744557400|1993-08-05 13:30:00|6.912|6.912|6.912|6.912|6500|2.718
744643800|1993-08-06 13:30:00|6.855|6.855|6.797|6.797|8600|2.673
744903000|1993-08-09 13:30:00|6.797|6.912|6.797|6.855|12100|2.695
744989400|1993-08-10 13:30:00|6.797|6.884|6.797|6.855|10800|2.695
745075800|1993-08-11 13:30:00|6.884|6.884|6.826|6.855|3000|2.695
745162200|1993-08-12 13:30:00|6.826|6.884|6.826|6.826|12100|2.684
745248600|1993-08-13 13:30:00|6.768|6.826|6.682|6.768|26400|2.661
745507800|1993-08-16 13:30:00|6.74|6.768|6.711|6.768|6500|2.661
745594200|1993-08-17 13:30:00|6.74|6.797|6.74|6.797|4300|2.673
745680600|1993-08-18 13:30:00|6.74|6.797|6.74|6.74|13800|2.65
745767000|1993-08-19 13:30:00|6.855|6.855|6.797|6.855|3900|2.695
745853400|1993-08-20 13:30:00|6.855|7.028|6.855|7.028|40700|2.809|divid|0.11152
746112600|1993-08-23 13:30:00|6.912|6.97|6.912|6.97|17700|2.786
746199000|1993-08-24 13:30:00|7.085|7.143|7.028|7.028|8600|2.809
746285400|1993-08-25 13:30:00|6.912|7.143|6.912|7.085|57200|2.832
746371800|1993-08-26 13:30:00|7.143|7.2|7.143|7.2|23400|2.878
746458200|1993-08-27 13:30:00|7.143|7.2|7.143|7.2|9500|2.878
746717400|1993-08-30 13:30:00|7.2|7.258|7.2|7.2|51600|2.878
746803800|1993-08-31 13:30:00|7.143|7.143|6.97|7.028|65900|2.809
746890200|1993-09-01 13:30:00|7.056|7.143|7.028|7.114|103700|2.844
746976600|1993-09-02 13:30:00|6.912|6.941|6.912|6.941|8600|2.774
747063000|1993-09-03 13:30:00|6.999|6.999|6.999|6.999|4700|2.798
747408600|1993-09-07 13:30:00|7.229|7.258|7.172|7.172|46400|2.867
747495000|1993-09-08 13:30:00|7.258|7.316|7.2|7.316|31200|2.924
747581400|1993-09-09 13:30:00|7.373|7.373|7.258|7.344|32100|2.936
747667800|1993-09-10 13:30:00|7.373|7.373|7.373|7.373|2100|2.947
747927000|1993-09-13 13:30:00|7.344|7.344|7.316|7.344|3900|2.936
748013400|1993-09-14 13:30:00|7.258|7.316|7.258|7.316|8600|2.924
748099800|1993-09-15 13:30:00|7.258|7.258|7.229|7.229|4300|2.89
748186200|1993-09-16 13:30:00|7.258|7.258|7.2|7.2|10400|2.878
748272600|1993-09-17 13:30:00|7.2|7.316|7.2|7.316|9500|2.924
748531800|1993-09-20 13:30:00|7.287|7.287|7.2|7.258|6500|2.901
748618200|1993-09-21 13:30:00|7.229|7.287|7.085|7.085|53300|2.832
748704600|1993-09-22 13:30:00|7.143|7.143|7.085|7.143|45100|2.855
748791000|1993-09-23 13:30:00|7.085|7.085|7.028|7.028|13400|2.809
748877400|1993-09-24 13:30:00|6.97|6.97|6.97|6.97|1700|2.786
749136600|1993-09-27 13:30:00|7.028|7.229|7.028|7.229|21200|2.89
749223000|1993-09-28 13:30:00|7.143|7.143|7.056|7.143|10800|2.855
749309400|1993-09-29 13:30:00|7.143|7.143|7.085|7.143|3900|2.855
749395800|1993-09-30 13:30:00|7.2|7.2|7.2|7.2|400|2.878
749482200|1993-10-01 13:30:00|7.229|7.344|7.229|7.344|17300|2.936
749741400|1993-10-04 13:30:00|7.488|7.546|7.488|7.517|25100|3.005
749827800|1993-10-05 13:30:00|7.575|7.949|7.575|7.834|39900|3.131
749914200|1993-10-06 13:30:00|7.719|7.834|7.719|7.776|11200|3.108
750000600|1993-10-07 13:30:00|7.719|7.776|7.632|7.748|17700|3.097
750087000|1993-10-08 13:30:00|7.546|7.949|7.546|7.949|49900|3.177
750346200|1993-10-11 13:30:00|7.949|7.949|7.863|7.892|10800|3.154
750432600|1993-10-12 13:30:00|7.892|7.892|7.834|7.834|4700|3.131
750519000|1993-10-13 13:30:00|7.776|7.776|7.748|7.748|37300|3.097
750605400|1993-10-14 13:30:00|7.604|7.834|7.604|7.834|16000|3.131
750691800|1993-10-15 13:30:00|7.892|8.065|7.892|8.065|43400|3.223
750951000|1993-10-18 13:30:00|8.065|8.065|7.892|7.949|6500|3.177
751037400|1993-10-19 13:30:00|7.949|7.949|7.604|7.604|31600|3.039
751123800|1993-10-20 13:30:00|7.632|7.69|7.632|7.661|14300|3.062
751210200|1993-10-21 13:30:00|7.748|7.748|7.748|7.748|4700|3.097
751296600|1993-10-22 13:30:00|7.834|7.834|7.805|7.834|6900|3.131
751555800|1993-10-25 13:30:00|7.805|7.834|7.719|7.776|6900|3.108
751642200|1993-10-26 13:30:00|7.748|7.748|7.632|7.632|5600|3.051
751728600|1993-10-27 13:30:00|7.604|7.604|7.546|7.546|5600|3.016
751815000|1993-10-28 13:30:00|7.604|7.661|7.604|7.661|172200|3.062
751901400|1993-10-29 13:30:00|7.776|7.776|7.776|7.776|1700|3.108
752164200|1993-11-01 14:30:00|7.719|7.776|7.719|7.776|6500|3.108
752250600|1993-11-02 14:30:00|7.863|7.863|7.863|7.863|9900|3.143
752337000|1993-11-03 14:30:00|7.892|7.892|7.805|7.805|17300|3.12
752423400|1993-11-04 14:30:00|7.748|7.748|7.69|7.69|3000|3.074
752509800|1993-11-05 14:30:00|7.632|7.632|7.546|7.604|82400|3.039
752769000|1993-11-08 14:30:00|7.575|7.604|7.575|7.604|13000|3.039
752855400|1993-11-09 14:30:00|7.575|7.604|7.575|7.575|3000|3.028
752941800|1993-11-10 14:30:00|7.776|7.776|7.719|7.719|23000|3.085
753028200|1993-11-11 14:30:00|7.805|7.834|7.805|7.805|4300|3.12
753114600|1993-11-12 14:30:00|7.719|7.892|7.719|7.863|30300|3.143
753373800|1993-11-15 14:30:00|7.921|7.921|7.921|7.921|2600|3.166
753460200|1993-11-16 14:30:00|8.007|8.065|7.949|8.007|6900|3.2
753546600|1993-11-17 14:30:00|7.892|8.007|7.892|8.007|1700|3.2
753633000|1993-11-18 14:30:00|7.921|7.949|7.776|7.776|723000|3.108
753719400|1993-11-19 14:30:00|7.719|7.719|7.719|7.719|13000|3.085
753978600|1993-11-22 14:30:00|7.604|7.604|7.488|7.488|24300|2.993
754065000|1993-11-23 14:30:00|7.546|7.546|7.46|7.46|26900|2.982
754151400|1993-11-24 14:30:00|7.604|7.719|7.604|7.661|226900|3.062
754324200|1993-11-26 14:30:00|7.661|7.661|7.661|7.661|0|3.062
754583400|1993-11-29 14:30:00|7.748|7.834|7.69|7.834|7300|3.131
754669800|1993-11-30 14:30:00|7.949|7.949|7.949|7.949|3000|3.177
754756200|1993-12-01 14:30:00|8.266|8.324|8.209|8.324|19000|3.327
754842600|1993-12-02 14:30:00|8.41|8.41|8.295|8.381|40300|3.35
754929000|1993-12-03 14:30:00|8.353|8.353|8.266|8.266|287300|3.304
755188200|1993-12-06 14:30:00|8.295|8.525|8.237|8.439|57200|3.373
755274600|1993-12-07 14:30:00|8.41|8.813|8.41|8.525|147100|3.408
755361000|1993-12-08 14:30:00|8.698|8.986|8.698|8.986|39900|3.592
755447400|1993-12-09 14:30:00|8.785|8.929|8.698|8.698|63300|3.477
755533800|1993-12-10 14:30:00|8.525|8.525|8.525|8.525|25600|3.408
755793000|1993-12-13 14:30:00|8.41|8.41|8.295|8.295|20300|3.316
755879400|1993-12-14 14:30:00|8.41|8.41|8.295|8.41|14300|3.362
755965800|1993-12-15 14:30:00|8.468|8.468|8.295|8.353|6900|3.339
756052200|1993-12-16 14:30:00|8.381|8.381|8.324|8.324|10400|3.327
756138600|1993-12-17 14:30:00|8.41|8.41|8.353|8.353|2600|3.339
756397800|1993-12-20 14:30:00|8.353|8.468|8.353|8.41|6000|3.362
756484200|1993-12-21 14:30:00|8.41|8.525|8.41|8.525|5200|3.408
756570600|1993-12-22 14:30:00|8.641|8.641|8.439|8.497|18200|3.396
756657000|1993-12-23 14:30:00|8.525|8.698|8.525|8.698|16400|3.477
757002600|1993-12-27 14:30:00|8.669|8.929|8.669|8.929|26900|3.569
757089000|1993-12-28 14:30:00|8.986|8.986|8.871|8.871|3400|3.546
757175400|1993-12-29 14:30:00|8.871|8.871|8.698|8.698|25100|3.477
757261800|1993-12-30 14:30:00|8.583|8.698|8.583|8.669|4700|3.465
757348200|1993-12-31 14:30:00|8.698|8.756|8.641|8.698|8600|3.477
757607400|1994-01-03 14:30:00|8.641|8.756|8.554|8.756|31200|3.5
757693800|1994-01-04 14:30:00|8.698|8.698|8.525|8.583|32500|3.431
757780200|1994-01-05 14:30:00|8.468|8.497|8.41|8.497|19900|3.396
757866600|1994-01-06 14:30:00|8.41|8.583|8.41|8.525|23000|3.408
757953000|1994-01-07 14:30:00|8.583|8.583|8.353|8.583|19900|3.431
758212200|1994-01-10 14:30:00|8.381|8.41|8.266|8.295|23000|3.316
758298600|1994-01-11 14:30:00|8.295|8.295|8.18|8.266|11200|3.304
758385000|1994-01-12 14:30:00|8.324|8.41|8.324|8.41|9500|3.362
758471400|1994-01-13 14:30:00|8.295|8.295|8.237|8.295|49000|3.316
758557800|1994-01-14 14:30:00|8.266|8.295|8.266|8.295|12500|3.316
758817000|1994-01-17 14:30:00|8.353|8.439|8.353|8.439|12100|3.373
758903400|1994-01-18 14:30:00|8.439|8.525|8.41|8.525|23000|3.408
758989800|1994-01-19 14:30:00|8.468|8.525|8.295|8.41|66400|3.362
759076200|1994-01-20 14:30:00|8.353|8.612|8.353|8.612|19000|3.442
759162600|1994-01-21 14:30:00|8.641|8.698|8.641|8.669|9100|3.465
759421800|1994-01-24 14:30:00|8.641|8.669|8.641|8.641|25600|3.454
759508200|1994-01-25 14:30:00|8.698|8.813|8.641|8.813|117100|3.523
759594600|1994-01-26 14:30:00|8.813|8.813|8.698|8.756|14700|3.5
759681000|1994-01-27 14:30:00|8.583|8.641|8.525|8.583|193900|3.431
759767400|1994-01-28 14:30:00|8.612|8.698|8.583|8.698|22100|3.477
760026600|1994-01-31 14:30:00|8.641|8.785|8.641|8.756|13000|3.5
760113000|1994-02-01 14:30:00|8.698|8.698|8.612|8.669|8600|3.465
760199400|1994-02-02 14:30:00|8.612|8.813|8.612|8.813|60700|3.523
760285800|1994-02-03 14:30:00|8.612|8.756|8.612|8.756|19900|3.5
760372200|1994-02-04 14:30:00|8.612|8.612|8.439|8.439|15600|3.373
760631400|1994-02-07 14:30:00|8.122|8.353|8.122|8.295|44700|3.316
760717800|1994-02-08 14:30:00|8.093|8.18|8.007|8.151|20300|3.258
760804200|1994-02-09 14:30:00|7.776|7.949|7.776|7.949|13000|3.177
760890600|1994-02-10 14:30:00|7.776|7.834|7.661|7.834|44200|3.131
760977000|1994-02-11 14:30:00|7.776|7.892|7.719|7.892|32100|3.154
761236200|1994-02-14 14:30:00|7.892|7.892|7.776|7.892|21700|3.154
761322600|1994-02-15 14:30:00|7.892|7.949|7.805|7.834|59400|3.131
761409000|1994-02-16 14:30:00|7.949|8.036|7.892|7.978|31600|3.189
761495400|1994-02-17 14:30:00|8.007|8.065|7.949|7.949|19000|3.177
761581800|1994-02-18 14:30:00|7.949|7.949|7.834|7.834|21200|3.131
761927400|1994-02-22 14:30:00|7.719|7.834|7.661|7.776|149200|3.108
762013800|1994-02-23 14:30:00|7.69|7.719|7.604|7.661|168800|3.062
762100200|1994-02-24 14:30:00|7.373|7.46|7.316|7.46|32500|2.982
762186600|1994-02-25 14:30:00|7.46|7.604|7.373|7.604|21700|3.039
762445800|1994-02-28 14:30:00|7.517|7.661|7.517|7.661|47700|3.062
762532200|1994-03-01 14:30:00|7.604|7.604|7.258|7.402|62000|2.959
762618600|1994-03-02 14:30:00|7.258|7.46|7.258|7.46|32500|2.982
762705000|1994-03-03 14:30:00|7.229|7.258|7.143|7.258|37700|2.901
762791400|1994-03-04 14:30:00|7.143|7.143|7.028|7.143|30800|2.855
763050600|1994-03-07 14:30:00|7.143|7.172|7.085|7.172|11700|2.867
763137000|1994-03-08 14:30:00|7.258|7.431|7.2|7.229|34700|2.89
763223400|1994-03-09 14:30:00|7.085|7.143|7.085|7.143|9100|2.855
763309800|1994-03-10 14:30:00|7.258|7.316|7.2|7.2|16000|2.878
763396200|1994-03-11 14:30:00|7.258|7.373|7.2|7.316|18200|2.924
763655400|1994-03-14 14:30:00|7.287|7.373|7.287|7.373|10400|2.947
763741800|1994-03-15 14:30:00|7.517|7.949|7.517|7.892|54600|3.154
763828200|1994-03-16 14:30:00|7.949|7.949|7.719|7.776|969100|3.108
763914600|1994-03-17 14:30:00|7.719|7.834|7.719|7.834|110600|3.131
764001000|1994-03-18 14:30:00|7.834|7.834|7.604|7.604|18200|3.039
764260200|1994-03-21 14:30:00|7.488|7.546|7.431|7.546|15600|3.076|divid|0.14839
764346600|1994-03-22 14:30:00|7.546|7.546|7.488|7.488|3000|3.053
764433000|1994-03-23 14:30:00|7.517|7.604|7.517|7.604|9100|3.1
764519400|1994-03-24 14:30:00|7.373|7.373|7.373|7.373|10800|3.006
764605800|1994-03-25 14:30:00|7.373|7.488|7.373|7.488|7800|3.053
764865000|1994-03-28 14:30:00|7.546|7.604|7.488|7.604|10800|3.1
764951400|1994-03-29 14:30:00|7.604|7.604|7.488|7.488|24700|3.053
765037800|1994-03-30 14:30:00|7.431|7.431|7.344|7.373|11700|3.006
765124200|1994-03-31 14:30:00|7.143|7.2|7.028|7.085|24300|2.888
765466200|1994-04-04 13:30:00|7.028|7.028|6.912|6.912|11200|2.818
765552600|1994-04-05 13:30:00|6.97|7.2|6.97|7.143|38100|2.912
765639000|1994-04-06 13:30:00|7.2|7.316|7.2|7.316|13400|2.982
765725400|1994-04-07 13:30:00|7.229|7.316|7.2|7.316|5200|2.982
765811800|1994-04-08 13:30:00|7.143|7.229|7.143|7.229|3900|2.947
766071000|1994-04-11 13:30:00|7.172|7.172|7.172|7.172|400|2.924
766157400|1994-04-12 13:30:00|7.114|7.229|7.028|7.229|11700|2.947
766243800|1994-04-13 13:30:00|7.143|7.2|7.143|7.143|5600|2.912
766330200|1994-04-14 13:30:00|7.143|7.431|7.143|7.258|80700|2.959
766416600|1994-04-15 13:30:00|7.229|7.229|7.143|7.229|11700|2.947
766675800|1994-04-18 13:30:00|7.143|7.143|6.999|7.143|27300|2.912
766762200|1994-04-19 13:30:00|7.2|7.229|7.143|7.229|12100|2.947
766848600|1994-04-20 13:30:00|7.056|7.114|6.999|6.999|716500|2.853
766935000|1994-04-21 13:30:00|6.941|7.143|6.941|7.143|19500|2.912
767021400|1994-04-22 13:30:00|7.2|7.258|7.2|7.258|5200|2.959
767280600|1994-04-25 13:30:00|7.2|7.2|7.143|7.172|8200|2.924
767367000|1994-04-26 13:30:00|7.172|7.344|7.143|7.2|15600|2.935
767539800|1994-04-28 13:30:00|7.258|7.258|7.143|7.258|96700|2.959
767626200|1994-04-29 13:30:00|7.2|7.2|7.2|7.2|45100|2.935
767885400|1994-05-02 13:30:00|7.143|7.2|7.143|7.2|28600|2.935
767971800|1994-05-03 13:30:00|7.172|7.172|7.172|7.172|3400|2.924
768058200|1994-05-04 13:30:00|7.056|7.056|6.97|7.056|39900|2.877
768144600|1994-05-05 13:30:00|7.028|7.028|7.028|7.028|800|2.865
768231000|1994-05-06 13:30:00|7.028|7.287|7.028|7.085|74200|2.888
768490200|1994-05-09 13:30:00|7.143|7.143|7.028|7.028|86800|2.865
768576600|1994-05-10 13:30:00|7.316|7.373|7.287|7.344|232600|2.994
768663000|1994-05-11 13:30:00|7.316|7.373|7.258|7.373|137500|3.006
768749400|1994-05-12 13:30:00|7.431|7.546|7.431|7.546|89800|3.076
768835800|1994-05-13 13:30:00|7.431|7.431|7.373|7.431|29900|3.029
769095000|1994-05-16 13:30:00|7.373|7.431|7.344|7.431|7800|3.029
769181400|1994-05-17 13:30:00|7.488|7.488|7.373|7.373|6000|3.006
769267800|1994-05-18 13:30:00|7.546|7.604|7.46|7.604|19500|3.1
769354200|1994-05-19 13:30:00|7.488|7.575|7.488|7.575|20300|3.088
769440600|1994-05-20 13:30:00|7.575|7.604|7.546|7.604|4300|3.1
769699800|1994-05-23 13:30:00|7.546|7.604|7.488|7.546|5200|3.076
769786200|1994-05-24 13:30:00|7.604|7.604|7.431|7.431|176600|3.029
769872600|1994-05-25 13:30:00|7.316|7.373|7.172|7.172|14300|2.924
769959000|1994-05-26 13:30:00|7.143|7.373|7.143|7.316|152300|2.982
770045400|1994-05-27 13:30:00|7.258|7.258|7.085|7.172|43400|2.924
770391000|1994-05-31 13:30:00|7.085|7.085|6.97|6.999|11200|2.853
770477400|1994-06-01 13:30:00|6.97|7.143|6.941|7.143|6900|2.912
770563800|1994-06-02 13:30:00|7.143|7.287|7.143|7.287|58100|2.971
770650200|1994-06-03 13:30:00|7.373|7.373|7.258|7.258|6500|2.959
770909400|1994-06-06 13:30:00|7.402|7.546|7.402|7.488|9100|3.053
770995800|1994-06-07 13:30:00|7.46|7.546|7.46|7.46|5200|3.041
771082200|1994-06-08 13:30:00|7.546|7.546|7.546|7.546|400|3.076
771168600|1994-06-09 13:30:00|7.488|7.661|7.488|7.604|19500|3.1
771255000|1994-06-10 13:30:00|7.546|7.604|7.546|7.604|19900|3.1
771514200|1994-06-13 13:30:00|7.661|7.661|7.604|7.604|6500|3.1
771600600|1994-06-14 13:30:00|7.661|7.805|7.661|7.776|38600|3.17
771687000|1994-06-15 13:30:00|7.776|7.834|7.776|7.805|5600|3.182
771773400|1994-06-16 13:30:00|7.805|7.863|7.805|7.863|20800|3.205
771859800|1994-06-17 13:30:00|7.892|7.949|7.834|7.892|13400|3.217
772119000|1994-06-20 13:30:00|7.834|7.834|7.719|7.719|67700|3.147
772205400|1994-06-21 13:30:00|7.604|7.604|7.431|7.431|39000|3.029
772291800|1994-06-22 13:30:00|7.488|7.719|7.488|7.661|29900|3.123
772378200|1994-06-23 13:30:00|7.661|7.661|7.488|7.546|46800|3.076
772464600|1994-06-24 13:30:00|7.488|7.546|7.373|7.46|118400|3.041
772723800|1994-06-27 13:30:00|7.517|7.604|7.46|7.604|59400|3.1
772810200|1994-06-28 13:30:00|7.546|7.575|7.546|7.546|6900|3.076
772896600|1994-06-29 13:30:00|7.604|7.69|7.604|7.69|10400|3.135
772983000|1994-06-30 13:30:00|7.488|7.488|7.488|7.488|2100|3.053
773069400|1994-07-01 13:30:00|7.373|7.488|7.373|7.488|11700|3.053
773415000|1994-07-05 13:30:00|7.546|7.661|7.517|7.661|15100|3.123
773501400|1994-07-06 13:30:00|7.604|7.604|7.604|7.604|3000|3.1
773587800|1994-07-07 13:30:00|7.546|7.546|7.546|7.546|17700|3.076
773674200|1994-07-08 13:30:00|7.488|7.488|7.344|7.373|15100|3.006
773933400|1994-07-11 13:30:00|7.604|7.604|7.604|7.604|42500|3.1
774019800|1994-07-12 13:30:00|7.604|7.604|7.575|7.575|55900|3.088
774106200|1994-07-13 13:30:00|7.575|7.748|7.575|7.719|54600|3.147
774192600|1994-07-14 13:30:00|7.719|7.719|7.719|7.719|6500|3.147
774279000|1994-07-15 13:30:00|7.805|8.036|7.805|7.949|25100|3.241
774538200|1994-07-18 13:30:00|7.921|8.065|7.921|8.065|5200|3.288
774624600|1994-07-19 13:30:00|8.036|8.151|8.036|8.122|21200|3.311
774711000|1994-07-20 13:30:00|8.065|8.065|7.776|7.949|127100|3.241
774797400|1994-07-21 13:30:00|7.834|7.921|7.834|7.834|62900|3.194
774883800|1994-07-22 13:30:00|7.776|7.834|7.776|7.834|8600|3.194
775143000|1994-07-25 13:30:00|7.719|7.805|7.719|7.776|35100|3.17
775229400|1994-07-26 13:30:00|7.748|7.776|7.69|7.69|32100|3.135
775315800|1994-07-27 13:30:00|7.69|7.69|7.69|7.69|2100|3.135
775402200|1994-07-28 13:30:00|7.748|7.892|7.748|7.776|20300|3.17
775488600|1994-07-29 13:30:00|7.834|7.834|7.776|7.834|3400|3.194
775747800|1994-08-01 13:30:00|7.776|7.834|7.776|7.834|6000|3.194
775834200|1994-08-02 13:30:00|7.978|8.065|7.978|8.065|12100|3.288
775920600|1994-08-03 13:30:00|8.007|8.065|8.007|8.007|4300|3.264
776007000|1994-08-04 13:30:00|7.949|8.18|7.949|8.065|61100|3.288
776093400|1994-08-05 13:30:00|8.122|8.122|8.122|8.122|1300|3.311
776352600|1994-08-08 13:30:00|8.065|8.151|8.065|8.122|6900|3.311
776439000|1994-08-09 13:30:00|8.122|8.122|8.036|8.036|72900|3.276
776525400|1994-08-10 13:30:00|8.065|8.324|8.065|8.18|79400|3.335
776611800|1994-08-11 13:30:00|7.892|7.978|7.834|7.978|98500|3.252
776698200|1994-08-12 13:30:00|7.978|7.978|7.921|7.949|23000|3.241
776957400|1994-08-15 13:30:00|7.949|7.949|7.892|7.892|44700|3.217
777043800|1994-08-16 13:30:00|7.892|8.065|7.892|8.065|3900|3.288
777130200|1994-08-17 13:30:00|8.093|8.151|8.093|8.151|4300|3.323
777216600|1994-08-18 13:30:00|8.209|8.237|8.209|8.237|5600|3.358
777303000|1994-08-19 13:30:00|8.209|8.266|8.209|8.266|9500|3.37
777562200|1994-08-22 13:30:00|8.209|8.209|8.209|8.209|4300|3.346
777648600|1994-08-23 13:30:00|8.295|8.353|8.295|8.295|75500|3.382
777735000|1994-08-24 13:30:00|8.237|8.439|8.237|8.439|14300|3.44
777821400|1994-08-25 13:30:00|8.381|8.439|8.381|8.41|1772800|3.429
777907800|1994-08-26 13:30:00|8.468|8.497|8.41|8.497|8200|3.464
778167000|1994-08-29 13:30:00|8.41|8.41|8.41|8.41|2600|3.487|divid|0.14194
778253400|1994-08-30 13:30:00|8.353|8.41|8.353|8.381|137500|3.475
778339800|1994-08-31 13:30:00|8.381|8.468|8.324|8.324|18200|3.451
778426200|1994-09-01 13:30:00|8.353|8.353|8.353|8.353|400|3.463
778512600|1994-09-02 13:30:00|8.41|8.41|8.353|8.381|1700|3.475
778858200|1994-09-06 13:30:00|8.497|8.583|8.497|8.497|13800|3.523
778944600|1994-09-07 13:30:00|8.468|8.756|8.439|8.698|87600|3.606
779031000|1994-09-08 13:30:00|8.612|8.612|8.525|8.525|187400|3.535
779117400|1994-09-09 13:30:00|8.41|8.497|8.41|8.497|72400|3.523
779376600|1994-09-12 13:30:00|8.554|8.583|8.525|8.554|20300|3.546
779463000|1994-09-13 13:30:00|8.497|8.669|8.497|8.612|13400|3.57
779549400|1994-09-14 13:30:00|8.41|8.41|8.41|8.41|9100|3.487
779635800|1994-09-15 13:30:00|8.525|8.641|8.525|8.612|8200|3.57
779722200|1994-09-16 13:30:00|8.554|8.554|8.468|8.468|12500|3.511
779981400|1994-09-19 13:30:00|8.468|8.497|8.468|8.468|5600|3.511
780067800|1994-09-20 13:30:00|8.41|8.497|8.41|8.497|7300|3.523
780154200|1994-09-21 13:30:00|8.439|8.439|8.295|8.381|18600|3.475
780240600|1994-09-22 13:30:00|8.266|8.266|8.18|8.237|52900|3.415
780327000|1994-09-23 13:30:00|8.209|8.266|8.209|8.266|4300|3.427
780586200|1994-09-26 13:30:00|8.007|8.18|8.007|8.093|30800|3.355
780672600|1994-09-27 13:30:00|8.151|8.295|8.151|8.295|16900|3.439
780759000|1994-09-28 13:30:00|8.237|8.41|8.237|8.295|17300|3.439
780845400|1994-09-29 13:30:00|8.295|8.324|8.266|8.295|85900|3.439
780931800|1994-09-30 13:30:00|8.381|8.468|8.353|8.353|96300|3.463
781191000|1994-10-03 13:30:00|8.295|8.295|8.18|8.266|20300|3.427
781277400|1994-10-04 13:30:00|8.209|8.266|8.209|8.237|3900|3.415
781363800|1994-10-05 13:30:00|8.122|8.122|8.122|8.122|1700|3.367
781450200|1994-10-06 13:30:00|8.18|8.18|8.122|8.122|3400|3.367
781536600|1994-10-07 13:30:00|8.036|8.093|8.036|8.093|41600|3.355
781795800|1994-10-10 13:30:00|8.151|8.18|8.151|8.18|6000|3.391
781882200|1994-10-11 13:30:00|8.209|8.295|8.209|8.237|7800|3.415
781968600|1994-10-12 13:30:00|8.295|8.353|8.295|8.295|11200|3.439
782055000|1994-10-13 13:30:00|8.41|8.497|8.41|8.41|8200|3.487
782141400|1994-10-14 13:30:00|8.497|8.497|8.439|8.439|16000|3.499
782400600|1994-10-17 13:30:00|8.468|8.583|8.468|8.525|10800|3.535
782487000|1994-10-18 13:30:00|8.583|8.583|8.468|8.497|6900|3.523
782573400|1994-10-19 13:30:00|8.554|8.612|8.497|8.497|5600|3.523
782659800|1994-10-20 13:30:00|8.554|8.583|8.554|8.583|2100|3.558
782746200|1994-10-21 13:30:00|8.641|8.641|8.641|8.641|7800|3.582
783005400|1994-10-24 13:30:00|8.698|8.813|8.698|8.756|13800|3.63
783091800|1994-10-25 13:30:00|8.583|8.698|8.583|8.698|88900|3.606
783178200|1994-10-26 13:30:00|8.727|8.727|8.583|8.669|6500|3.594
783264600|1994-10-27 13:30:00|8.583|8.641|8.583|8.641|3900|3.582
783351000|1994-10-28 13:30:00|8.756|8.756|8.756|8.756|3900|3.63
783613800|1994-10-31 14:30:00|8.641|8.698|8.641|8.669|8600|3.594
783700200|1994-11-01 14:30:00|8.756|8.871|8.756|8.813|12100|3.654
783786600|1994-11-02 14:30:00|8.727|8.929|8.727|8.929|32100|3.702
783873000|1994-11-03 14:30:00|8.957|9.044|8.871|9.044|9100|3.749
783959400|1994-11-04 14:30:00|8.9|8.9|8.756|8.842|16000|3.666
784218600|1994-11-07 14:30:00|8.9|8.957|8.756|8.756|44700|3.63
784305000|1994-11-08 14:30:00|8.785|8.842|8.785|8.842|2600|3.666
784391400|1994-11-09 14:30:00|8.957|9.101|8.957|9.015|161400|3.738
784477800|1994-11-10 14:30:00|9.015|9.101|8.929|9.101|25100|3.773
784564200|1994-11-11 14:30:00|9.101|9.159|9.101|9.159|6000|3.797
784823400|1994-11-14 14:30:00|8.929|8.986|8.871|8.871|10400|3.678
784909800|1994-11-15 14:30:00|8.813|9.217|8.756|9.044|118400|3.749
784996200|1994-11-16 14:30:00|9.101|9.188|9.101|9.159|34700|3.797
785082600|1994-11-17 14:30:00|9.044|9.044|8.842|8.842|57200|3.666
785169000|1994-11-18 14:30:00|8.842|8.871|8.756|8.871|13400|3.678
785428200|1994-11-21 14:30:00|8.813|8.813|8.554|8.554|17700|3.546
785514600|1994-11-22 14:30:00|8.497|8.641|8.497|8.554|20800|3.546
785601000|1994-11-23 14:30:00|8.583|8.641|8.497|8.583|65100|3.558
785773800|1994-11-25 14:30:00|8.525|8.583|8.525|8.525|6900|3.535
786033000|1994-11-28 14:30:00|8.641|8.756|8.641|8.756|7800|3.63
786119400|1994-11-29 14:30:00|8.756|8.785|8.727|8.727|19900|3.618
786205800|1994-11-30 14:30:00|8.785|8.842|8.756|8.842|18600|3.666
786292200|1994-12-01 14:30:00|8.785|8.871|8.669|8.756|26400|3.63
786378600|1994-12-02 14:30:00|8.669|8.813|8.669|8.813|6900|3.654
786637800|1994-12-05 14:30:00|8.756|8.756|8.669|8.669|4300|3.594
786724200|1994-12-06 14:30:00|8.669|8.871|8.669|8.756|31200|3.63
786810600|1994-12-07 14:30:00|8.756|8.756|8.641|8.641|3000|3.582
786897000|1994-12-08 14:30:00|8.756|8.813|8.641|8.641|6500|3.582
786983400|1994-12-09 14:30:00|8.525|8.756|8.525|8.583|101100|3.558
787242600|1994-12-12 14:30:00|8.583|8.641|8.583|8.641|4300|3.582
787329000|1994-12-13 14:30:00|8.583|8.583|8.468|8.525|10400|3.535
787415400|1994-12-14 14:30:00|8.468|8.583|8.468|8.583|2600|3.558
787501800|1994-12-15 14:30:00|8.641|8.813|8.583|8.756|21700|3.63
787588200|1994-12-16 14:30:00|8.871|8.986|8.698|8.698|81500|3.606
787847400|1994-12-19 14:30:00|8.813|9.101|8.813|9.044|27700|3.749
787933800|1994-12-20 14:30:00|8.9|8.929|8.842|8.929|6900|3.702
788020200|1994-12-21 14:30:00|8.929|8.986|8.813|8.813|6000|3.654
788106600|1994-12-22 14:30:00|8.842|9.015|8.842|8.871|37300|3.678
788193000|1994-12-23 14:30:00|8.871|8.871|8.756|8.756|3400|3.63
788538600|1994-12-27 14:30:00|8.641|8.698|8.583|8.583|7300|3.558
788625000|1994-12-28 14:30:00|8.871|8.929|8.842|8.929|46400|3.702
788711400|1994-12-29 14:30:00|8.929|8.986|8.929|8.986|5200|3.726
788797800|1994-12-30 14:30:00|8.929|8.986|8.813|8.813|4700|3.654
789143400|1995-01-03 14:30:00|8.842|9.217|8.842|9.159|215600|3.797
789229800|1995-01-04 14:30:00|8.813|8.871|8.756|8.813|10400|3.654
789316200|1995-01-05 14:30:00|8.813|8.871|8.698|8.756|82000|3.63
789402600|1995-01-06 14:30:00|8.698|8.986|8.698|8.871|26000|3.678
789661800|1995-01-09 14:30:00|8.698|8.727|8.669|8.698|91100|3.606
789748200|1995-01-10 14:30:00|8.525|8.669|8.525|8.641|20300|3.582
789834600|1995-01-11 14:30:00|8.468|8.583|8.295|8.295|29500|3.439
789921000|1995-01-12 14:30:00|8.353|8.525|8.353|8.525|11200|3.535
790007400|1995-01-13 14:30:00|8.525|8.727|8.525|8.698|10400|3.606
790266600|1995-01-16 14:30:00|8.698|8.698|8.583|8.641|45500|3.582
790353000|1995-01-17 14:30:00|8.525|8.612|8.525|8.612|4300|3.57
790439400|1995-01-18 14:30:00|8.583|8.641|8.583|8.612|11200|3.57
790525800|1995-01-19 14:30:00|8.612|8.641|8.612|8.641|16400|3.582
790612200|1995-01-20 14:30:00|8.525|8.525|8.41|8.41|14300|3.487
790871400|1995-01-23 14:30:00|8.41|8.525|8.41|8.41|27300|3.487
790957800|1995-01-24 14:30:00|8.497|8.497|8.41|8.497|48600|3.523
791044200|1995-01-25 14:30:00|8.439|8.525|8.439|8.525|12100|3.535
791130600|1995-01-26 14:30:00|8.583|8.756|8.583|8.756|19500|3.63
791217000|1995-01-27 14:30:00|8.756|8.756|8.641|8.641|14300|3.582
791476200|1995-01-30 14:30:00|8.525|8.641|8.525|8.583|40300|3.558
791562600|1995-01-31 14:30:00|8.641|8.641|8.641|8.641|1700|3.582
791649000|1995-02-01 14:30:00|8.641|8.669|8.641|8.641|65900|3.582
791735400|1995-02-02 14:30:00|8.641|8.871|8.641|8.871|10400|3.678
791821800|1995-02-03 14:30:00|8.525|8.698|8.468|8.612|15600|3.57
792081000|1995-02-06 14:30:00|8.612|8.727|8.612|8.641|14300|3.582
792167400|1995-02-07 14:30:00|8.641|8.727|8.641|8.698|13800|3.606
792253800|1995-02-08 14:30:00|8.641|8.756|8.612|8.727|6500|3.618
792340200|1995-02-09 14:30:00|8.641|8.641|8.641|8.641|3000|3.582
792426600|1995-02-10 14:30:00|8.871|9.044|8.871|8.957|271600|3.714
792685800|1995-02-13 14:30:00|8.957|9.044|8.929|8.957|38600|3.714
792772200|1995-02-14 14:30:00|8.986|8.986|8.813|8.871|16400|3.678
792858600|1995-02-15 14:30:00|8.929|9.044|8.929|8.957|10400|3.714
792945000|1995-02-16 14:30:00|8.986|9.101|8.929|9.044|21200|3.749
793031400|1995-02-17 14:30:00|9.015|9.015|8.929|8.929|7300|3.702
793377000|1995-02-21 14:30:00|8.813|8.9|8.756|8.756|20300|3.63
793463400|1995-02-22 14:30:00|8.698|8.813|8.698|8.813|5200|3.654
793549800|1995-02-23 14:30:00|8.9|9.159|8.9|9.13|33800|3.785
793636200|1995-02-24 14:30:00|9.13|9.332|8.986|9.274|48600|3.845
793895400|1995-02-27 14:30:00|8.929|8.986|8.9|8.9|8600|3.69
793981800|1995-02-28 14:30:00|8.813|9.015|8.813|8.9|4300|3.69
794068200|1995-03-01 14:30:00|8.986|9.044|8.986|9.044|2600|3.749
794154600|1995-03-02 14:30:00|8.986|9.101|8.986|9.015|3000|3.738
794241000|1995-03-03 14:30:00|8.957|9.217|8.957|9.13|8600|3.785
794500200|1995-03-06 14:30:00|9.303|9.361|9.274|9.361|38600|3.881
794586600|1995-03-07 14:30:00|8.871|9.044|8.871|8.986|10400|3.726
794673000|1995-03-08 14:30:00|8.929|8.986|8.756|8.813|24700|3.654
794759400|1995-03-09 14:30:00|8.986|9.159|8.986|9.044|40700|3.749
794845800|1995-03-10 14:30:00|8.986|9.101|8.986|9.015|42900|3.738
795105000|1995-03-13 14:30:00|9.015|9.101|9.015|9.044|30800|3.749
795191400|1995-03-14 14:30:00|9.044|9.13|9.044|9.044|9500|3.749
795277800|1995-03-15 14:30:00|8.871|9.159|8.871|9.101|20800|3.773
795364200|1995-03-16 14:30:00|9.13|9.159|9.13|9.159|7300|3.797
795450600|1995-03-17 14:30:00|9.13|9.13|9.073|9.073|5600|3.761
795709800|1995-03-20 14:30:00|9.188|9.188|9.101|9.101|78100|3.773
795796200|1995-03-21 14:30:00|9.13|9.217|9.13|9.217|19000|3.821
795882600|1995-03-22 14:30:00|9.217|9.303|9.217|9.217|11200|3.821
795969000|1995-03-23 14:30:00|9.159|9.274|9.044|9.274|36400|3.845
796055400|1995-03-24 14:30:00|8.957|9.101|8.957|8.986|11200|3.826|divid|0.24263
796314600|1995-03-27 14:30:00|9.101|9.389|9.101|9.389|25100|3.997
796401000|1995-03-28 14:30:00|9.303|9.303|9.159|9.217|16400|3.924
796487400|1995-03-29 14:30:00|9.159|9.274|9.159|9.274|9900|3.948
796573800|1995-03-30 14:30:00|9.332|9.447|9.245|9.447|9900|4.022
796660200|1995-03-31 14:30:00|9.332|9.505|9.245|9.505|22500|4.046
796915800|1995-04-03 13:30:00|9.476|9.533|9.418|9.418|60300|4.01
797002200|1995-04-04 13:30:00|9.447|9.562|9.418|9.447|8200|4.022
797088600|1995-04-05 13:30:00|9.505|9.706|9.505|9.591|11700|4.083
797175000|1995-04-06 13:30:00|9.735|9.793|9.677|9.677|10800|4.12
797261400|1995-04-07 13:30:00|9.706|9.793|9.706|9.793|1300|4.169
797520600|1995-04-10 13:30:00|9.62|9.793|9.62|9.793|16400|4.169
797607000|1995-04-11 13:30:00|9.706|9.706|9.62|9.62|6000|4.095
797693400|1995-04-12 13:30:00|9.562|9.879|9.562|9.879|8200|4.206
797779800|1995-04-13 13:30:00|9.793|9.85|9.793|9.85|5200|4.194
798125400|1995-04-17 13:30:00|9.908|9.937|9.85|9.937|9500|4.23
798211800|1995-04-18 13:30:00|9.85|9.85|9.706|9.706|33400|4.132
798298200|1995-04-19 13:30:00|9.562|9.562|9.505|9.533|17700|4.059
798384600|1995-04-20 13:30:00|9.389|9.447|9.361|9.447|12500|4.022
798471000|1995-04-21 13:30:00|9.533|9.793|9.533|9.62|19500|4.095
798730200|1995-04-24 13:30:00|9.677|9.793|9.562|9.562|13000|4.071
798816600|1995-04-25 13:30:00|9.562|9.649|9.562|9.591|11200|4.083
798903000|1995-04-26 13:30:00|9.649|9.649|9.533|9.591|6000|4.083
798989400|1995-04-27 13:30:00|9.677|9.735|9.677|9.735|45100|4.145
799075800|1995-04-28 13:30:00|9.677|9.706|9.677|9.706|1700|4.132
799335000|1995-05-01 13:30:00|9.764|9.764|9.677|9.764|7800|4.157
799421400|1995-05-02 13:30:00|9.793|9.879|9.764|9.85|5600|4.194
799507800|1995-05-03 13:30:00|9.793|9.908|9.793|9.793|2600|4.169
799594200|1995-05-04 13:30:00|9.821|9.908|9.735|9.793|6900|4.169
799680600|1995-05-05 13:30:00|9.735|9.735|9.447|9.447|3900|4.022
799939800|1995-05-08 13:30:00|9.389|9.447|9.389|9.389|5200|3.997
800026200|1995-05-09 13:30:00|9.476|9.591|9.476|9.476|43400|4.034
800112600|1995-05-10 13:30:00|9.677|9.677|9.562|9.62|11700|4.095
800199000|1995-05-11 13:30:00|9.735|9.735|9.677|9.677|6000|4.12
800285400|1995-05-12 13:30:00|9.562|9.677|9.505|9.677|9900|4.12
800544600|1995-05-15 13:30:00|9.62|9.62|9.505|9.62|19000|4.095
800631000|1995-05-16 13:30:00|9.562|9.677|9.562|9.62|3400|4.095
800717400|1995-05-17 13:30:00|9.562|9.591|9.505|9.591|3000|4.083
800803800|1995-05-18 13:30:00|9.505|9.562|9.476|9.562|4300|4.071
800890200|1995-05-19 13:30:00|9.476|9.476|9.389|9.447|16000|4.022
801149400|1995-05-22 13:30:00|9.389|9.591|9.389|9.505|9500|4.046
801235800|1995-05-23 13:30:00|9.562|9.649|9.505|9.505|8600|4.046
801322200|1995-05-24 13:30:00|9.62|9.764|9.62|9.677|7300|4.12
801408600|1995-05-25 13:30:00|10.023|10.023|10.023|10.023|4700|4.267
801495000|1995-05-26 13:30:00|9.965|10.023|9.908|9.908|6900|4.218
801840600|1995-05-30 13:30:00|9.793|9.793|9.677|9.793|16400|4.169
801927000|1995-05-31 13:30:00|9.764|9.85|9.764|9.85|3900|4.194
802013400|1995-06-01 13:30:00|9.879|10.052|9.879|9.937|38600|4.23
802099800|1995-06-02 13:30:00|10.052|10.167|10.052|10.167|8200|4.328
802359000|1995-06-05 13:30:00|10.282|10.426|10.282|10.426|8200|4.439
802445400|1995-06-06 13:30:00|10.369|10.484|10.369|10.426|73300|4.439
802531800|1995-06-07 13:30:00|10.311|10.369|10.138|10.196|19900|4.341
802618200|1995-06-08 13:30:00|10.138|10.138|10.081|10.081|3900|4.292
802704600|1995-06-09 13:30:00|10.138|10.138|9.994|10.023|3400|4.267
802963800|1995-06-12 13:30:00|10.023|10.023|9.908|9.908|6900|4.218
803050200|1995-06-13 13:30:00|9.908|9.994|9.908|9.965|7800|4.243
803136600|1995-06-14 13:30:00|10.023|10.109|10.023|10.109|6000|4.304
803223000|1995-06-15 13:30:00|10.109|10.109|10.109|10.109|0|4.304
803309400|1995-06-16 13:30:00|10.023|10.023|9.965|9.965|3000|4.243
803568600|1995-06-19 13:30:00|10.023|10.138|10.023|10.138|17300|4.316
803655000|1995-06-20 13:30:00|10.196|10.225|10.081|10.081|4700|4.292
803741400|1995-06-21 13:30:00|10.081|10.196|10.023|10.081|29500|4.292
803827800|1995-06-22 13:30:00|10.282|10.484|10.282|10.369|11200|4.414
803914200|1995-06-23 13:30:00|10.426|10.426|10.369|10.369|3000|4.414
804173400|1995-06-26 13:30:00|10.023|10.023|9.85|9.85|9500|4.194
804259800|1995-06-27 13:30:00|9.85|9.908|9.793|9.793|30300|4.169
804346200|1995-06-28 13:30:00|9.735|9.735|9.447|9.677|20800|4.12
804432600|1995-06-29 13:30:00|9.793|9.85|9.764|9.85|22100|4.194
804519000|1995-06-30 13:30:00|9.908|10.023|9.908|10.023|3000|4.267
804778200|1995-07-03 13:30:00|10.138|10.138|10.138|10.138|400|4.316
804951000|1995-07-05 13:30:00|10.311|10.311|10.138|10.311|10400|4.39
805037400|1995-07-06 13:30:00|10.253|10.369|10.253|10.369|1300|4.414
805123800|1995-07-07 13:30:00|10.34|10.599|10.34|10.599|22500|4.512
805383000|1995-07-10 13:30:00|10.657|10.657|10.513|10.513|7800|4.476
805469400|1995-07-11 13:30:00|10.513|10.599|10.513|10.599|2100|4.512
805555800|1995-07-12 13:30:00|10.657|10.657|10.599|10.599|800|4.512
805642200|1995-07-13 13:30:00|10.714|10.714|10.599|10.685|5200|4.549
805728600|1995-07-14 13:30:00|10.513|10.599|10.426|10.484|7300|4.463
805987800|1995-07-17 13:30:00|10.484|10.628|10.484|10.628|9900|4.525
806074200|1995-07-18 13:30:00|10.513|10.513|10.369|10.369|36000|4.414
806160600|1995-07-19 13:30:00|10.426|10.426|10.282|10.282|10400|4.377
806247000|1995-07-20 13:30:00|10.282|10.369|10.253|10.253|56400|4.365
806333400|1995-07-21 13:30:00|10.311|10.455|10.311|10.369|29900|4.414
806592600|1995-07-24 13:30:00|10.484|10.541|10.484|10.541|2600|4.488
806679000|1995-07-25 13:30:00|10.426|10.426|10.369|10.426|3400|4.439
806765400|1995-07-26 13:30:00|10.513|10.772|10.513|10.772|56400|4.586
806851800|1995-07-27 13:30:00|10.628|10.628|10.628|10.628|2100|4.525
806938200|1995-07-28 13:30:00|10.829|10.829|10.772|10.772|25600|4.586
807197400|1995-07-31 13:30:00|10.772|10.887|10.772|10.858|12100|4.623
807283800|1995-08-01 13:30:00|10.743|10.743|10.484|10.484|25100|4.463
807370200|1995-08-02 13:30:00|10.685|10.858|10.685|10.772|21200|4.586
807456600|1995-08-03 13:30:00|10.657|10.916|10.657|10.916|7300|4.647
807543000|1995-08-04 13:30:00|10.743|10.829|10.743|10.829|39000|4.61
807802200|1995-08-07 13:30:00|10.945|11.031|10.945|11.031|3400|4.696
807888600|1995-08-08 13:30:00|10.887|10.887|10.599|10.599|25100|4.512
807975000|1995-08-09 13:30:00|10.484|10.484|10.34|10.369|5588600|4.414
808061400|1995-08-10 13:30:00|10.311|10.34|10.311|10.311|3400|4.39
808147800|1995-08-11 13:30:00|10.311|10.369|10.311|10.369|21700|4.414
808407000|1995-08-14 13:30:00|10.311|10.34|10.311|10.34|3000|4.402
808493400|1995-08-15 13:30:00|10.282|10.282|10.167|10.225|25600|4.353
808579800|1995-08-16 13:30:00|10.225|10.282|10.167|10.225|245600|4.353
808666200|1995-08-17 13:30:00|10.196|10.196|10.138|10.196|121900|4.341
808752600|1995-08-18 13:30:00|10.081|10.138|10.081|10.081|19000|4.367|divid|0.17512
809011800|1995-08-21 13:30:00|10.225|10.225|10.196|10.225|959500|4.429
809098200|1995-08-22 13:30:00|10.138|10.138|9.965|10.081|22500|4.367
809184600|1995-08-23 13:30:00|10.167|10.225|10.167|10.167|4700|4.404
809271000|1995-08-24 13:30:00|10.225|10.225|10.167|10.167|5200|4.404
809357400|1995-08-25 13:30:00|10.253|10.34|10.253|10.311|142700|4.466
809616600|1995-08-28 13:30:00|10.311|10.426|10.311|10.369|3000|4.491
809703000|1995-08-29 13:30:00|10.196|10.196|10.052|10.138|277700|4.392
809789400|1995-08-30 13:30:00|10.253|10.369|10.253|10.369|10400|4.491
809875800|1995-08-31 13:30:00|10.369|10.369|10.253|10.282|57200|4.454
809962200|1995-09-01 13:30:00|10.34|10.426|10.34|10.426|3400|4.516
810307800|1995-09-05 13:30:00|10.513|10.657|10.513|10.628|7300|4.604
810394200|1995-09-06 13:30:00|10.685|10.829|10.685|10.772|20300|4.666
810480600|1995-09-07 13:30:00|10.714|10.743|10.657|10.743|6000|4.654
810567000|1995-09-08 13:30:00|10.685|10.887|10.685|10.801|17300|4.679
810826200|1995-09-11 13:30:00|10.657|10.743|10.657|10.743|11700|4.654
810912600|1995-09-12 13:30:00|10.714|10.801|10.714|10.801|5200|4.679
810999000|1995-09-13 13:30:00|10.772|10.887|10.772|10.887|800|4.716
811085400|1995-09-14 13:30:00|10.945|10.945|10.945|10.945|1300|4.741
811171800|1995-09-15 13:30:00|10.887|10.887|10.887|10.887|22500|4.716
811431000|1995-09-18 13:30:00|10.772|10.829|10.772|10.772|6900|4.666
811517400|1995-09-19 13:30:00|10.887|10.887|10.887|10.887|400|4.716
811603800|1995-09-20 13:30:00|10.772|11.06|10.772|11.031|63700|4.778
811690200|1995-09-21 13:30:00|10.916|11.118|10.916|11.118|22100|4.816
811776600|1995-09-22 13:30:00|10.945|11.06|10.945|11.06|19500|4.791
812035800|1995-09-25 13:30:00|10.829|10.829|10.829|10.829|400|4.691
812122200|1995-09-26 13:30:00|10.829|10.829|10.829|10.829|0|4.691
812208600|1995-09-27 13:30:00|10.599|10.743|10.599|10.714|13000|4.641
812295000|1995-09-28 13:30:00|10.829|10.829|10.829|10.829|800|4.691
812381400|1995-09-29 13:30:00|10.858|10.858|10.801|10.801|14300|4.679
812640600|1995-10-02 13:30:00|10.887|10.887|10.887|10.887|1700|4.716
812727000|1995-10-03 13:30:00|10.916|10.916|10.887|10.887|4700|4.716
812813400|1995-10-04 13:30:00|10.772|10.945|10.772|10.916|44200|4.728
812899800|1995-10-05 13:30:00|10.887|10.916|10.887|10.916|4300|4.728
812986200|1995-10-06 13:30:00|10.916|10.916|10.916|10.916|0|4.728
813245400|1995-10-09 13:30:00|10.801|10.801|10.801|10.801|800|4.679
813331800|1995-10-10 13:30:00|10.599|10.599|10.484|10.484|2600|4.541
813418200|1995-10-11 13:30:00|10.484|10.628|10.484|10.484|13800|4.541
813504600|1995-10-12 13:30:00|10.772|10.772|10.772|10.772|800|4.666
813591000|1995-10-13 13:30:00|10.916|11.06|10.916|10.916|52000|4.728
813850200|1995-10-16 13:30:00|10.974|10.974|10.974|10.974|2100|4.753
813936600|1995-10-17 13:30:00|10.945|10.945|10.945|10.945|1300|4.741
814023000|1995-10-18 13:30:00|11.06|11.089|11.06|11.089|5600|4.803
814109400|1995-10-19 13:30:00|11.089|11.089|11.089|11.089|0|4.803
814195800|1995-10-20 13:30:00|10.974|10.974|10.916|10.916|7800|4.728
814455000|1995-10-23 13:30:00|10.743|10.743|10.743|10.743|130200|4.654
814541400|1995-10-24 13:30:00|10.772|10.772|10.743|10.743|109300|4.654
814627800|1995-10-25 13:30:00|10.714|10.743|10.714|10.714|389700|4.641
814714200|1995-10-26 13:30:00|10.657|10.685|10.657|10.685|7300|4.629
814800600|1995-10-27 13:30:00|10.685|10.685|10.685|10.685|0|4.629
815063400|1995-10-30 14:30:00|10.743|10.772|10.743|10.772|2100|4.666
815149800|1995-10-31 14:30:00|10.772|10.772|10.772|10.772|0|4.666
815236200|1995-11-01 14:30:00|10.685|10.772|10.685|10.772|13000|4.666
815322600|1995-11-02 14:30:00|10.772|10.772|10.772|10.772|1300|4.666
815409000|1995-11-03 14:30:00|10.829|11.002|10.829|10.916|23400|4.728
815668200|1995-11-06 14:30:00|10.916|10.916|10.916|10.916|0|4.728
815754600|1995-11-07 14:30:00|11.089|11.146|11.089|11.118|12500|4.816
815841000|1995-11-08 14:30:00|11.204|11.204|11.204|11.204|800|4.853
815927400|1995-11-09 14:30:00|11.118|11.175|11.06|11.175|9100|4.841
816013800|1995-11-10 14:30:00|11.06|11.06|11.06|11.06|43400|4.791
816273000|1995-11-13 14:30:00|10.945|10.945|10.887|10.887|18600|4.716
816359400|1995-11-14 14:30:00|11.06|11.06|10.945|11.06|17300|4.791
816445800|1995-11-15 14:30:00|11.002|11.175|11.002|11.175|12100|4.841
816532200|1995-11-16 14:30:00|11.233|11.348|11.233|11.348|13000|4.916
816618600|1995-11-17 14:30:00|11.233|11.233|11.233|11.233|3000|4.866
816877800|1995-11-20 14:30:00|11.175|11.233|11.175|11.233|20800|4.866
816964200|1995-11-21 14:30:00|11.377|11.377|11.348|11.377|53800|4.928
817050600|1995-11-22 14:30:00|11.578|11.578|11.492|11.578|6500|5.015
817223400|1995-11-24 14:30:00|11.434|11.434|11.434|11.434|2100|4.953
817482600|1995-11-27 14:30:00|11.377|11.434|11.377|11.377|7300|4.928
817569000|1995-11-28 14:30:00|11.204|11.29|11.175|11.175|15600|4.841
817655400|1995-11-29 14:30:00|11.175|11.175|11.06|11.06|47700|4.791
817741800|1995-11-30 14:30:00|11.146|11.146|10.945|11.002|24300|4.766
817828200|1995-12-01 14:30:00|11.118|11.233|11.118|11.233|4700|4.866
818087400|1995-12-04 14:30:00|11.233|11.233|11.118|11.118|2100|4.816
818173800|1995-12-05 14:30:00|11.233|11.319|11.204|11.319|39400|4.903
818260200|1995-12-06 14:30:00|11.262|11.262|11.118|11.233|28200|4.866
818346600|1995-12-07 14:30:00|11.089|11.089|10.887|10.974|7300|4.753
818433000|1995-12-08 14:30:00|10.829|10.829|10.829|10.829|800|4.691
818692200|1995-12-11 14:30:00|10.887|11.002|10.887|10.945|11200|4.741
818778600|1995-12-12 14:30:00|10.945|10.945|10.945|10.945|3900|4.741
818865000|1995-12-13 14:30:00|10.945|10.974|10.916|10.974|24700|4.753
818951400|1995-12-14 14:30:00|11.002|11.06|10.945|10.945|9100|4.741
819037800|1995-12-15 14:30:00|11.175|11.175|10.974|11.002|23800|4.766
819297000|1995-12-18 14:30:00|10.829|10.829|10.772|10.772|46400|4.666
819383400|1995-12-19 14:30:00|10.829|10.829|10.714|10.772|10400|4.666
819469800|1995-12-20 14:30:00|10.599|10.599|10.484|10.484|6000|4.541
819556200|1995-12-21 14:30:00|10.484|10.484|10.484|10.484|2100|4.541
819642600|1995-12-22 14:30:00|10.599|10.599|10.484|10.484|4300|4.541
819988200|1995-12-26 14:30:00|10.599|10.657|10.513|10.513|20800|4.554
820074600|1995-12-27 14:30:00|10.657|10.657|10.657|10.657|9100|4.616
820161000|1995-12-28 14:30:00|10.513|10.628|10.513|10.599|32900|4.591
820247400|1995-12-29 14:30:00|10.484|10.484|10.426|10.426|1300|4.516
820593000|1996-01-02 14:30:00|10.772|10.829|10.772|10.829|7800|4.691
820679400|1996-01-03 14:30:00|11.06|11.06|11.06|11.06|8600|4.791
820765800|1996-01-04 14:30:00|11.233|11.233|11.118|11.204|11200|4.853
820852200|1996-01-05 14:30:00|11.06|11.06|11.002|11.031|13800|4.778
821111400|1996-01-08 14:30:00|10.974|10.974|10.974|10.974|2100|4.753
821197800|1996-01-09 14:30:00|10.945|10.945|10.714|10.714|94100|4.641
821284200|1996-01-10 14:30:00|10.772|10.772|10.772|10.772|3000|4.666
821370600|1996-01-11 14:30:00|10.657|10.657|10.657|10.657|800|4.616
821457000|1996-01-12 14:30:00|10.671|10.685|10.657|10.685|23400|4.629
821716200|1996-01-15 14:30:00|10.541|10.714|10.541|10.685|6900|4.629
821802600|1996-01-16 14:30:00|10.685|10.743|10.685|10.743|11200|4.654
821889000|1996-01-17 14:30:00|10.801|10.801|10.801|10.801|800|4.679
821975400|1996-01-18 14:30:00|10.916|10.916|10.916|10.916|800|4.728
822061800|1996-01-19 14:30:00|10.916|10.916|10.916|10.916|21700|4.728
822321000|1996-01-22 14:30:00|10.772|10.829|10.772|10.829|6900|4.691
822407400|1996-01-23 14:30:00|10.829|10.916|10.829|10.887|4300|4.716
822493800|1996-01-24 14:30:00|10.945|10.945|10.916|10.916|800|4.728
822580200|1996-01-25 14:30:00|11.002|11.06|10.916|10.916|6000|4.728
822666600|1996-01-26 14:30:00|10.858|10.858|10.858|10.858|800|4.704
822925800|1996-01-29 14:30:00|11.031|11.031|10.945|10.945|4700|4.741
823012200|1996-01-30 14:30:00|10.887|10.945|10.887|10.916|3400|4.728
823098600|1996-01-31 14:30:00|11.06|11.118|11.06|11.118|6500|4.816
823185000|1996-02-01 14:30:00|11.06|11.06|11.06|11.06|400|4.791
823271400|1996-02-02 14:30:00|11.06|11.06|11.06|11.06|800|4.791
823530600|1996-02-05 14:30:00|11.146|11.146|11.146|11.146|6000|4.828
823617000|1996-02-06 14:30:00|11.29|11.319|11.29|11.319|5200|4.903
823703400|1996-02-07 14:30:00|11.319|11.319|11.175|11.175|34700|4.841
823789800|1996-02-08 14:30:00|11.06|11.06|11.06|11.06|1700|4.791
823876200|1996-02-09 14:30:00|11.175|11.175|11.002|11.002|8200|4.766
824135400|1996-02-12 14:30:00|11.002|11.118|11.002|11.06|8200|4.791
824221800|1996-02-13 14:30:00|11.146|11.146|11.146|11.146|3900|4.828
824308200|1996-02-14 14:30:00|11.29|11.29|11.262|11.29|6900|4.891
824394600|1996-02-15 14:30:00|11.348|11.463|11.348|11.463|5200|4.966
824481000|1996-02-16 14:30:00|11.694|11.751|11.636|11.636|51200|5.04
824826600|1996-02-20 14:30:00|11.463|11.463|11.463|11.463|2100|4.966
824913000|1996-02-21 14:30:00|11.29|11.348|11.262|11.348|80700|4.916
824999400|1996-02-22 14:30:00|11.262|11.262|11.262|11.262|6900|4.878
825085800|1996-02-23 14:30:00|11.29|11.29|11.262|11.262|4300|4.878
825345000|1996-02-26 14:30:00|11.089|11.089|10.974|11.031|50700|4.778
825431400|1996-02-27 14:30:00|10.916|10.916|10.829|10.829|54600|4.691
825517800|1996-02-28 14:30:00|10.887|11.06|10.887|10.945|16000|4.741
825604200|1996-02-29 14:30:00|10.829|10.858|10.829|10.858|2100|4.704
825690600|1996-03-01 14:30:00|11.06|11.06|11.002|11.06|11200|4.791
825949800|1996-03-04 14:30:00|11.06|11.06|11.06|11.06|2100|4.791
826036200|1996-03-05 14:30:00|11.06|11.06|11.002|11.002|1300|4.766
826122600|1996-03-06 14:30:00|11.002|11.031|10.974|11.031|99800|4.778
826209000|1996-03-07 14:30:00|10.916|10.945|10.858|10.916|40700|4.728
826295400|1996-03-08 14:30:00|10.369|10.369|10.369|10.369|5200|4.574|divid|0.197
826554600|1996-03-11 14:30:00|10.052|10.109|10.023|10.109|13000|4.46
826641000|1996-03-12 14:30:00|9.793|9.793|9.677|9.677|22500|4.269
826727400|1996-03-13 14:30:00|9.793|9.821|9.793|9.821|18200|4.333
826813800|1996-03-14 14:30:00|9.793|9.965|9.793|9.965|18600|4.396
826900200|1996-03-15 14:30:00|9.908|9.965|9.908|9.937|20300|4.383
827159400|1996-03-18 14:30:00|9.965|10.081|9.965|10.052|4700|4.434
827245800|1996-03-19 14:30:00|10.311|10.34|10.253|10.34|37700|4.561
827332200|1996-03-20 14:30:00|10.196|10.34|10.196|10.34|134900|4.561
827418600|1996-03-21 14:30:00|10.311|10.369|10.311|10.369|191800|4.574
827505000|1996-03-22 14:30:00|10.397|10.541|10.397|10.541|61100|4.65
827764200|1996-03-25 14:30:00|10.397|10.397|10.196|10.369|30300|4.574
827850600|1996-03-26 14:30:00|10.253|10.253|10.167|10.253|29500|4.523
827937000|1996-03-27 14:30:00|10.253|10.253|10.253|10.253|0|4.523
828023400|1996-03-28 14:30:00|10.225|10.426|10.225|10.426|11700|4.599
828109800|1996-03-29 14:30:00|10.311|10.426|10.311|10.426|10400|4.599
828369000|1996-04-01 14:30:00|10.397|10.397|10.253|10.34|46000|4.561
828455400|1996-04-02 14:30:00|10.109|10.167|10.109|10.167|12100|4.485
828541800|1996-04-03 14:30:00|10.167|10.167|10.138|10.167|1300|4.485
828628200|1996-04-04 14:30:00|10.196|10.196|10.196|10.196|4700|4.498
828970200|1996-04-08 13:30:00|10.138|10.253|10.138|10.253|28600|4.523
829056600|1996-04-09 13:30:00|10.253|10.253|10.138|10.196|9500|4.498
829143000|1996-04-10 13:30:00|10.196|10.282|10.138|10.196|33800|4.498
829229400|1996-04-11 13:30:00|10.138|10.253|10.138|10.253|3900|4.523
829315800|1996-04-12 13:30:00|10.253|10.253|10.253|10.253|23400|4.523
829575000|1996-04-15 13:30:00|10.311|10.311|10.253|10.253|1300|4.523
829661400|1996-04-16 13:30:00|10.34|10.34|10.311|10.34|17300|4.561
829747800|1996-04-17 13:30:00|10.282|10.426|10.282|10.426|24700|4.599
829834200|1996-04-18 13:30:00|10.484|10.484|10.484|10.484|2100|4.625
829920600|1996-04-19 13:30:00|10.541|10.599|10.541|10.599|8600|4.676
830179800|1996-04-22 13:30:00|10.397|10.426|10.397|10.426|11200|4.599
830266200|1996-04-23 13:30:00|10.484|10.484|10.484|10.484|1300|4.625
830352600|1996-04-24 13:30:00|10.484|10.541|10.484|10.541|5200|4.65
830439000|1996-04-25 13:30:00|10.484|10.484|10.253|10.253|52000|4.523
830525400|1996-04-26 13:30:00|10.196|10.369|10.196|10.311|20800|4.549
830784600|1996-04-29 13:30:00|10.34|10.34|10.109|10.253|55900|4.523
830871000|1996-04-30 13:30:00|10.282|10.282|10.196|10.253|55900|4.523
830957400|1996-05-01 13:30:00|10.138|10.196|9.965|10.196|39000|4.498
831043800|1996-05-02 13:30:00|10.311|10.311|10.138|10.282|29000|4.536
831130200|1996-05-03 13:30:00|10.369|10.369|10.311|10.311|4300|4.549
831389400|1996-05-06 13:30:00|10.253|10.369|10.253|10.369|18600|4.574
831475800|1996-05-07 13:30:00|10.311|10.426|10.311|10.426|11700|4.599
831562200|1996-05-08 13:30:00|10.369|10.57|10.369|10.57|24700|4.663
831648600|1996-05-09 13:30:00|10.657|10.714|10.599|10.599|17300|4.676
831735000|1996-05-10 13:30:00|10.657|10.657|10.657|10.657|400|4.701
831994200|1996-05-13 13:30:00|10.685|10.685|10.57|10.599|25600|4.676
832080600|1996-05-14 13:30:00|10.657|10.657|10.657|10.657|3000|4.701
832167000|1996-05-15 13:30:00|10.743|10.772|10.743|10.772|2600|4.752
832253400|1996-05-16 13:30:00|10.772|10.772|10.772|10.772|0|4.752
832339800|1996-05-17 13:30:00|10.916|11.002|10.916|10.974|13800|4.841
832599000|1996-05-20 13:30:00|11.031|11.06|11.031|11.06|10400|4.879
832685400|1996-05-21 13:30:00|11.06|11.06|11.06|11.06|41600|4.879
832771800|1996-05-22 13:30:00|11.06|11.06|10.945|11.06|9900|4.879
832858200|1996-05-23 13:30:00|10.974|11.06|10.974|11.06|24300|4.879
832944600|1996-05-24 13:30:00|11.002|11.002|11.002|11.002|8200|4.853
833290200|1996-05-28 13:30:00|11.002|11.06|11.002|11.002|15100|4.853
833376600|1996-05-29 13:30:00|10.829|10.829|10.829|10.829|21700|4.777
833463000|1996-05-30 13:30:00|10.714|10.772|10.714|10.772|3000|4.752
833549400|1996-05-31 13:30:00|10.772|10.858|10.772|10.858|30800|4.79
833808600|1996-06-03 13:30:00|10.858|10.858|10.858|10.858|3000|4.79
833895000|1996-06-04 13:30:00|11.002|11.002|10.945|11.002|1700|4.853
833981400|1996-06-05 13:30:00|11.175|11.175|11.118|11.118|1300|4.904
834067800|1996-06-06 13:30:00|11.175|11.175|11.118|11.175|46400|4.93
834154200|1996-06-07 13:30:00|10.858|10.858|10.858|10.858|21700|4.79
834413400|1996-06-10 13:30:00|10.829|10.829|10.829|10.829|1700|4.777
834499800|1996-06-11 13:30:00|11.06|11.175|11.06|11.175|26000|4.93
834586200|1996-06-12 13:30:00|11.175|11.175|11.175|11.175|30800|4.93
834672600|1996-06-13 13:30:00|11.06|11.118|10.945|11.118|41200|4.904
834759000|1996-06-14 13:30:00|11.118|11.118|11.118|11.118|3000|4.904
835018200|1996-06-17 13:30:00|11.118|11.175|11.118|11.175|800|4.93
835104600|1996-06-18 13:30:00|11.29|11.29|11.29|11.29|2100|4.981
835191000|1996-06-19 13:30:00|11.233|11.29|11.233|11.233|23400|4.955
835277400|1996-06-20 13:30:00|11.377|11.377|11.29|11.29|9500|4.981
835363800|1996-06-21 13:30:00|11.204|11.29|11.204|11.29|29900|4.981
835623000|1996-06-24 13:30:00|11.29|11.319|11.29|11.319|3000|4.993
835709400|1996-06-25 13:30:00|11.175|11.175|11.06|11.06|7300|4.879
835795800|1996-06-26 13:30:00|10.974|10.974|10.974|10.974|400|4.841
835882200|1996-06-27 13:30:00|10.974|10.974|10.974|10.974|0|4.841
835968600|1996-06-28 13:30:00|10.974|10.974|10.945|10.945|800|4.828
836227800|1996-07-01 13:30:00|11.204|11.204|11.204|11.204|400|4.942
836314200|1996-07-02 13:30:00|11.262|11.29|11.262|11.29|9100|4.981
836400600|1996-07-03 13:30:00|11.118|11.29|11.118|11.29|21700|4.981
836573400|1996-07-05 13:30:00|11.406|11.406|11.406|11.406|400|5.031
836832600|1996-07-08 13:30:00|11.348|11.406|11.348|11.406|2600|5.031
836919000|1996-07-09 13:30:00|11.377|11.377|11.377|11.377|400|5.019
837005400|1996-07-10 13:30:00|11.521|11.521|11.348|11.348|8200|5.006
837091800|1996-07-11 13:30:00|11.348|11.348|11.348|11.348|5600|5.006
837178200|1996-07-12 13:30:00|11.463|11.463|11.463|11.463|4300|5.057
837437400|1996-07-15 13:30:00|11.406|11.463|11.406|11.406|2100|5.031
837523800|1996-07-16 13:30:00|11.348|11.348|11.29|11.29|11200|4.981
837610200|1996-07-17 13:30:00|11.002|11.002|11.002|11.002|400|4.853
837696600|1996-07-18 13:30:00|11.175|11.29|11.175|11.29|3000|4.981
837783000|1996-07-19 13:30:00|11.29|11.29|11.29|11.29|0|4.981
838042200|1996-07-22 13:30:00|11.406|11.406|11.29|11.29|1700|4.981
838128600|1996-07-23 13:30:00|11.463|11.492|11.406|11.492|25100|5.069
838215000|1996-07-24 13:30:00|11.348|11.348|11.348|11.348|800|5.006
838301400|1996-07-25 13:30:00|11.578|11.578|11.406|11.406|15600|5.031
838387800|1996-07-26 13:30:00|11.521|11.521|11.521|11.521|2600|5.082
838647000|1996-07-29 13:30:00|11.463|11.492|11.463|11.492|3400|5.069
838733400|1996-07-30 13:30:00|11.694|11.809|11.665|11.665|8200|5.146
838819800|1996-07-31 13:30:00|11.694|11.694|11.694|11.694|6000|5.158
838906200|1996-08-01 13:30:00|11.636|11.838|11.636|11.751|6500|5.184
838992600|1996-08-02 13:30:00|11.809|11.924|11.809|11.866|9900|5.235
839251800|1996-08-05 13:30:00|12.126|12.126|11.982|12.039|27700|5.311
839338200|1996-08-06 13:30:00|12.385|12.385|12.327|12.385|219600|5.463
839424600|1996-08-07 13:30:00|12.788|12.903|12.788|12.846|7300|5.667
839511000|1996-08-08 13:30:00|12.846|12.846|12.846|12.846|0|5.667
839597400|1996-08-09 13:30:00|12.903|12.903|12.673|12.673|6000|5.59
839856600|1996-08-12 13:30:00|12.673|12.903|12.673|12.903|9500|5.692
839943000|1996-08-13 13:30:00|12.903|13.306|12.903|13.306|43400|5.87
840029400|1996-08-14 13:30:00|13.249|13.249|13.134|13.249|6500|5.845
840115800|1996-08-15 13:30:00|13.306|13.594|13.306|13.479|31200|5.946
840202200|1996-08-16 13:30:00|13.278|13.306|13.191|13.191|2651700|5.909|divid|0.20415
840461400|1996-08-19 13:30:00|13.364|13.479|13.364|13.479|1484200|6.038
840547800|1996-08-20 13:30:00|13.479|13.537|13.45|13.537|1719000|6.063
840634200|1996-08-21 13:30:00|13.393|13.393|13.278|13.306|23400|5.96
840720600|1996-08-22 13:30:00|13.306|13.364|13.306|13.364|69400|5.986
840807000|1996-08-23 13:30:00|13.364|13.364|13.249|13.364|27700|5.986
841066200|1996-08-26 13:30:00|13.364|13.479|13.306|13.335|14300|5.973
841152600|1996-08-27 13:30:00|13.364|13.364|13.335|13.364|26900|5.986
841239000|1996-08-28 13:30:00|13.364|13.364|13.191|13.191|7300|5.909
841325400|1996-08-29 13:30:00|13.249|13.249|13.249|13.249|18600|5.934
841411800|1996-08-30 13:30:00|13.249|13.249|13.249|13.249|1300|5.934
841757400|1996-09-03 13:30:00|13.249|13.249|13.249|13.249|10400|5.934
841843800|1996-09-04 13:30:00|13.306|13.335|13.306|13.306|1375300|5.96
841930200|1996-09-05 13:30:00|13.364|13.364|13.191|13.306|23400|5.96
842016600|1996-09-06 13:30:00|13.22|13.249|13.22|13.249|44700|5.934
842275800|1996-09-09 13:30:00|13.191|13.249|13.191|13.249|4700|5.934
842362200|1996-09-10 13:30:00|13.422|13.479|13.364|13.422|5200|6.012
842448600|1996-09-11 13:30:00|13.652|13.825|13.652|13.825|13400|6.192
842535000|1996-09-12 13:30:00|13.796|13.796|13.652|13.652|73700|6.115
842621400|1996-09-13 13:30:00|13.767|13.767|13.767|13.767|9100|6.167
842880600|1996-09-16 13:30:00|13.767|13.825|13.767|13.825|13400|6.192
842967000|1996-09-17 13:30:00|13.825|13.825|13.652|13.767|3000|6.167
843053400|1996-09-18 13:30:00|13.767|13.825|13.738|13.738|6500|6.154
843139800|1996-09-19 13:30:00|13.738|13.825|13.738|13.796|10400|6.18
843226200|1996-09-20 13:30:00|13.796|13.796|13.796|13.796|3000|6.18
843485400|1996-09-23 13:30:00|13.738|13.738|13.594|13.594|2600|6.089
843571800|1996-09-24 13:30:00|13.508|13.508|13.45|13.479|7800|6.038
843658200|1996-09-25 13:30:00|13.422|13.479|13.422|13.479|4300|6.038
843744600|1996-09-26 13:30:00|13.479|13.479|13.422|13.479|2600|6.038
843831000|1996-09-27 13:30:00|13.479|13.479|13.479|13.479|3000|6.038
844090200|1996-09-30 13:30:00|13.422|13.537|13.364|13.479|19900|6.038
844176600|1996-10-01 13:30:00|13.594|13.681|13.594|13.681|6000|6.128
844263000|1996-10-02 13:30:00|13.652|13.825|13.652|13.652|13400|6.115
844349400|1996-10-03 13:30:00|13.825|13.882|13.825|13.882|9500|6.218
844435800|1996-10-04 13:30:00|13.882|13.998|13.882|13.998|7300|6.27
844695000|1996-10-07 13:30:00|14.113|14.343|14.113|14.343|64200|6.425
844781400|1996-10-08 13:30:00|14.142|14.171|14.142|14.142|9900|6.334
844867800|1996-10-09 13:30:00|14.142|14.171|14.055|14.055|9900|6.296
844954200|1996-10-10 13:30:00|14.026|14.055|13.998|14.055|4700|6.296
845040600|1996-10-11 13:30:00|13.969|14.055|13.969|13.969|7300|6.257
845299800|1996-10-14 13:30:00|14.084|14.113|14.084|14.113|6500|6.321
845386200|1996-10-15 13:30:00|14.343|14.401|14.343|14.401|8600|6.45
845472600|1996-10-16 13:30:00|14.401|14.516|14.401|14.516|6900|6.502
845559000|1996-10-17 13:30:00|14.574|14.574|14.516|14.516|5200|6.502
845645400|1996-10-18 13:30:00|14.747|14.775|14.689|14.775|9500|6.618
845904600|1996-10-21 13:30:00|14.833|14.833|14.747|14.833|166200|6.644
845991000|1996-10-22 13:30:00|14.747|14.747|14.689|14.747|307700|6.605
846077400|1996-10-23 13:30:00|14.747|14.747|14.516|14.574|6000|6.528
846163800|1996-10-24 13:30:00|14.631|14.631|14.631|14.631|9100|6.554
846250200|1996-10-25 13:30:00|14.574|14.718|14.574|14.718|12500|6.592
846513000|1996-10-28 14:30:00|15.035|15.035|14.747|14.747|59400|6.605
846599400|1996-10-29 14:30:00|14.516|14.574|14.459|14.574|3900|6.528
846685800|1996-10-30 14:30:00|14.603|14.631|14.516|14.516|11700|6.502
846772200|1996-10-31 14:30:00|14.574|14.631|14.574|14.631|3400|6.554
846858600|1996-11-01 14:30:00|14.631|14.689|14.631|14.689|5200|6.579
847117800|1996-11-04 14:30:00|14.516|14.631|14.516|14.631|5600|6.554
847204200|1996-11-05 14:30:00|14.459|14.459|14.401|14.459|4300|6.476
847290600|1996-11-06 14:30:00|14.459|14.631|14.459|14.545|16900|6.515
847377000|1996-11-07 14:30:00|14.343|14.487|14.286|14.487|30300|6.489
847463400|1996-11-08 14:30:00|14.43|14.574|14.343|14.574|17300|6.528
847722600|1996-11-11 14:30:00|14.545|14.574|14.401|14.574|54600|6.528
847809000|1996-11-12 14:30:00|14.401|14.631|14.401|14.574|13400|6.528
847895400|1996-11-13 14:30:00|14.689|14.747|14.574|14.747|26000|6.605
847981800|1996-11-14 14:30:00|14.631|14.747|14.631|14.747|2600|6.605
848068200|1996-11-15 14:30:00|14.804|14.919|14.804|14.919|5600|6.683
848327400|1996-11-18 14:30:00|15.092|15.15|15.092|15.15|15100|6.786
848413800|1996-11-19 14:30:00|15.323|15.668|15.294|15.553|103200|6.966
848500200|1996-11-20 14:30:00|15.553|15.582|15.438|15.524|113200|6.954
848586600|1996-11-21 14:30:00|15.553|15.553|15.409|15.467|36400|6.928
848673000|1996-11-22 14:30:00|15.524|15.668|15.524|15.668|20800|7.018
848932200|1996-11-25 14:30:00|15.668|15.783|15.668|15.783|46400|7.07
849018600|1996-11-26 14:30:00|15.697|15.841|15.611|15.726|22100|7.044
849105000|1996-11-27 14:30:00|15.899|15.899|15.726|15.755|21200|7.057
849277800|1996-11-29 14:30:00|16.043|16.129|16.043|16.1|19500|7.212
849537000|1996-12-02 14:30:00|15.956|15.985|15.899|15.927|23800|7.134
849623400|1996-12-03 14:30:00|15.668|15.726|15.553|15.553|42900|6.966
849709800|1996-12-04 14:30:00|15.207|15.467|15.207|15.467|60700|6.928
849796200|1996-12-05 14:30:00|15.611|15.668|15.582|15.611|5200|6.992
849882600|1996-12-06 14:30:00|15.265|15.438|15.265|15.438|17300|6.915
850141800|1996-12-09 14:30:00|15.524|15.639|15.524|15.639|17300|7.005
850228200|1996-12-10 14:30:00|15.783|15.956|15.783|15.956|20300|7.147
850314600|1996-12-11 14:30:00|15.956|15.985|15.812|15.812|20300|7.083
850401000|1996-12-12 14:30:00|15.956|15.956|15.812|15.812|39400|7.083
850487400|1996-12-13 14:30:00|15.495|15.553|15.438|15.553|44200|6.966
850746600|1996-12-16 14:30:00|15.467|15.553|15.409|15.553|30300|6.966
850833000|1996-12-17 14:30:00|15.524|15.553|15.524|15.553|4700|6.966
850919400|1996-12-18 14:30:00|15.726|15.841|15.726|15.812|12100|7.083
851005800|1996-12-19 14:30:00|15.611|15.726|15.611|15.726|14700|7.044
851092200|1996-12-20 14:30:00|15.755|15.755|15.553|15.611|36400|6.992
851351400|1996-12-23 14:30:00|15.553|15.668|15.553|15.668|6000|7.018
851437800|1996-12-24 14:30:00|15.668|15.726|15.668|15.697|8200|7.031
851610600|1996-12-26 14:30:00|15.668|15.668|15.438|15.495|4700|6.941
851697000|1996-12-27 14:30:00|15.553|15.783|15.553|15.783|12100|7.07
851956200|1996-12-30 14:30:00|15.783|15.841|15.668|15.841|12500|7.095
852042600|1996-12-31 14:30:00|15.841|15.841|15.783|15.841|14300|7.095
852215400|1997-01-02 14:30:00|15.783|15.783|15.553|15.582|6900|6.979
852301800|1997-01-03 14:30:00|15.553|15.755|15.553|15.726|33800|7.044
852561000|1997-01-06 14:30:00|15.697|15.783|15.697|15.726|30800|7.044
852647400|1997-01-07 14:30:00|16.129|16.129|16.014|16.071|19500|7.199
852733800|1997-01-08 14:30:00|16.158|16.187|16.158|16.187|2100|7.25
852820200|1997-01-09 14:30:00|16.532|16.82|16.475|16.791|9500|7.521
852906600|1997-01-10 14:30:00|16.647|16.82|16.647|16.82|7300|7.534
853165800|1997-01-13 14:30:00|16.878|16.935|16.82|16.849|16400|7.547
853252200|1997-01-14 14:30:00|17.051|17.425|17.051|17.425|58500|7.805
853338600|1997-01-15 14:30:00|17.281|17.281|17.108|17.252|52500|7.728
853425000|1997-01-16 14:30:00|17.252|17.252|17.195|17.195|9100|7.702
853511400|1997-01-17 14:30:00|17.137|17.224|17.108|17.195|62000|7.702
853770600|1997-01-20 14:30:00|16.993|16.993|16.935|16.993|18200|7.611
853857000|1997-01-21 14:30:00|16.964|17.051|16.82|17.051|57200|7.637
853943400|1997-01-22 14:30:00|17.051|17.051|16.935|16.935|6000|7.586
854029800|1997-01-23 14:30:00|17.166|17.339|17.108|17.166|61600|7.689
854116200|1997-01-24 14:30:00|17.108|17.224|17.108|17.224|4700|7.715
854375400|1997-01-27 14:30:00|17.108|17.281|17.108|17.252|11700|7.728
854461800|1997-01-28 14:30:00|17.108|17.252|17.051|17.051|30300|7.637
854548200|1997-01-29 14:30:00|17.166|17.166|17.022|17.108|22100|7.663
854634600|1997-01-30 14:30:00|17.166|17.166|17.079|17.079|6500|7.65
854721000|1997-01-31 14:30:00|17.137|17.195|17.137|17.195|7300|7.702
854980200|1997-02-03 14:30:00|17.224|17.454|17.224|17.454|55900|7.818
855066600|1997-02-04 14:30:00|17.454|17.454|17.339|17.339|3000|7.766
855153000|1997-02-05 14:30:00|17.569|17.684|17.512|17.512|19900|7.844
855239400|1997-02-06 14:30:00|17.396|17.396|17.224|17.224|17300|7.715
855325800|1997-02-07 14:30:00|17.281|17.684|17.281|17.512|106300|7.844
855585000|1997-02-10 14:30:00|17.742|17.8|17.742|17.8|10800|7.973
855671400|1997-02-11 14:30:00|17.828|17.828|17.742|17.742|7800|7.947
855757800|1997-02-12 14:30:00|17.684|17.8|17.684|17.742|15600|7.947
855844200|1997-02-13 14:30:00|17.8|17.915|17.742|17.915|19900|8.024
855930600|1997-02-14 14:30:00|18.548|18.548|18.26|18.347|60300|8.218
856276200|1997-02-18 14:30:00|16.82|16.878|16.475|16.791|142300|7.521
856362600|1997-02-19 14:30:00|16.475|16.705|16.359|16.59|191300|7.431
856449000|1997-02-20 14:30:00|16.532|16.935|16.446|16.705|101900|7.482
856535400|1997-02-21 14:30:00|16.705|16.935|16.705|16.82|46400|7.534
856794600|1997-02-24 14:30:00|16.763|16.935|16.763|16.878|29000|7.56
856881000|1997-02-25 14:30:00|17.051|17.224|17.051|17.224|8200|7.715
856967400|1997-02-26 14:30:00|17.627|17.627|17.31|17.396|50300|7.792
857053800|1997-02-27 14:30:00|16.82|17.31|16.82|17.252|100200|7.728
857140200|1997-02-28 14:30:00|16.878|16.878|16.705|16.705|2890800|7.646|divid|0.36866
857399400|1997-03-03 14:30:00|16.475|16.475|16.302|16.417|316300|7.514
857485800|1997-03-04 14:30:00|16.475|16.561|16.388|16.503|268200|7.554
857572200|1997-03-05 14:30:00|16.503|16.532|16.446|16.532|258200|7.567
857658600|1997-03-06 14:30:00|16.475|16.59|16.475|16.561|274200|7.58
857745000|1997-03-07 14:30:00|16.59|16.59|16.532|16.532|3900|7.567
858004200|1997-03-10 14:30:00|16.244|16.532|16.244|16.532|50300|7.567
858090600|1997-03-11 14:30:00|16.59|16.734|16.59|16.647|42500|7.62
858177000|1997-03-12 14:30:00|16.503|16.503|16.417|16.446|99800|7.527
858263400|1997-03-13 14:30:00|16.475|16.475|16.302|16.359|32900|7.488
858349800|1997-03-14 14:30:00|16.359|16.388|16.302|16.302|18200|7.461
858609000|1997-03-17 14:30:00|16.071|16.187|16.071|16.187|10400|7.409
858695400|1997-03-18 14:30:00|16.071|16.071|15.841|15.899|24300|7.277
858781800|1997-03-19 14:30:00|15.899|16.014|15.87|15.87|22500|7.264
858868200|1997-03-20 14:30:00|15.438|15.553|15.035|15.236|53300|6.974
858954600|1997-03-21 14:30:00|15.207|15.265|15.207|15.207|9100|6.96
859213800|1997-03-24 14:30:00|14.977|14.977|14.689|14.747|22500|6.749
859300200|1997-03-25 14:30:00|14.977|15.207|14.977|15.15|73300|6.934
859386600|1997-03-26 14:30:00|15.38|15.611|15.38|15.495|13000|7.092
859473000|1997-03-27 14:30:00|15.495|15.495|15.207|15.207|5200|6.96
859818600|1997-03-31 14:30:00|15.323|15.351|15.265|15.265|6900|6.987
859905000|1997-04-01 14:30:00|15.207|15.438|15.207|15.438|109300|7.066
859991400|1997-04-02 14:30:00|15.323|15.351|15.207|15.207|25100|6.96
860077800|1997-04-03 14:30:00|15.323|15.495|15.323|15.38|11700|7.039
860164200|1997-04-04 14:30:00|15.438|15.524|15.438|15.495|8600|7.092
860419800|1997-04-07 13:30:00|15.668|15.899|15.668|15.899|57700|7.277
860506200|1997-04-08 13:30:00|15.899|16.071|15.899|16.071|4300|7.356
860592600|1997-04-09 13:30:00|16.071|16.071|15.899|15.985|9100|7.316
860679000|1997-04-10 13:30:00|15.553|15.726|15.553|15.726|8200|7.198
860765400|1997-04-11 13:30:00|15.726|15.726|15.524|15.582|9900|7.132
861024600|1997-04-14 13:30:00|15.438|15.438|15.351|15.438|21200|7.066
861111000|1997-04-15 13:30:00|15.438|15.438|15.38|15.438|30800|7.066
861197400|1997-04-16 13:30:00|15.236|15.294|15.236|15.294|112400|7
861283800|1997-04-17 13:30:00|15.38|15.467|15.323|15.323|78100|7.013
861370200|1997-04-18 13:30:00|15.438|15.438|15.207|15.207|45100|6.96
861629400|1997-04-21 13:30:00|15.495|15.553|15.438|15.553|13000|7.119
861715800|1997-04-22 13:30:00|15.611|15.668|15.553|15.668|9900|7.171
861802200|1997-04-23 13:30:00|15.783|15.783|15.783|15.783|800|7.224
861888600|1997-04-24 13:30:00|16.359|16.59|16.359|16.532|91100|7.567
861975000|1997-04-25 13:30:00|16.532|16.532|16.475|16.475|3900|7.54
862234200|1997-04-28 13:30:00|16.59|16.705|16.59|16.676|48100|7.633
862320600|1997-04-29 13:30:00|17.281|17.569|17.166|17.483|85900|8.002
862407000|1997-04-30 13:30:00|17.166|17.166|16.993|17.051|18600|7.804
862493400|1997-05-01 13:30:00|17.224|17.224|17.108|17.166|3400|7.857
862579800|1997-05-02 13:30:00|17.166|17.166|16.935|17.079|19000|7.817
862839000|1997-05-05 13:30:00|17.079|17.195|17.051|17.195|4700|7.87
862925400|1997-05-06 13:30:00|17.742|17.915|17.598|17.857|65100|8.173
863011800|1997-05-07 13:30:00|18.088|18.088|17.742|17.771|14700|8.134
863098200|1997-05-08 13:30:00|17.684|18.03|17.684|17.972|33400|8.226
863184600|1997-05-09 13:30:00|18.721|18.779|18.491|18.692|29900|8.555
863443800|1997-05-12 13:30:00|18.692|18.808|18.664|18.692|39900|8.555
863530200|1997-05-13 13:30:00|18.692|18.692|18.664|18.692|2100|8.555
863616600|1997-05-14 13:30:00|19.009|19.182|18.952|18.952|15100|8.674
863703000|1997-05-15 13:30:00|18.952|19.124|18.952|19.038|12100|8.714
863789400|1997-05-16 13:30:00|19.24|19.355|19.182|19.211|93300|8.793
864048600|1997-05-19 13:30:00|18.923|18.923|18.836|18.836|9900|8.621
864135000|1997-05-20 13:30:00|18.404|18.491|18.203|18.491|15100|8.463
864221400|1997-05-21 13:30:00|18.491|18.577|18.433|18.52|12500|8.476
864307800|1997-05-22 13:30:00|18.433|18.433|18.088|18.145|16900|8.305
864394200|1997-05-23 13:30:00|18.433|18.664|18.433|18.664|5600|8.542
864739800|1997-05-27 13:30:00|18.836|19.067|18.836|19.009|13400|8.7
864826200|1997-05-28 13:30:00|18.952|19.067|18.952|19.067|9100|8.78|divid|0.11521
864912600|1997-05-29 13:30:00|18.664|18.664|18.491|18.548|15600|8.541
864999000|1997-05-30 13:30:00|17.742|18.088|17.742|18.088|43800|8.329
865258200|1997-06-02 13:30:00|17.454|17.454|17.166|17.281|64600|7.958
865344600|1997-06-03 13:30:00|17.281|17.569|17.281|17.54|14700|8.077
865431000|1997-06-04 13:30:00|17.684|17.713|17.627|17.627|9100|8.117
865517400|1997-06-05 13:30:00|17.627|17.627|17.512|17.512|4300|8.064
865603800|1997-06-06 13:30:00|17.512|17.684|17.512|17.656|19900|8.13
865863000|1997-06-09 13:30:00|17.972|18.232|17.972|18.232|37700|8.395
865949400|1997-06-10 13:30:00|18.232|18.433|18.232|18.376|43400|8.462
866035800|1997-06-11 13:30:00|18.376|18.376|18.376|18.376|4300|8.462
866122200|1997-06-12 13:30:00|18.462|18.548|18.462|18.491|20300|8.515
866208600|1997-06-13 13:30:00|18.836|18.836|18.75|18.779|18200|8.647
866467800|1997-06-16 13:30:00|18.376|18.376|18.376|18.376|6500|8.462
866554200|1997-06-17 13:30:00|17.972|18.145|17.972|18.145|11700|8.356
866640600|1997-06-18 13:30:00|17.857|17.972|17.857|17.972|5200|8.276
866727000|1997-06-19 13:30:00|18.145|18.203|18.03|18.203|28200|8.382
866813400|1997-06-20 13:30:00|17.915|17.915|17.742|17.857|9100|8.223
867072600|1997-06-23 13:30:00|17.742|18.088|17.742|18.088|9900|8.329
867159000|1997-06-24 13:30:00|18.088|18.088|18.03|18.03|4300|8.303
867245400|1997-06-25 13:30:00|18.491|18.664|18.491|18.491|26900|8.515
867331800|1997-06-26 13:30:00|18.779|19.067|18.721|18.894|6000|8.7
867418200|1997-06-27 13:30:00|18.779|18.865|18.721|18.865|6500|8.687
867677400|1997-06-30 13:30:00|18.433|18.433|18.26|18.347|11200|8.448
867763800|1997-07-01 13:30:00|18.664|18.779|18.664|18.779|3000|8.647
867850200|1997-07-02 13:30:00|18.779|18.894|18.779|18.808|12500|8.661
867936600|1997-07-03 13:30:00|19.816|19.816|19.585|19.585|11200|9.019
868282200|1997-07-07 13:30:00|19.124|19.24|19.124|19.24|8200|8.86
868368600|1997-07-08 13:30:00|19.182|19.182|19.124|19.124|6900|8.807
868455000|1997-07-09 13:30:00|19.24|19.24|19.124|19.153|5200|8.82
868541400|1997-07-10 13:30:00|19.153|19.153|19.153|19.153|0|8.82
868627800|1997-07-11 13:30:00|19.124|19.124|18.952|19.067|13400|8.78
868887000|1997-07-14 13:30:00|19.182|19.24|18.952|18.952|19000|8.727
868973400|1997-07-15 13:30:00|19.528|19.528|19.297|19.412|8200|8.939
869059800|1997-07-16 13:30:00|19.787|20.017|19.787|19.988|35500|9.204
869146200|1997-07-17 13:30:00|20.046|20.046|19.945|19.945|2600|9.185
869232600|1997-07-18 13:30:00|19.945|19.945|19.643|19.643|10400|9.045
869491800|1997-07-21 13:30:00|19.124|19.24|19.124|19.24|5600|8.86
869578200|1997-07-22 13:30:00|19.297|19.816|19.297|19.816|10800|9.125
869664600|1997-07-23 13:30:00|20.017|20.017|19.816|19.873|3400|9.151
869751000|1997-07-24 13:30:00|19.528|19.528|19.355|19.355|9500|8.913
869837400|1997-07-25 13:30:00|19.009|19.24|19.009|19.067|8200|8.78
870096600|1997-07-28 13:30:00|18.836|18.836|18.52|18.664|49000|8.594
870183000|1997-07-29 13:30:00|18.664|18.822|18.433|18.822|10800|8.667
870269400|1997-07-30 13:30:00|19.124|19.499|19.124|19.47|9100|8.966
870355800|1997-07-31 13:30:00|19.585|19.585|19.297|19.528|14300|8.992
870442200|1997-08-01 13:30:00|19.7|19.816|19.7|19.7|17300|9.072
870701400|1997-08-04 13:30:00|19.355|19.528|19.355|19.528|3900|8.992
870787800|1997-08-05 13:30:00|19.211|19.412|19.124|19.355|9900|8.913
870874200|1997-08-06 13:30:00|19.499|19.643|19.499|19.643|7800|9.045
870960600|1997-08-07 13:30:00|21.198|21.198|20.853|20.968|32100|9.655
871047000|1997-08-08 13:30:00|20.622|20.737|20.507|20.622|2600|9.496
871306200|1997-08-11 13:30:00|20.853|20.853|20.68|20.68|6500|9.523
871392600|1997-08-12 13:30:00|20.91|20.939|20.824|20.853|16000|9.602
871479000|1997-08-13 13:30:00|20.565|20.593|20.565|20.593|2600|9.483
871565400|1997-08-14 13:30:00|20.622|20.737|20.565|20.68|11200|9.523
871651800|1997-08-15 13:30:00|20.853|20.853|20.853|20.853|800|9.602
871911000|1997-08-18 13:30:00|20.651|20.68|20.651|20.68|1300|9.523
871997400|1997-08-19 13:30:00|20.651|20.68|20.622|20.68|6000|9.523
872083800|1997-08-20 13:30:00|20.795|21.083|20.737|21.083|36400|9.826|divid|0.24724
872170200|1997-08-21 13:30:00|20.968|20.982|20.968|20.982|22100|9.779
872256600|1997-08-22 13:30:00|20.795|20.795|20.565|20.565|21700|9.584
872515800|1997-08-25 13:30:00|20.853|21.025|20.853|20.968|7300|9.772
872602200|1997-08-26 13:30:00|21.083|21.083|20.968|20.968|2100|9.772
872688600|1997-08-27 13:30:00|20.968|21.141|20.91|21.141|3400|9.853
872775000|1997-08-28 13:30:00|20.968|21.141|20.968|21.025|7800|9.799
872861400|1997-08-29 13:30:00|20.968|21.083|20.968|21.025|3000|9.799
873207000|1997-09-02 13:30:00|21.198|21.198|21.141|21.141|6900|9.853
873293400|1997-09-03 13:30:00|21.313|21.371|21.313|21.371|5600|9.96
873379800|1997-09-04 13:30:00|21.141|21.256|21.141|21.256|47300|9.906
873466200|1997-09-05 13:30:00|21.544|21.717|21.544|21.659|27700|10.094
873725400|1997-09-08 13:30:00|21.659|21.659|21.313|21.544|72900|10.041
873811800|1997-09-09 13:30:00|21.256|21.544|21.256|21.429|26900|9.987
873898200|1997-09-10 13:30:00|21.198|21.544|21.083|21.342|68500|9.947
873984600|1997-09-11 13:30:00|20.968|21.198|20.968|21.083|10400|9.826
874071000|1997-09-12 13:30:00|21.371|21.544|21.371|21.544|11200|10.041
874330200|1997-09-15 13:30:00|21.429|21.659|21.429|21.659|7800|10.094
874416600|1997-09-16 13:30:00|21.832|22.35|21.832|22.235|13000|10.363
874503000|1997-09-17 13:30:00|22.35|22.35|22.235|22.35|3400|10.417
874589400|1997-09-18 13:30:00|22.782|22.926|22.595|22.883|12500|10.665
874675800|1997-09-19 13:30:00|22.955|22.955|22.883|22.897|3000|10.672
874935000|1997-09-22 13:30:00|22.955|23.214|22.955|23.214|3900|10.819
875021400|1997-09-23 13:30:00|23.013|23.041|22.811|22.84|95400|10.645
875107800|1997-09-24 13:30:00|22.811|22.926|22.797|22.797|6000|10.625
875194200|1997-09-25 13:30:00|22.897|23.329|22.897|23.329|26900|10.873
875280600|1997-09-26 13:30:00|24.654|24.885|24.424|24.438|129700|11.39
875539800|1997-09-29 13:30:00|24.885|24.885|24.654|24.77|63700|11.544
875626200|1997-09-30 13:30:00|24.885|24.942|24.885|24.885|16000|11.598
875712600|1997-10-01 13:30:00|25.288|26.267|25.288|26.21|56800|12.215
875799000|1997-10-02 13:30:00|26.555|26.642|26.267|26.44|34200|12.323
875885400|1997-10-03 13:30:00|25.115|25.576|25|25.576|17700|11.92
876144600|1997-10-06 13:30:00|24.885|25.23|24.885|25.23|13800|11.759
876231000|1997-10-07 13:30:00|25.288|25.691|25.288|25.662|16900|11.96
876317400|1997-10-08 13:30:00|25.662|25.662|24.712|24.885|19500|11.598
876403800|1997-10-09 13:30:00|24.194|24.51|24.194|24.51|50300|11.423
876490200|1997-10-10 13:30:00|24.51|24.51|24.51|24.51|2100|11.423
876749400|1997-10-13 13:30:00|24.51|24.51|24.424|24.51|4700|11.423
876835800|1997-10-14 13:30:00|24.424|24.453|24.424|24.453|2100|11.396
876922200|1997-10-15 13:30:00|24.453|24.539|24.453|24.539|1700|11.437
877008600|1997-10-16 13:30:00|24.597|24.597|24.597|24.597|800|11.464
877095000|1997-10-17 13:30:00|25.115|25.115|24.77|24.77|7300|11.544
877354200|1997-10-20 13:30:00|24.741|24.798|24.654|24.654|4300|11.49
877440600|1997-10-21 13:30:00|24.654|24.654|24.568|24.626|6500|11.477
877527000|1997-10-22 13:30:00|24.626|24.626|24.424|24.482|8600|11.41
877613400|1997-10-23 13:30:00|23.041|23.502|23.041|23.502|13800|10.953
877699800|1997-10-24 13:30:00|24.251|24.309|23.733|23.733|24300|11.061
877962600|1997-10-27 14:30:00|23.041|23.618|23.041|23.618|39400|11.007
878049000|1997-10-28 14:30:00|22.12|23.041|22.12|23.041|40700|10.739
878135400|1997-10-29 14:30:00|23.272|23.502|22.811|23.272|55100|10.846
878221800|1997-10-30 14:30:00|23.041|23.272|23.041|23.214|9900|10.819
878308200|1997-10-31 14:30:00|23.502|23.502|23.272|23.272|8600|10.846
878567400|1997-11-03 14:30:00|23.733|23.733|23.618|23.618|4700|11.007
878653800|1997-11-04 14:30:00|23.733|23.848|23.733|23.848|2600|11.115
878740200|1997-11-05 14:30:00|23.963|24.28|23.963|24.28|4300|11.316
878826600|1997-11-06 14:30:00|24.28|24.366|24.194|24.366|6500|11.356
878913000|1997-11-07 14:30:00|23.502|23.963|23.272|23.963|10800|11.168
879172200|1997-11-10 14:30:00|23.963|23.992|23.79|23.79|7300|11.088
879258600|1997-11-11 14:30:00|23.733|23.79|23.704|23.704|14300|11.047
879345000|1997-11-12 14:30:00|23.589|23.618|23.531|23.531|9900|10.967
879431400|1997-11-13 14:30:00|23.445|23.445|23.157|23.157|13400|10.792
879517800|1997-11-14 14:30:00|23.099|23.214|22.984|22.984|3000|10.712
879777000|1997-11-17 14:30:00|23.502|23.963|23.272|23.963|24300|11.168
879863400|1997-11-18 14:30:00|23.963|23.963|23.502|23.502|21200|10.953
879949800|1997-11-19 14:30:00|23.387|23.502|23.272|23.502|7800|10.953
880036200|1997-11-20 14:30:00|23.07|23.502|22.811|23.502|6000|10.953
880122600|1997-11-21 14:30:00|22.926|22.984|22.581|22.984|16900|10.712
880381800|1997-11-24 14:30:00|22.811|22.811|22.235|22.235|13400|10.363
880468200|1997-11-25 14:30:00|22.465|22.811|22.465|22.811|2100|10.631
880554600|1997-11-26 14:30:00|22.581|22.667|22.523|22.523|9100|10.497
880727400|1997-11-28 14:30:00|22.523|22.523|22.523|22.523|2100|10.497
880986600|1997-12-01 14:30:00|22.35|22.35|22.35|22.35|800|10.417
881073000|1997-12-02 14:30:00|22.84|23.041|22.581|23.041|33800|10.739
881159400|1997-12-03 14:30:00|23.013|23.272|22.984|23.157|49900|10.792
881245800|1997-12-04 14:30:00|23.272|23.502|23.214|23.502|47300|10.953
881332200|1997-12-05 14:30:00|23.445|23.733|23.387|23.733|8200|11.061
881591400|1997-12-08 14:30:00|24.078|24.078|23.733|23.848|16900|11.115
881677800|1997-12-09 14:30:00|24.424|24.885|24.395|24.77|39000|11.544
881764200|1997-12-10 14:30:00|24.885|25.518|24.885|25.346|47300|11.813
881850600|1997-12-11 14:30:00|25.144|25.144|24.539|24.654|28600|11.49
881937000|1997-12-12 14:30:00|24.77|25|24.77|24.885|9500|11.598
882196200|1997-12-15 14:30:00|25.461|25.72|25.461|25.461|12100|11.866
882282600|1997-12-16 14:30:00|26.382|26.555|26.382|26.555|4700|12.376
882369000|1997-12-17 14:30:00|26.267|26.267|26.037|26.037|4300|12.135
882455400|1997-12-18 14:30:00|25.691|25.691|25.576|25.576|5200|11.92
882541800|1997-12-19 14:30:00|24.885|25.115|24.77|24.77|11200|11.544
882801000|1997-12-22 14:30:00|25|25|24.654|24.77|11700|11.544
882887400|1997-12-23 14:30:00|24.654|25|24.654|24.654|34200|11.49
882973800|1997-12-24 14:30:00|24.424|24.424|24.424|24.424|5600|11.383
883146600|1997-12-26 14:30:00|24.424|24.424|24.424|24.424|7800|11.383
883405800|1997-12-29 14:30:00|24.77|24.885|24.654|24.885|6900|11.598
883492200|1997-12-30 14:30:00|24.827|24.942|24.827|24.942|1700|11.625
883578600|1997-12-31 14:30:00|24.712|25.173|24.712|25.158|17300|11.725
883751400|1998-01-02 14:30:00|25.23|25.23|25|25.23|6500|11.759
884010600|1998-01-05 14:30:00|24.77|25.23|24.77|25.043|36400|11.672
884097000|1998-01-06 14:30:00|25.115|25.173|25.115|25.115|1700|11.705
884183400|1998-01-07 14:30:00|25.23|25.418|25.23|25.418|4300|11.846
884269800|1998-01-08 14:30:00|25.432|25.461|25.432|25.461|4300|11.866
884356200|1998-01-09 14:30:00|25|25|24.424|24.424|27700|11.383
884615400|1998-01-12 14:30:00|23.733|23.747|23.589|23.589|10800|10.994
884701800|1998-01-13 14:30:00|24.222|24.222|24.035|24.035|4700|11.202
884788200|1998-01-14 14:30:00|24.712|25.115|24.712|24.885|8200|11.598
884874600|1998-01-15 14:30:00|25.461|25.691|25.461|25.461|9900|11.866
884961000|1998-01-16 14:30:00|26.267|26.671|26.267|26.382|35100|12.296
885306600|1998-01-20 14:30:00|25.691|25.691|25.691|25.691|1700|11.974
885393000|1998-01-21 14:30:00|25.259|25.403|25.23|25.403|8200|11.839
885479400|1998-01-22 14:30:00|25.173|25.173|24.942|25.115|8200|11.705
885565800|1998-01-23 14:30:00|25.691|25.864|25.691|25.691|5200|11.974
885825000|1998-01-26 14:30:00|25.72|25.72|25.576|25.691|89400|11.974
885911400|1998-01-27 14:30:00|25.662|25.662|25.461|25.461|2100|11.866
885997800|1998-01-28 14:30:00|26.728|26.728|26.498|26.613|30300|12.403
886084200|1998-01-29 14:30:00|26.786|27.189|26.786|27.189|5200|12.672
886170600|1998-01-30 14:30:00|27.189|27.88|27.189|27.65|40700|12.886
886429800|1998-02-02 14:30:00|27.765|28.399|27.765|28.168|9100|13.128
886516200|1998-02-03 14:30:00|28.168|28.917|28.168|28.802|9900|13.423
886602600|1998-02-04 14:30:00|29.09|29.954|29.09|29.724|6500|13.853
886689000|1998-02-05 14:30:00|30.156|30.156|29.493|29.608|36400|13.799
886775400|1998-02-06 14:30:00|28.802|29.378|28.802|29.378|6500|13.692
887034600|1998-02-09 14:30:00|28.946|28.946|28.687|28.888|11700|13.464
887121000|1998-02-10 14:30:00|28.687|28.917|28.629|28.917|12500|13.477
887207400|1998-02-11 14:30:00|28.917|29.032|28.687|28.802|7800|13.423
887293800|1998-02-12 14:30:00|28.111|28.283|27.765|28.283|18200|13.182
887380200|1998-02-13 14:30:00|28.399|28.514|28.226|28.226|12500|13.155
887725800|1998-02-17 14:30:00|27.477|27.535|27.362|27.362|10400|12.752
887812200|1998-02-18 14:30:00|27.304|27.347|27.275|27.275|19500|12.712
887898600|1998-02-19 14:30:00|27.707|28.226|27.707|27.765|54200|12.94
887985000|1998-02-20 14:30:00|27.938|27.938|27.823|27.88|11200|12.994
888244200|1998-02-23 14:30:00|28.456|29.032|28.456|28.571|14300|13.316
888330600|1998-02-24 14:30:00|28.399|28.456|28.399|28.456|5200|13.262
888417000|1998-02-25 14:30:00|28.917|28.917|28.341|28.427|39400|13.387|divid|0.29378
888503400|1998-02-26 14:30:00|28.341|28.341|27.65|27.65|51200|13.021
888589800|1998-02-27 14:30:00|27.304|27.535|27.304|27.419|18600|12.912
888849000|1998-03-02 14:30:00|27.304|27.851|27.304|27.765|10800|13.075
888935400|1998-03-03 14:30:00|27.823|27.823|27.189|27.189|17300|12.804
889021800|1998-03-04 14:30:00|26.728|26.728|26.714|26.714|4700|12.58
889108200|1998-03-05 14:30:00|26.094|26.555|26.094|26.555|5200|12.505
889194600|1998-03-06 14:30:00|26.613|26.728|26.382|26.699|10400|12.573
889453800|1998-03-09 14:30:00|27.045|27.707|27.045|27.65|12100|13.021
889540200|1998-03-10 14:30:00|27.419|27.65|27.419|27.65|6900|13.021
889626600|1998-03-11 14:30:00|27.477|27.477|27.362|27.448|3900|12.926
889713000|1998-03-12 14:30:00|27.362|27.391|27.304|27.304|2600|12.858
889799400|1998-03-13 14:30:00|27.535|27.65|27.535|27.535|2600|12.967
890058600|1998-03-16 14:30:00|27.304|27.592|27.304|27.592|1300|12.994
890145000|1998-03-17 14:30:00|28.859|28.859|28.571|28.571|5600|13.455
890231400|1998-03-18 14:30:00|28.917|29.032|28.802|29.032|3000|13.672
890317800|1998-03-19 14:30:00|29.09|29.09|29.09|29.09|400|13.699
890404200|1998-03-20 14:30:00|29.032|29.032|29.032|29.032|1700|13.672
890663400|1998-03-23 14:30:00|27.88|27.88|27.65|27.65|9100|13.021
890749800|1998-03-24 14:30:00|27.765|27.765|27.765|27.765|800|13.075
890836200|1998-03-25 14:30:00|27.679|28.053|27.679|27.765|3900|13.075
890922600|1998-03-26 14:30:00|27.189|27.549|27.189|27.549|3900|12.973
891009000|1998-03-27 14:30:00|27.765|27.765|27.477|27.592|5200|12.994
891268200|1998-03-30 14:30:00|27.707|27.823|27.535|27.535|5600|12.967
891354600|1998-03-31 14:30:00|27.765|28.111|27.65|28.111|8200|13.238
891441000|1998-04-01 14:30:00|27.995|28.111|27.765|28.111|6000|13.238
891527400|1998-04-02 14:30:00|27.88|28.226|27.88|28.226|3400|13.292
891613800|1998-04-03 14:30:00|27.419|27.419|27.074|27.074|11200|12.75
891869400|1998-04-06 13:30:00|28.111|28.283|27.938|28.226|38600|13.292
891955800|1998-04-07 13:30:00|28.917|29.032|28.687|28.802|14300|13.563
892042200|1998-04-08 13:30:00|28.37|28.571|28.37|28.456|6500|13.401
892128600|1998-04-09 13:30:00|28.226|28.571|27.65|28.571|22500|13.455
892474200|1998-04-13 13:30:00|28.341|28.687|28.341|28.629|23000|13.482
892560600|1998-04-14 13:30:00|28.341|28.341|28.226|28.341|43400|13.346
892647000|1998-04-15 13:30:00|28.629|28.629|28.341|28.427|3400|13.387
892733400|1998-04-16 13:30:00|28.226|28.571|28.168|28.571|12500|13.455
892819800|1998-04-17 13:30:00|27.995|27.995|27.88|27.938|2600|13.157
893079000|1998-04-20 13:30:00|27.938|28.111|27.88|28.111|9100|13.238
893165400|1998-04-21 13:30:00|27.65|27.65|27.419|27.65|6500|13.021
893251800|1998-04-22 13:30:00|27.592|27.765|27.434|27.707|14700|13.048
893338200|1998-04-23 13:30:00|27.592|27.592|27.189|27.247|11200|12.831
893424600|1998-04-24 13:30:00|27.16|27.362|27.16|27.189|188300|12.804
893683800|1998-04-27 13:30:00|26.959|27.016|26.728|26.786|200000|12.614
893770200|1998-04-28 13:30:00|26.728|26.728|26.728|26.728|1700|12.587
893856600|1998-04-29 13:30:00|26.959|27.189|26.959|27.189|7800|12.804
893943000|1998-04-30 13:30:00|26.498|27.419|26.498|27.419|37700|12.912
894029400|1998-05-01 13:30:00|27.189|27.419|27.189|27.419|3900|12.912
894288600|1998-05-04 13:30:00|27.189|27.65|27.189|27.535|6500|12.967
894375000|1998-05-05 13:30:00|27.535|27.535|27.419|27.419|3000|12.912
894461400|1998-05-06 13:30:00|27.65|27.65|27.419|27.419|5600|12.912
894547800|1998-05-07 13:30:00|27.419|27.419|27.304|27.304|800|12.858
894634200|1998-05-08 13:30:00|26.959|27.074|26.959|26.959|5600|12.695
894893400|1998-05-11 13:30:00|27.074|27.189|26.959|26.959|18600|12.695
894979800|1998-05-12 13:30:00|26.613|26.959|26.613|26.959|4300|12.695
895066200|1998-05-13 13:30:00|26.959|27.074|26.728|26.959|14300|12.695
895152600|1998-05-14 13:30:00|26.44|26.728|26.44|26.613|6500|12.533
895239000|1998-05-15 13:30:00|26.037|26.267|26.037|26.037|5600|12.261
895498200|1998-05-18 13:30:00|24.77|25.029|24.726|25.029|17300|11.787
895584600|1998-05-19 13:30:00|25.346|25.346|25|25.23|16000|11.882
895671000|1998-05-20 13:30:00|25.115|25.346|25.115|25.346|17300|11.936
895757400|1998-05-21 13:30:00|25.778|26.267|25.778|26.267|12500|12.37
895843800|1998-05-22 13:30:00|25.461|25.806|25.461|25.806|9900|12.153
896189400|1998-05-26 13:30:00|25.691|25.922|25.691|25.922|3400|12.207
896275800|1998-05-27 13:30:00|25.288|25.288|25|25.23|4700|11.882
896362200|1998-05-28 13:30:00|25.115|25.115|24.885|25.115|8600|11.827
896448600|1998-05-29 13:30:00|24.741|25.115|24.654|24.914|19900|11.732
896707800|1998-06-01 13:30:00|24.885|25.346|24.885|25.288|23000|11.909
896794200|1998-06-02 13:30:00|25.115|25.346|25.115|25.288|5200|11.909
896880600|1998-06-03 13:30:00|25.115|25.576|25.115|25.346|31200|11.936
896967000|1998-06-04 13:30:00|25.346|25.346|25.346|25.346|400|11.936
897053400|1998-06-05 13:30:00|25.115|25.173|25.058|25.173|37700|11.854
897312600|1998-06-08 13:30:00|25.749|26.267|25.749|26.267|35500|12.37
897399000|1998-06-09 13:30:00|26.901|26.901|26.555|26.555|8600|12.505
897485400|1998-06-10 13:30:00|26.21|26.354|26.037|26.354|26000|12.411
897571800|1998-06-11 13:30:00|26.037|26.037|25.806|25.893|4300|12.194
897658200|1998-06-12 13:30:00|25.115|25.346|25.115|25.346|12500|11.936
897917400|1998-06-15 13:30:00|25.346|25.374|25.346|25.374|11200|11.949
898003800|1998-06-16 13:30:00|25.518|25.634|25.403|25.576|22500|12.044
898090200|1998-06-17 13:30:00|25.922|26.267|25.922|26.066|11200|12.275
898176600|1998-06-18 13:30:00|26.382|26.613|26.037|26.037|7800|12.261
898263000|1998-06-19 13:30:00|26.382|26.498|26.382|26.498|1300|12.478
898522200|1998-06-22 13:30:00|26.325|26.325|26.21|26.267|7800|12.37
898608600|1998-06-23 13:30:00|26.066|26.267|26.037|26.066|3900|12.275
898695000|1998-06-24 13:30:00|26.382|26.382|26.152|26.267|67200|12.37
898781400|1998-06-25 13:30:00|26.498|26.498|26.498|26.498|9100|12.478
898867800|1998-06-26 13:30:00|26.44|26.728|26.44|26.555|8600|12.505
899127000|1998-06-29 13:30:00|26.728|26.843|26.613|26.843|9500|12.641
899213400|1998-06-30 13:30:00|26.671|26.671|26.498|26.498|5600|12.478
899299800|1998-07-01 13:30:00|26.498|26.584|26.498|26.498|8200|12.478
899386200|1998-07-02 13:30:00|26.267|26.613|26.267|26.613|6000|12.533
899731800|1998-07-06 13:30:00|26.037|26.152|25.922|26.152|13800|12.316
899818200|1998-07-07 13:30:00|26.267|26.267|26.094|26.094|2600|12.288
899904600|1998-07-08 13:30:00|26.382|26.382|26.152|26.267|6000|12.37
899991000|1998-07-09 13:30:00|26.959|26.959|26.959|26.959|800|12.695
900077400|1998-07-10 13:30:00|27.189|27.189|26.959|27.131|2600|12.777
900336600|1998-07-13 13:30:00|27.391|27.621|27.391|27.506|5200|12.953
900423000|1998-07-14 13:30:00|28.111|28.744|28.111|28.571|33800|13.455
900509400|1998-07-15 13:30:00|28.571|28.802|28.485|28.543|19000|13.441
900595800|1998-07-16 13:30:00|28.687|28.687|28.687|28.687|800|13.509
900682200|1998-07-17 13:30:00|29.09|29.608|29.09|29.608|14300|13.943
900941400|1998-07-20 13:30:00|29.205|29.205|28.917|29.032|23000|13.672
901027800|1998-07-21 13:30:00|28.571|28.571|28.111|28.111|9100|13.238
901114200|1998-07-22 13:30:00|28.168|28.168|27.419|27.65|13800|13.021
901200600|1998-07-23 13:30:00|27.391|27.391|27.074|27.189|10800|12.804
901287000|1998-07-24 13:30:00|27.103|27.103|27.103|27.103|800|12.763
901546200|1998-07-27 13:30:00|27.074|27.074|26.786|26.8|10400|12.621
901632600|1998-07-28 13:30:00|26.512|26.671|26.382|26.382|10400|12.424
901719000|1998-07-29 13:30:00|26.93|26.93|26.382|26.728|29500|12.587
901805400|1998-07-30 13:30:00|26.959|27.131|26.843|26.959|14300|12.695
901891800|1998-07-31 13:30:00|26.843|26.843|26.267|26.267|14300|12.37
902151000|1998-08-03 13:30:00|25.778|25.778|25.461|25.461|8600|11.99
902237400|1998-08-04 13:30:00|26.498|26.613|25.115|25.115|193500|11.827
902323800|1998-08-05 13:30:00|25.115|25.518|25.115|25.346|31200|11.936
902410200|1998-08-06 13:30:00|24.654|24.654|24.482|24.482|4700|11.529
902496600|1998-08-07 13:30:00|25|25.288|25|25.288|6000|11.909
902755800|1998-08-10 13:30:00|25|25|25|25|2600|11.773
902842200|1998-08-11 13:30:00|24.194|24.208|24.194|24.194|7300|11.393
902928600|1998-08-12 13:30:00|24.654|24.654|24.424|24.424|6900|11.502
903015000|1998-08-13 13:30:00|23.358|23.733|23.358|23.733|9900|11.176
903101400|1998-08-14 13:30:00|23.963|23.963|23.272|23.272|4700|10.959
903360600|1998-08-17 13:30:00|22.811|22.811|22.581|22.725|6000|10.702
903447000|1998-08-18 13:30:00|23.502|23.963|23.502|23.963|6000|11.285
903533400|1998-08-19 13:30:00|24.395|24.654|24.28|24.482|263000|11.67|divid|0.28917
903619800|1998-08-20 13:30:00|24.194|24.885|24.194|24.885|8600|11.862
903706200|1998-08-21 13:30:00|23.618|23.618|23.157|23.272|6500|11.093
903965400|1998-08-24 13:30:00|23.272|23.272|22.48|22.48|14300|10.716
904051800|1998-08-25 13:30:00|23.848|23.963|23.272|23.286|14700|11.1
904138200|1998-08-26 13:30:00|23.214|23.214|22.581|22.581|8200|10.764
904224600|1998-08-27 13:30:00|22.235|22.581|22.12|22.134|39900|10.551
904311000|1998-08-28 13:30:00|21.918|21.918|21.429|21.429|45500|10.214
904570200|1998-08-31 13:30:00|21.371|21.371|20.709|20.709|25600|9.871
904656600|1998-09-01 13:30:00|20.968|20.968|20.276|20.853|34200|9.94
904743000|1998-09-02 13:30:00|20.161|20.435|19.96|20.046|46000|9.555
904829400|1998-09-03 13:30:00|18.491|18.808|18.433|18.808|7800|8.965
904915800|1998-09-04 13:30:00|19.124|19.124|17.972|17.972|17700|8.567
905261400|1998-09-08 13:30:00|19.758|20.377|19.758|20.003|37300|9.535
905347800|1998-09-09 13:30:00|20.06|20.06|19.816|19.859|2100|9.466
905434200|1998-09-10 13:30:00|18.433|19.355|18.433|19.355|19000|9.226
905520600|1998-09-11 13:30:00|17.512|18.433|17.281|18.433|65500|8.787
905779800|1998-09-14 13:30:00|17.512|17.627|17.079|17.396|23000|8.292
905866200|1998-09-15 13:30:00|16.59|17.051|16.59|16.705|36400|7.963
905952600|1998-09-16 13:30:00|17.512|17.512|17.281|17.512|10800|8.347
906039000|1998-09-17 13:30:00|17.281|17.296|17.281|17.296|7300|8.244
906125400|1998-09-18 13:30:00|17.54|17.627|17.281|17.281|9500|8.237
906384600|1998-09-21 13:30:00|16.935|17.166|16.82|17.166|12100|8.183
906471000|1998-09-22 13:30:00|17.281|17.339|17.051|17.339|2100|8.265
906557400|1998-09-23 13:30:00|17.339|17.742|16.878|17.742|31200|8.457
906643800|1998-09-24 13:30:00|16.532|16.82|16.532|16.82|4700|8.018
906730200|1998-09-25 13:30:00|15.668|16.244|15.611|16.244|32100|7.743
906989400|1998-09-28 13:30:00|16.244|16.359|15.668|15.668|21200|7.469
907075800|1998-09-29 13:30:00|15.668|16.014|15.668|15.899|20300|7.578
907162200|1998-09-30 13:30:00|15.553|15.783|15.207|15.207|172200|7.249
907248600|1998-10-01 13:30:00|13.825|14.516|13.825|14.315|35500|6.823
907335000|1998-10-02 13:30:00|13.594|13.94|13.45|13.94|63700|6.645
907594200|1998-10-05 13:30:00|13.94|14.055|13.71|13.825|101500|6.59
907680600|1998-10-06 13:30:00|14.747|14.977|14.415|14.43|79400|6.878
907767000|1998-10-07 13:30:00|15.006|15.697|15.006|15.495|52500|7.386
907853400|1998-10-08 13:30:00|15.121|15.207|14.747|15.207|17700|7.249
907939800|1998-10-09 13:30:00|15.323|15.668|15.207|15.668|11700|7.469
908199000|1998-10-12 13:30:00|16.331|16.59|16.129|16.59|4300|7.908
908285400|1998-10-13 13:30:00|16.82|16.82|16.359|16.359|3900|7.798
908371800|1998-10-14 13:30:00|16.014|16.359|15.927|15.927|5600|7.592
908458200|1998-10-15 13:30:00|16.316|17.051|16.316|17.051|8600|8.128
908544600|1998-10-16 13:30:00|17.454|17.972|17.454|17.742|20800|8.457
908803800|1998-10-19 13:30:00|18.088|18.376|18.088|18.145|25600|8.649
908890200|1998-10-20 13:30:00|19.297|19.643|19.009|19.009|65100|9.061
908976600|1998-10-21 13:30:00|19.7|19.931|19.556|19.585|48600|9.336
909063000|1998-10-22 13:30:00|20.046|20.046|19.6|19.772|94600|9.425
909149400|1998-10-23 13:30:00|19.47|19.585|19.47|19.585|5200|9.336
909412200|1998-10-26 14:30:00|20.089|20.507|20.089|20.392|13800|9.72
909498600|1998-10-27 14:30:00|20.421|20.622|20.421|20.507|10800|9.775
909585000|1998-10-28 14:30:00|19.484|19.585|19.297|19.585|70700|9.336
909671400|1998-10-29 14:30:00|19.24|19.47|19.24|19.24|4300|9.171
909757800|1998-10-30 14:30:00|20.161|20.219|19.931|20.219|9100|9.638
910017000|1998-11-02 14:30:00|19.988|20.276|19.816|19.816|10400|9.446
910103400|1998-11-03 14:30:00|20.046|20.392|19.931|20.392|6500|9.72
910189800|1998-11-04 14:30:00|20.276|20.507|20.075|20.075|4300|9.569
910276200|1998-11-05 14:30:00|19.873|20.046|19.816|20.046|6000|9.555
910362600|1998-11-06 14:30:00|19.24|19.585|19.067|19.585|12100|9.336
910621800|1998-11-09 14:30:00|18.952|18.952|18.462|18.836|29000|8.979
910708200|1998-11-10 14:30:00|18.836|19.067|18.376|18.779|8200|8.951
910794600|1998-11-11 14:30:00|18.894|18.894|18.664|18.664|2600|8.896
910881000|1998-11-12 14:30:00|18.433|18.664|18.433|18.664|1300|8.896
910967400|1998-11-13 14:30:00|18.664|18.779|18.664|18.664|5200|8.896
911226600|1998-11-16 14:30:00|19.139|19.643|18.923|19.384|26000|9.24
911313000|1998-11-17 14:30:00|19.24|19.355|19.124|19.355|3400|9.226
911399400|1998-11-18 14:30:00|18.908|19.11|18.664|19.11|8200|9.109
911485800|1998-11-19 14:30:00|19.47|19.816|18.894|18.894|31200|9.006
911572200|1998-11-20 14:30:00|20.276|20.737|20.046|20.737|34200|9.885
911831400|1998-11-23 14:30:00|21.169|21.486|21.169|21.429|5200|10.214
911917800|1998-11-24 14:30:00|22.35|22.811|22.192|22.235|14300|10.754|divid|0.30991
912004200|1998-11-25 14:30:00|22.408|22.408|21.889|22.12|6500|10.699
912177000|1998-11-27 14:30:00|21.371|21.774|21.025|21.256|33400|10.281
912436200|1998-11-30 14:30:00|21.472|21.774|21.313|21.414|25100|10.357
912522600|1998-12-01 14:30:00|19.931|20.737|19.873|20.493|39400|9.912
912609000|1998-12-02 14:30:00|20.536|20.536|19.355|19.816|235600|9.584
912695400|1998-12-03 14:30:00|20.392|20.392|19.988|20.046|15600|9.696
912781800|1998-12-04 14:30:00|20.737|20.737|20.046|20.046|56800|9.696
913041000|1998-12-07 14:30:00|20.032|20.276|20.032|20.075|15100|9.71
913127400|1998-12-08 14:30:00|20.046|20.046|19.643|19.816|9900|9.584
913213800|1998-12-09 14:30:00|19.182|19.816|19.182|19.758|5200|9.556
913300200|1998-12-10 14:30:00|20.132|20.276|19.96|20.276|8200|9.807
913386600|1998-12-11 14:30:00|19.24|19.254|19.24|19.254|5600|9.313
913645800|1998-12-14 14:30:00|19.009|19.009|18.894|18.894|3900|9.138
913732200|1998-12-15 14:30:00|18.318|18.433|17.972|18.433|6900|8.916
913818600|1998-12-16 14:30:00|18.894|18.98|18.631|18.894|139700|9.138
913905000|1998-12-17 14:30:00|19.124|19.34|18.894|19.34|18200|9.354
913991400|1998-12-18 14:30:00|19.585|19.672|19.355|19.585|12100|9.473
914250600|1998-12-21 14:30:00|20.622|20.968|20.507|20.737|19000|10.03
914337000|1998-12-22 14:30:00|20.723|20.723|20.507|20.507|3400|9.919
914423400|1998-12-23 14:30:00|20.737|20.737|20.276|20.507|5600|9.919
914509800|1998-12-24 14:30:00|20.565|20.565|20.507|20.507|3400|9.919
914855400|1998-12-28 14:30:00|20.622|20.968|20.507|20.737|9500|10.03
914941800|1998-12-29 14:30:00|20.795|21.025|20.507|20.507|6900|9.919
915028200|1998-12-30 14:30:00|20.478|20.478|19.816|20.046|2600|9.696
915114600|1998-12-31 14:30:00|20.046|20.968|20.046|20.737|13000|10.03
915460200|1999-01-04 14:30:00|20.132|20.276|19.816|20.046|18600|9.696
915546600|1999-01-05 14:30:00|20.478|20.737|20.276|20.276|8600|9.807
915633000|1999-01-06 14:30:00|21.63|22.581|21.63|22.12|34700|10.699
915719400|1999-01-07 14:30:00|21.774|22.235|21.659|22.12|5200|10.699
915805800|1999-01-08 14:30:00|22.35|22.35|21.774|22.206|22100|10.74
916065000|1999-01-11 14:30:00|21.544|21.659|21.313|21.313|5200|10.309
916151400|1999-01-12 14:30:00|21.256|21.429|21.141|21.313|12500|10.309
916237800|1999-01-13 14:30:00|20.507|20.507|20.507|20.507|7800|9.919
916324200|1999-01-14 14:30:00|20.737|20.737|20.046|20.046|3400|9.696
916410600|1999-01-15 14:30:00|20.046|20.622|20.046|20.507|10800|9.919
916756200|1999-01-19 14:30:00|21.889|21.889|21.544|21.544|9100|10.42
916842600|1999-01-20 14:30:00|21.803|21.803|21.544|21.544|13000|10.42
916929000|1999-01-21 14:30:00|21.717|22.12|21.659|22.12|17300|10.699
917015400|1999-01-22 14:30:00|21.313|21.774|21.198|21.198|10800|10.253
917274600|1999-01-25 14:30:00|21.025|21.184|20.982|20.982|13000|10.148
917361000|1999-01-26 14:30:00|20.737|21.198|20.276|20.478|82800|9.905
917447400|1999-01-27 14:30:00|20.276|20.276|19.585|19.816|94600|9.584
917533800|1999-01-28 14:30:00|20.075|20.104|19.931|20.046|168300|9.696
917620200|1999-01-29 14:30:00|20.449|20.737|20.161|20.449|58100|9.891
917879400|1999-02-01 14:30:00|21.198|21.429|20.737|20.737|25600|10.03
917965800|1999-02-02 14:30:00|21.486|21.803|21.285|21.544|7800|10.42
918052200|1999-02-03 14:30:00|21.443|21.976|21.198|21.774|37300|10.532
918138600|1999-02-04 14:30:00|21.803|22.005|21.659|22.005|13400|10.643
918225000|1999-02-05 14:30:00|21.731|21.731|21.486|21.659|6500|10.476
918484200|1999-02-08 14:30:00|21.083|21.083|20.737|20.91|8200|10.114
918570600|1999-02-09 14:30:00|20.565|20.565|20.276|20.276|3900|9.807
918657000|1999-02-10 14:30:00|20.291|20.291|20.075|20.276|3400|9.807
918743400|1999-02-11 14:30:00|21.083|21.659|21.083|21.443|29900|10.371
918829800|1999-02-12 14:30:00|23.041|23.502|22.581|23.502|86800|11.367
919175400|1999-02-16 14:30:00|24.885|25.346|24.654|24.885|51600|12.036
919261800|1999-02-17 14:30:00|24.813|25.346|24.453|25.115|37700|12.147
919348200|1999-02-18 14:30:00|24.856|25.346|24.856|24.885|7300|12.036
919434600|1999-02-19 14:30:00|25.245|25.576|24.654|24.885|18200|12.036
919693800|1999-02-22 14:30:00|25.23|25.23|24.885|25.115|27700|12.147
919780200|1999-02-23 14:30:00|25.806|26.037|25.346|25.576|11200|12.37
919866600|1999-02-24 14:30:00|25.806|26.037|25.36|25.806|42500|12.71|divid|0.45899
919953000|1999-02-25 14:30:00|25.634|25.792|25.346|25.778|70700|12.696
920039400|1999-02-26 14:30:00|24.942|25|24.77|24.885|23400|12.256
920298600|1999-03-01 14:30:00|24.885|24.885|24.885|24.885|800|12.256
920385000|1999-03-02 14:30:00|24.539|24.885|24.424|24.712|8200|12.171
920471400|1999-03-03 14:30:00|25.403|25.461|25|25.288|8200|12.455
920557800|1999-03-04 14:30:00|25.806|26.152|25.806|25.922|89400|12.767
920644200|1999-03-05 14:30:00|26.152|26.498|26.051|26.051|13000|12.83
920903400|1999-03-08 14:30:00|26.815|26.815|26.037|26.152|89800|12.88
920989800|1999-03-09 14:30:00|26.267|26.498|26.037|26.498|21700|13.05
921076200|1999-03-10 14:30:00|26.498|27.074|26.498|26.973|23800|13.284
921162600|1999-03-11 14:30:00|27.592|28.687|27.592|28.571|42900|14.072
921249000|1999-03-12 14:30:00|28.687|28.687|27.419|27.419|43400|13.504
921508200|1999-03-15 14:30:00|27.419|27.419|26.959|27.074|2100|13.334
921594600|1999-03-16 14:30:00|27.563|28.111|27.419|28.111|17700|13.845
921681000|1999-03-17 14:30:00|28.111|28.111|27.419|27.419|7300|13.504
921767400|1999-03-18 14:30:00|26.613|26.757|26.613|26.757|13400|13.178
921853800|1999-03-19 14:30:00|26.671|26.671|26.498|26.613|12100|13.107
922113000|1999-03-22 14:30:00|26.584|26.728|26.382|26.613|13000|13.107
922199400|1999-03-23 14:30:00|26.296|26.44|26.037|26.094|25100|12.852
922285800|1999-03-24 14:30:00|25.346|26.267|25.346|26.037|14300|12.823
922372200|1999-03-25 14:30:00|26.037|26.138|25.576|25.749|14700|12.682
922458600|1999-03-26 14:30:00|25.691|25.922|25.691|25.907|7300|12.76
922717800|1999-03-29 14:30:00|25.36|25.576|25.346|25.461|16400|12.54
922804200|1999-03-30 14:30:00|25.749|25.749|25.576|25.576|2600|12.596
922890600|1999-03-31 14:30:00|26.498|26.498|26.296|26.296|6900|12.951
922977000|1999-04-01 14:30:00|27.477|28.341|27.477|28.341|71100|13.958
923319000|1999-04-05 13:30:00|28.341|28.341|27.419|27.88|11200|13.731
923405400|1999-04-06 13:30:00|27.938|27.938|27.419|27.491|14300|13.54
923491800|1999-04-07 13:30:00|28.629|28.773|28.543|28.543|10800|14.057
923578200|1999-04-08 13:30:00|28.787|28.787|28.341|28.787|16000|14.178
923664600|1999-04-09 13:30:00|28.571|28.773|28.355|28.773|20300|14.171
923923800|1999-04-12 13:30:00|28.773|28.787|28.687|28.687|5600|14.128
924010200|1999-04-13 13:30:00|28.629|28.744|28.514|28.514|15600|14.043
924096600|1999-04-14 13:30:00|29.147|29.147|28.571|29.147|27700|14.355
924183000|1999-04-15 13:30:00|28.687|28.715|28.571|28.571|5600|14.072
924269400|1999-04-16 13:30:00|28.341|28.456|28.111|28.456|6900|14.015
924528600|1999-04-19 13:30:00|28.399|28.802|28.399|28.615|5600|14.093
924615000|1999-04-20 13:30:00|28.615|28.629|28.111|28.629|5200|14.1
924701400|1999-04-21 13:30:00|28.341|28.341|28.111|28.111|2600|13.845
924787800|1999-04-22 13:30:00|27.88|28.456|27.88|28.341|3900|13.958
924874200|1999-04-23 13:30:00|28.312|29.724|28.312|29.724|34700|14.639
925133400|1999-04-26 13:30:00|29.666|29.954|29.666|29.839|13800|14.696
925219800|1999-04-27 13:30:00|29.868|29.868|29.263|29.493|9900|14.526
925306200|1999-04-28 13:30:00|29.594|29.594|29.263|29.464|5600|14.511
925392600|1999-04-29 13:30:00|29.032|29.032|28.571|28.802|6000|14.185
925479000|1999-04-30 13:30:00|29.133|29.147|28.571|28.802|6000|14.185
925738200|1999-05-03 13:30:00|28.687|28.975|28.514|28.975|9900|14.27
925824600|1999-05-04 13:30:00|29.781|29.781|29.378|29.378|2600|14.469
925911000|1999-05-05 13:30:00|28.571|28.571|28.341|28.341|4300|13.958
925997400|1999-05-06 13:30:00|28.341|28.543|27.88|27.895|10400|13.738
926083800|1999-05-07 13:30:00|27.851|27.851|27.304|27.304|3400|13.448
926343000|1999-05-10 13:30:00|27.347|27.347|26.843|26.843|8600|13.221
926429400|1999-05-11 13:30:00|27.563|27.707|27.419|27.535|16000|13.561
926515800|1999-05-12 13:30:00|27.88|27.995|27.707|27.995|8600|13.788
926602200|1999-05-13 13:30:00|27.952|28.111|27.65|27.65|3000|13.618
926688600|1999-05-14 13:30:00|26.843|26.843|26.786|26.786|2600|13.192
926947800|1999-05-17 13:30:00|26.728|26.728|25.821|26.267|13800|12.937
927034200|1999-05-18 13:30:00|26.267|26.267|26.267|26.267|0|12.937
927120600|1999-05-19 13:30:00|26.959|27.304|26.8|27.304|2600|13.448
927207000|1999-05-20 13:30:00|28.111|28.312|28.082|28.111|3900|13.845
927293400|1999-05-21 13:30:00|28.341|28.571|28.111|28.111|7800|13.845
927552600|1999-05-24 13:30:00|28.456|28.802|28.456|28.802|3400|14.185
927639000|1999-05-25 13:30:00|28.283|28.283|27.88|27.88|800|13.731
927725400|1999-05-26 13:30:00|27.477|27.65|27.074|27.65|7300|13.618
927811800|1999-05-27 13:30:00|27.535|27.765|27.419|27.419|2600|13.504
927898200|1999-05-28 13:30:00|27.578|28.111|27.333|28.111|6500|13.845
928243800|1999-06-01 13:30:00|27.88|27.88|27.65|27.65|5600|13.618
928330200|1999-06-02 13:30:00|27.65|27.65|27.65|27.65|0|13.618
928416600|1999-06-03 13:30:00|27.607|27.88|27.607|27.88|2100|13.731
928503000|1999-06-04 13:30:00|27.88|28.111|27.88|28.111|1300|13.845
928762200|1999-06-07 13:30:00|27.693|27.995|27.65|27.995|10800|13.788
928848600|1999-06-08 13:30:00|27.765|28.111|27.419|27.419|4300|13.504
928935000|1999-06-09 13:30:00|27.535|27.535|27.535|27.535|400|13.561
929021400|1999-06-10 13:30:00|27.535|27.65|27.189|27.189|7300|13.391
929107800|1999-06-11 13:30:00|27.261|27.419|26.901|27.131|59400|13.362
929367000|1999-06-14 13:30:00|27.131|27.131|27.131|27.131|8600|13.362
929453400|1999-06-15 13:30:00|27.247|27.247|27.016|27.189|49900|13.391
929539800|1999-06-16 13:30:00|27.88|28.111|27.851|27.995|49400|13.788
929626200|1999-06-17 13:30:00|28.514|28.888|28.283|28.888|9100|14.228
929712600|1999-06-18 13:30:00|28.831|29.147|28.831|29.147|8600|14.355
929971800|1999-06-21 13:30:00|29.291|29.435|29.291|29.291|22100|14.426
930058200|1999-06-22 13:30:00|29.234|29.493|29.234|29.493|10800|14.526
930144600|1999-06-23 13:30:00|28.341|28.571|28.341|28.341|29000|13.958
930231000|1999-06-24 13:30:00|27.995|28.255|27.65|27.88|11200|13.731
930317400|1999-06-25 13:30:00|27.88|27.88|27.823|27.823|1300|13.703
930576600|1999-06-28 13:30:00|27.419|27.535|27.419|27.535|3400|13.561
930663000|1999-06-29 13:30:00|27.535|27.535|27.189|27.333|13400|13.462
930749400|1999-06-30 13:30:00|27.333|27.65|27.275|27.535|8200|13.561
930835800|1999-07-01 13:30:00|27.693|27.707|27.477|27.679|8200|13.632
930922200|1999-07-02 13:30:00|27.65|27.65|27.434|27.65|3400|13.618
931267800|1999-07-06 13:30:00|27.074|27.304|27.074|27.304|5200|13.448
931354200|1999-07-07 13:30:00|26.858|26.858|26.858|26.858|400|13.228
931440600|1999-07-08 13:30:00|26.382|26.786|26.382|26.728|9100|13.164
931527000|1999-07-09 13:30:00|26.267|26.498|26.267|26.498|5200|13.05
931786200|1999-07-12 13:30:00|26.267|26.267|26.267|26.267|4300|12.937
931872600|1999-07-13 13:30:00|25.806|25.835|24.885|24.885|23400|12.256
931959000|1999-07-14 13:30:00|25.576|25.922|25.346|25.576|26400|12.596
932045400|1999-07-15 13:30:00|26.843|26.843|26.066|26.296|25600|12.951
932131800|1999-07-16 13:30:00|27.131|27.131|26.584|26.613|17300|13.107
932391000|1999-07-19 13:30:00|26.728|26.959|26.728|26.728|4300|13.164
932477400|1999-07-20 13:30:00|26.498|26.728|25.806|25.806|8600|12.71
932563800|1999-07-21 13:30:00|26.152|26.152|25.864|25.864|12500|12.738
932650200|1999-07-22 13:30:00|26.051|26.267|26.051|26.21|3900|12.908
932736600|1999-07-23 13:30:00|25.907|25.979|25.691|25.691|36000|12.653
932995800|1999-07-26 13:30:00|25.461|25.634|25.403|25.634|3000|12.625
933082200|1999-07-27 13:30:00|26.325|26.382|26.267|26.382|9900|12.994
933168600|1999-07-28 13:30:00|26.411|26.498|26.411|26.498|6500|13.05
933255000|1999-07-29 13:30:00|26.498|27.016|26.267|26.786|13800|13.192
933341400|1999-07-30 13:30:00|27.304|27.535|27.189|27.419|4700|13.504
933600600|1999-08-02 13:30:00|27.304|27.65|27.304|27.419|10400|13.504
933687000|1999-08-03 13:30:00|27.419|27.419|27.419|27.419|0|13.504
933773400|1999-08-04 13:30:00|27.304|27.304|27.304|27.304|400|13.448
933859800|1999-08-05 13:30:00|26.858|26.858|26.858|26.858|400|13.228
933946200|1999-08-06 13:30:00|26.627|27.391|26.627|26.728|26400|13.164
934205400|1999-08-09 13:30:00|26.93|26.93|26.498|26.498|18200|13.05
934291800|1999-08-10 13:30:00|26.512|26.512|25.922|26.267|8600|12.937
934378200|1999-08-11 13:30:00|25.994|26.498|25.576|26.267|21700|12.937
934464600|1999-08-12 13:30:00|26.181|26.469|26.037|26.037|36000|12.823
934551000|1999-08-13 13:30:00|27.031|27.319|27.031|27.189|20800|13.391
934810200|1999-08-16 13:30:00|27.045|27.045|26.498|26.555|9900|13.079
934896600|1999-08-17 13:30:00|26.901|27.074|26.671|27.074|5600|13.334
934983000|1999-08-18 13:30:00|26.872|27.031|26.815|26.959|4700|13.419|divid|0.28664
935069400|1999-08-19 13:30:00|26.959|27.333|26.872|27.333|5200|13.606
935155800|1999-08-20 13:30:00|27.103|27.103|27.103|27.103|400|13.491
935415000|1999-08-23 13:30:00|28.298|28.687|28.298|28.456|20300|14.165
935501400|1999-08-24 13:30:00|28.312|28.312|28.111|28.111|2600|13.993
935587800|1999-08-25 13:30:00|27.707|27.707|27.707|27.707|400|13.792
935674200|1999-08-26 13:30:00|27.808|27.808|27.578|27.707|3900|13.792
935760600|1999-08-27 13:30:00|27.794|27.794|27.074|27.419|13000|13.649
936019800|1999-08-30 13:30:00|27.189|27.189|27.189|27.189|400|13.534
936106200|1999-08-31 13:30:00|27.419|27.419|27.131|27.131|5600|13.505
936192600|1999-09-01 13:30:00|27.146|27.189|27.146|27.189|1300|13.534
936279000|1999-09-02 13:30:00|26.843|26.843|26.613|26.671|4300|13.276
936365400|1999-09-03 13:30:00|26.671|27.131|26.671|26.901|3900|13.391
936711000|1999-09-07 13:30:00|27.347|27.362|27.304|27.304|2600|13.591
936797400|1999-09-08 13:30:00|27.059|27.592|27.059|27.419|20800|13.649
936883800|1999-09-09 13:30:00|27.419|27.65|27.419|27.65|5600|13.763
936970200|1999-09-10 13:30:00|27.131|27.131|26.613|26.843|8200|13.362
937229400|1999-09-13 13:30:00|25.806|26.123|25.806|25.893|9500|12.889
937315800|1999-09-14 13:30:00|25.173|25.346|25.115|25.115|3000|12.502
937402200|1999-09-15 13:30:00|25.245|25.576|25.058|25.576|18600|12.731
937488600|1999-09-16 13:30:00|24.885|25.115|24.424|25.115|40300|12.502
937575000|1999-09-17 13:30:00|24.885|24.899|24.654|24.654|18600|12.272
937834200|1999-09-20 13:30:00|24.654|24.683|24.078|24.309|15600|12.1
937920600|1999-09-21 13:30:00|24.093|24.654|23.963|23.963|30300|11.928
938007000|1999-09-22 13:30:00|24.654|25|24.654|24.784|21700|12.337
938093400|1999-09-23 13:30:00|24.842|25|24.654|24.77|9500|12.33
938179800|1999-09-24 13:30:00|26.296|26.714|26.152|26.152|34700|13.018
938439000|1999-09-27 13:30:00|27.88|27.88|27.419|27.635|13400|13.756
938525400|1999-09-28 13:30:00|27.419|27.635|27.419|27.419|2100|13.649
938611800|1999-09-29 13:30:00|27.189|27.189|26.613|26.843|32100|13.362
938698200|1999-09-30 13:30:00|27.016|27.535|27.016|27.419|25600|13.649
938784600|1999-10-01 13:30:00|27.419|27.419|27.419|27.419|0|13.649
939043800|1999-10-04 13:30:00|27.707|27.707|27.319|27.535|16400|13.706
939130200|1999-10-05 13:30:00|27.779|28.024|27.779|27.967|5600|13.921
939216600|1999-10-06 13:30:00|27.895|27.995|27.765|27.765|3400|13.821
939303000|1999-10-07 13:30:00|27.65|27.88|27.65|27.65|2600|13.763
939389400|1999-10-08 13:30:00|28.355|28.687|28.111|28.456|6000|14.165
939648600|1999-10-11 13:30:00|28.471|29.147|28.471|28.687|9500|14.28
939735000|1999-10-12 13:30:00|28.571|28.571|28.111|28.312|11200|14.093
939821400|1999-10-13 13:30:00|28.255|28.341|28.111|28.341|4300|14.108
939907800|1999-10-14 13:30:00|28.024|28.111|27.419|27.419|10400|13.649
939994200|1999-10-15 13:30:00|26.843|26.959|26.728|26.959|9900|13.419
940253400|1999-10-18 13:30:00|26.037|27.304|26.037|27.304|29000|13.591
940339800|1999-10-19 13:30:00|26.843|26.843|26.843|26.843|4300|13.362
940426200|1999-10-20 13:30:00|26.728|27.074|26.642|26.959|11200|13.419
940512600|1999-10-21 13:30:00|26.728|26.959|26.325|26.959|11700|13.419
940599000|1999-10-22 13:30:00|27.175|27.175|27.175|27.175|400|13.527
940858200|1999-10-25 13:30:00|27.045|27.275|27.016|27.016|4700|13.448
940944600|1999-10-26 13:30:00|26.267|27.189|26.267|27.189|12100|13.534
941031000|1999-10-27 13:30:00|26.238|26.714|26.238|26.526|11700|13.204
941117400|1999-10-28 13:30:00|26.843|27.016|26.728|26.959|16400|13.419
941203800|1999-10-29 13:30:00|28.571|28.658|27.535|27.535|16900|13.706
941466600|1999-11-01 14:30:00|28.298|28.341|28.111|28.341|12500|14.108
941553000|1999-11-02 14:30:00|28.629|28.629|28.341|28.341|2100|14.108
941639400|1999-11-03 14:30:00|28.226|28.226|27.88|27.995|3400|13.935
941725800|1999-11-04 14:30:00|28.816|28.816|28.571|28.571|4700|14.222
941812200|1999-11-05 14:30:00|27.88|27.88|27.88|27.88|2100|13.878
942071400|1999-11-08 14:30:00|27.506|27.765|26.959|27.016|7800|13.448
942157800|1999-11-09 14:30:00|28.168|28.168|27.65|27.88|2100|13.878
942244200|1999-11-10 14:30:00|27.621|27.88|27.621|27.65|6000|13.763
942330600|1999-11-11 14:30:00|27.851|28.341|27.851|28.111|27700|13.993
942417000|1999-11-12 14:30:00|27.707|28.111|27.65|28.111|3900|13.993
942676200|1999-11-15 14:30:00|29.061|29.493|29.061|29.263|3400|14.566
942762600|1999-11-16 14:30:00|29.781|29.781|29.493|29.651|5600|14.76
942849000|1999-11-17 14:30:00|29.954|29.954|29.493|29.724|20300|14.796
942935400|1999-11-18 14:30:00|28.571|28.571|28.499|28.514|4300|14.194
943021800|1999-11-19 14:30:00|27.592|27.995|27.419|27.765|18200|13.821
943281000|1999-11-22 14:30:00|27.65|27.995|27.65|27.765|20300|13.821
943367400|1999-11-23 14:30:00|27.765|28.643|27.765|28.413|18200|14.143
943453800|1999-11-24 14:30:00|28.413|28.413|27.88|28.111|3900|13.993
943626600|1999-11-26 14:30:00|28.111|28.456|28.024|28.456|18600|14.165
943885800|1999-11-29 14:30:00|27.88|27.88|27.794|27.794|19900|13.835
943972200|1999-11-30 14:30:00|27.16|27.189|26.786|26.8|24700|13.341
944058600|1999-12-01 14:30:00|26.987|27.016|26.786|26.959|6900|13.419
944145000|1999-12-02 14:30:00|26.959|27.419|26.498|26.498|16000|13.19
944231400|1999-12-03 14:30:00|26.267|26.959|26.267|26.267|27700|13.075
944490600|1999-12-06 14:30:00|26.498|27.304|26.498|26.728|35100|13.305
944577000|1999-12-07 14:30:00|25.922|26.152|25.518|26.123|33400|13.004
944663400|1999-12-08 14:30:00|24.338|24.755|24.28|24.28|44200|12.086
944749800|1999-12-09 14:30:00|24.539|24.885|24.424|24.597|7800|12.244
944836200|1999-12-10 14:30:00|25.36|26.152|25.346|25.461|49900|12.674
945095400|1999-12-13 14:30:00|25.49|26.037|25.475|26.037|6000|12.961
945181800|1999-12-14 14:30:00|26.152|26.152|25.691|25.922|7800|12.903
945268200|1999-12-15 14:30:00|25.778|25.778|25.576|25.576|9500|12.731
945354600|1999-12-16 14:30:00|24.424|24.64|24.251|24.482|3400|12.186
945441000|1999-12-17 14:30:00|25.072|25.576|25.072|25.346|18200|12.616
945700200|1999-12-20 14:30:00|25.144|25.331|24.77|24.77|18200|12.33
945786600|1999-12-21 14:30:00|25.173|25.288|25.173|25.288|5600|12.588
945873000|1999-12-22 14:30:00|25.058|25.288|25.058|25.288|8200|12.588
945959400|1999-12-23 14:30:00|25.547|25.576|25.346|25.389|7300|12.638
946305000|1999-12-27 14:30:00|25.389|25.806|25.346|25.806|6000|12.846
946391400|1999-12-28 14:30:00|25.576|26.037|25.576|25.835|4300|12.86
946477800|1999-12-29 14:30:00|26.066|26.498|26.066|26.498|1700|13.19
946564200|1999-12-30 14:30:00|26.339|26.584|26.339|26.354|2100|13.118
946650600|1999-12-31 14:30:00|26.296|26.526|26.296|26.526|1300|13.204
946909800|2000-01-03 14:30:00|26.728|26.728|26.325|26.613|8600|13.247
946996200|2000-01-04 14:30:00|26.008|26.008|25.576|25.691|13800|12.789
947082600|2000-01-05 14:30:00|24.885|25.23|24.885|25.23|12500|12.559
947169000|2000-01-06 14:30:00|24.77|24.77|24.251|24.424|8600|12.158
947255400|2000-01-07 14:30:00|23.272|24.194|23.07|23.848|15600|11.871
947514600|2000-01-10 14:30:00|23.906|24.424|23.848|23.862|30300|11.878
947601000|2000-01-11 14:30:00|23.416|23.502|23.272|23.272|5200|11.584
947687400|2000-01-12 14:30:00|23.733|24.107|23.733|24.078|19000|11.986
947773800|2000-01-13 14:30:00|24.078|24.366|23.963|24.194|12500|12.043
947860200|2000-01-14 14:30:00|24.309|24.309|23.733|23.992|10400|11.943
948205800|2000-01-18 14:30:00|22.552|22.811|22.091|22.581|21200|11.24
948292200|2000-01-19 14:30:00|21.198|21.889|21.198|21.789|15100|10.846
948378600|2000-01-20 14:30:00|21.054|21.429|20.737|20.968|42000|10.437
948465000|2000-01-21 14:30:00|21.4|22.581|21.4|22.365|23800|11.133
948724200|2000-01-24 14:30:00|22.782|22.84|22.365|22.494|19500|11.197
948810600|2000-01-25 14:30:00|21.745|21.861|21.4|21.429|11200|10.667
948897000|2000-01-26 14:30:00|21.947|22.811|21.947|22.581|22500|11.24
948983400|2000-01-27 14:30:00|23.618|23.963|23.445|23.747|15600|11.821
949069800|2000-01-28 14:30:00|23.301|23.301|23.041|23.041|23800|11.47
949329000|2000-01-31 14:30:00|23.041|23.041|22.321|22.581|2100|11.24
949415400|2000-02-01 14:30:00|21.889|22.336|21.889|22.235|5600|11.068
949501800|2000-02-02 14:30:00|22.12|22.336|22.105|22.12|15600|11.011
949588200|2000-02-03 14:30:00|22.12|22.12|21.803|21.889|20800|10.896
949674600|2000-02-04 14:30:00|20.853|21.141|20.737|20.968|44700|10.437
949933800|2000-02-07 14:30:00|21.4|21.4|20.968|21.256|12500|10.581
950020200|2000-02-08 14:30:00|21.673|22.581|21.429|22.581|30300|11.24
950106600|2000-02-09 14:30:00|20.968|21.659|20.968|21.601|53300|10.753
950193000|2000-02-10 14:30:00|23.272|23.272|22.149|22.35|20300|11.125
950279400|2000-02-11 14:30:00|21.213|22.062|20.737|20.982|25600|10.444
950538600|2000-02-14 14:30:00|21.313|21.544|21.256|21.256|5200|10.581
950625000|2000-02-15 14:30:00|21.774|21.889|21.659|21.673|121000|10.789
950711400|2000-02-16 14:30:00|22.321|22.926|22.321|22.926|19900|11.412
950797800|2000-02-17 14:30:00|23.632|23.733|22.379|22.912|54600|11.405
950884200|2000-02-18 14:30:00|24.597|24.914|24.309|24.914|55100|12.401
951229800|2000-02-22 14:30:00|23.272|23.272|22.552|23.272|57200|11.584
951316200|2000-02-23 14:30:00|21.889|22.581|21.889|22.422|29500|11.419|divid|0.52581
951402600|2000-02-24 14:30:00|22.422|22.422|21.774|22.321|108900|11.368
951489000|2000-02-25 14:30:00|20.853|22.581|20.853|22.005|142700|11.207
951748200|2000-02-28 14:30:00|21.083|21.486|21.083|21.256|30800|10.825
951834600|2000-02-29 14:30:00|22.35|22.811|22.249|22.696|23000|11.559
951921000|2000-03-01 14:30:00|22.235|22.408|22.005|22.177|37700|11.295
952007400|2000-03-02 14:30:00|21.457|22.177|21.457|22.163|17700|11.287
952093800|2000-03-03 14:30:00|22.033|22.293|22.033|22.293|22500|11.353
952353000|2000-03-06 14:30:00|22.321|22.465|21.947|22.235|11200|11.324
952439400|2000-03-07 14:30:00|22.811|22.811|22.062|22.12|25600|11.265
952525800|2000-03-08 14:30:00|22.192|22.35|21.904|21.904|37700|11.155
952612200|2000-03-09 14:30:00|22.12|22.35|22.12|22.235|4300|11.324
952698600|2000-03-10 14:30:00|22.235|23.733|21.889|23.733|134500|12.087
952957800|2000-03-13 14:30:00|21.947|22.581|21.889|22.235|125400|11.324
953044200|2000-03-14 14:30:00|22.35|22.35|21.717|21.889|10400|11.148
953130600|2000-03-15 14:30:00|21.659|22.581|21.659|22.581|18600|11.5
953217000|2000-03-16 14:30:00|23.733|24.885|23.733|24.539|83700|12.497
953303400|2000-03-17 14:30:00|22.465|23.041|21.659|21.659|169200|11.031
953562600|2000-03-20 14:30:00|22.35|22.696|22.062|22.062|60700|11.236
953649000|2000-03-21 14:30:00|22.005|22.811|21.832|22.811|16400|11.617
953735400|2000-03-22 14:30:00|22.955|22.955|22.581|22.811|10800|11.617
953821800|2000-03-23 14:30:00|22.811|23.272|22.811|23.272|28600|11.852
953908200|2000-03-24 14:30:00|23.502|24.194|23.502|23.963|30800|12.204
954167400|2000-03-27 14:30:00|24.482|24.827|24.15|24.381|27300|12.417
954253800|2000-03-28 14:30:00|24.194|24.654|24.194|24.597|13400|12.527
954340200|2000-03-29 14:30:00|24.597|24.597|24.194|24.597|36400|12.527
954426600|2000-03-30 14:30:00|24.654|25.331|24.597|24.885|43400|12.673
954513000|2000-03-31 14:30:00|24.338|25.576|24.309|25.346|24700|12.908
954768600|2000-04-03 13:30:00|25.576|26.152|25.576|26.066|11700|13.275
954855000|2000-04-04 13:30:00|26.987|27.65|26.728|26.728|23000|13.612
954941400|2000-04-05 13:30:00|26.498|26.498|25.346|25.749|42000|13.114
955027800|2000-04-06 13:30:00|23.502|24.539|23.502|24.194|25600|12.321
955114200|2000-04-07 13:30:00|24.251|24.251|23.618|23.79|36800|12.116
955373400|2000-04-10 13:30:00|24.654|24.885|23.56|23.56|100600|11.999
955459800|2000-04-11 13:30:00|24.654|24.827|24.597|24.798|24300|12.629
955546200|2000-04-12 13:30:00|25|25.058|24.568|25|16400|12.732
955632600|2000-04-13 13:30:00|24.957|25.346|24.77|24.77|10800|12.615
955719000|2000-04-14 13:30:00|24.539|24.798|24.338|24.424|25600|12.439
955978200|2000-04-17 13:30:00|23.531|23.963|23.502|23.762|15100|12.101
956064600|2000-04-18 13:30:00|23.819|24.035|23.747|23.963|12500|12.204
956151000|2000-04-19 13:30:00|24.194|24.424|23.733|23.963|8600|12.204
956237400|2000-04-20 13:30:00|24.366|24.366|23.502|23.618|12500|12.028
956583000|2000-04-24 13:30:00|23.733|23.963|23.618|23.963|3900|12.204
956669400|2000-04-25 13:30:00|23.963|24.712|23.963|24.539|10400|12.497
956755800|2000-04-26 13:30:00|24.424|24.77|24.424|24.539|9500|12.497
956842200|2000-04-27 13:30:00|23.618|23.733|23.618|23.733|7300|12.087
956928600|2000-04-28 13:30:00|23.79|25.346|23.733|25.346|129700|12.908
957187800|2000-05-01 13:30:00|25.346|25.346|25.346|25.346|9500|12.908
957274200|2000-05-02 13:30:00|23.862|24.309|23.618|23.618|63700|12.028
957360600|2000-05-03 13:30:00|24.309|24.885|23.733|23.733|15100|12.087
957447000|2000-05-04 13:30:00|23.502|23.934|23.272|23.704|8200|12.072
957533400|2000-05-05 13:30:00|23.401|23.416|23.185|23.272|23000|11.852
957792600|2000-05-08 13:30:00|22.984|23.041|22.725|22.811|16000|11.617
957879000|2000-05-09 13:30:00|22.379|22.955|22.379|22.897|20300|11.661
957965400|2000-05-10 13:30:00|21.918|22.005|21.515|22.005|13000|11.207
958051800|2000-05-11 13:30:00|21.774|22.581|21.659|22.437|53800|11.427
958138200|2000-05-12 13:30:00|22.451|22.681|22.451|22.681|1300|11.551
958397400|2000-05-15 13:30:00|22.005|22.091|21.745|21.976|9500|11.192
958483800|2000-05-16 13:30:00|22.033|22.465|21.889|21.889|24700|11.148
958570200|2000-05-17 13:30:00|21.659|21.875|21.659|21.875|17300|11.141
958656600|2000-05-18 13:30:00|22.005|22.12|21.889|22.062|28600|11.236
958743000|2000-05-19 13:30:00|22.062|22.12|21.429|22.12|15100|11.265
959002200|2000-05-22 13:30:00|22.35|22.609|22.35|22.379|6000|11.397
959088600|2000-05-23 13:30:00|22.782|22.797|22.35|22.35|15100|11.383
959175000|2000-05-24 13:30:00|23.257|24.165|23.243|23.286|62400|11.859
959261400|2000-05-25 13:30:00|23.301|23.733|23.272|23.272|14700|11.852
959347800|2000-05-26 13:30:00|23.488|24.021|23.358|23.963|8600|12.204
959693400|2000-05-30 13:30:00|24.51|25.058|24.482|24.539|29900|12.497
959779800|2000-05-31 13:30:00|23.848|24.77|23.848|24.654|20800|12.556
959866200|2000-06-01 13:30:00|24.654|24.654|24.424|24.654|6500|12.556
959952600|2000-06-02 13:30:00|24.568|24.971|24.107|24.942|23800|12.703
960211800|2000-06-05 13:30:00|24.626|24.856|24.453|24.856|24700|12.659
960298200|2000-06-06 13:30:00|25.043|25.346|25.043|25.23|8600|12.849
960384600|2000-06-07 13:30:00|25.446|25.576|25.115|25.461|74600|12.967
960471000|2000-06-08 13:30:00|25|25|24.885|24.942|8200|12.703
960557400|2000-06-09 13:30:00|24.885|25.23|24.597|24.77|29900|12.615
960816600|2000-06-12 13:30:00|24.712|24.885|24.453|24.539|8200|12.497
960903000|2000-06-13 13:30:00|24.51|24.885|24.51|24.885|6900|12.673
960989400|2000-06-14 13:30:00|24.885|24.885|24.424|24.597|29500|12.527
961075800|2000-06-15 13:30:00|24.654|25.23|24.482|25.029|35500|12.747
961162200|2000-06-16 13:30:00|24.654|24.654|24.424|24.568|10400|12.512
961421400|2000-06-19 13:30:00|24.222|24.222|23.733|24.222|32500|12.336
961507800|2000-06-20 13:30:00|23.906|23.963|23.502|23.963|16400|12.204
961594200|2000-06-21 13:30:00|23.401|23.618|23.272|23.56|23400|11.999
961680600|2000-06-22 13:30:00|23.157|23.373|22.869|22.869|29000|11.647
961767000|2000-06-23 13:30:00|22.235|22.465|22.12|22.437|34200|11.427
962026200|2000-06-26 13:30:00|22.494|23.07|22.494|22.581|5200|11.5
962112600|2000-06-27 13:30:00|22.581|23.099|22.581|23.041|28200|11.735
962199000|2000-06-28 13:30:00|23.272|23.358|23.041|23.358|6500|11.896
962285400|2000-06-29 13:30:00|22.926|23.243|22.926|23.243|6900|11.837
962371800|2000-06-30 13:30:00|23.474|23.474|23.041|23.041|4300|11.735
962631000|2000-07-03 13:30:00|22.811|23.272|22.811|23.272|2100|11.852
962803800|2000-07-05 13:30:00|21.832|21.861|21.083|21.083|78100|10.737
962890200|2000-07-06 13:30:00|20.766|21.313|20.766|21.198|64600|10.796
962976600|2000-07-07 13:30:00|21.198|21.659|21.198|21.227|15100|10.811
963235800|2000-07-10 13:30:00|21.472|21.515|21.27|21.501|3900|10.95
963322200|2000-07-11 13:30:00|21.515|21.76|21.385|21.601|15600|11.001
963408600|2000-07-12 13:30:00|21.702|21.832|21.457|21.688|32500|11.045
963495000|2000-07-13 13:30:00|21.256|21.803|21.256|21.544|8200|10.972
963581400|2000-07-14 13:30:00|21.717|22.35|21.659|22.35|11200|11.383
963840600|2000-07-17 13:30:00|21.745|21.817|21.371|21.817|20300|11.111
963927000|2000-07-18 13:30:00|21.63|21.659|21.198|21.198|22100|10.796
964013400|2000-07-19 13:30:00|21.112|21.529|21.112|21.155|15100|10.774
964099800|2000-07-20 13:30:00|21.889|22.35|21.659|22.35|25100|11.383
964186200|2000-07-21 13:30:00|22.033|22.062|21.918|21.918|6900|11.163
964445400|2000-07-24 13:30:00|21.889|21.889|21.429|21.429|13000|10.913
964531800|2000-07-25 13:30:00|21.645|21.774|21.544|21.544|8600|10.972
964618200|2000-07-26 13:30:00|21.443|21.601|20.752|20.939|20800|10.664
964704600|2000-07-27 13:30:00|21.112|21.285|20.91|21.025|21200|10.708
964791000|2000-07-28 13:30:00|20.968|21.313|20.881|21.241|100600|10.818
965050200|2000-07-31 13:30:00|20.737|21.112|20.565|20.939|73300|10.664
965136600|2000-08-01 13:30:00|21.63|22.12|21.501|21.544|18200|10.972
965223000|2000-08-02 13:30:00|22.235|23.041|22.235|22.825|50300|11.625
965309400|2000-08-03 13:30:00|22.091|22.105|21.688|22.005|42500|11.207
965395800|2000-08-04 13:30:00|22.35|22.811|21.846|22.581|29500|11.5
965655000|2000-08-07 13:30:00|22.408|22.566|22.336|22.465|9100|11.441
965741400|2000-08-08 13:30:00|23.2|23.963|23.157|23.733|36000|12.087
965827800|2000-08-09 13:30:00|22.35|22.595|22.206|22.48|19500|11.449
965914200|2000-08-10 13:30:00|22.48|22.523|22.235|22.35|26000|11.383
966000600|2000-08-11 13:30:00|22.062|22.811|21.861|22.638|8600|11.529
966259800|2000-08-14 13:30:00|22.12|22.35|22.12|22.35|12100|11.383
966346200|2000-08-15 13:30:00|22.653|22.811|22.552|22.811|10400|11.617
966432600|2000-08-16 13:30:00|23.329|23.819|23.329|23.459|8600|12.108|divid|0.30323
966519000|2000-08-17 13:30:00|24.194|24.482|23.877|24.05|69000|12.413
966605400|2000-08-18 13:30:00|24.28|25.346|24.035|25.346|29900|13.082
966864600|2000-08-21 13:30:00|24.827|24.827|24.194|24.222|32500|12.502
966951000|2000-08-22 13:30:00|24.683|25.115|24.568|24.885|46800|12.844
967037400|2000-08-23 13:30:00|25.029|25.029|24.77|24.798|34200|12.8
967123800|2000-08-24 13:30:00|24.597|24.597|24.539|24.554|30800|12.673
967210200|2000-08-25 13:30:00|23.992|23.992|23.675|23.992|21700|12.383
967469400|2000-08-28 13:30:00|23.157|24.194|23.041|24.194|30800|12.487
967555800|2000-08-29 13:30:00|23.618|23.992|23.502|23.992|23800|12.383
967642200|2000-08-30 13:30:00|23.387|24.078|23.257|24.078|100200|12.428
967728600|2000-08-31 13:30:00|23.387|23.733|23.041|23.733|39000|12.25
967815000|2000-09-01 13:30:00|23.243|23.502|23.142|23.272|34200|12.012
968160600|2000-09-05 13:30:00|22.984|23.272|22.782|22.782|44200|11.759
968247000|2000-09-06 13:30:00|22.897|23.416|22.667|23.185|59000|11.967
968333400|2000-09-07 13:30:00|23.373|23.373|23.142|23.142|10800|11.945
968419800|2000-09-08 13:30:00|22.581|23.502|22.581|22.811|81100|11.774
968679000|2000-09-11 13:30:00|22.912|23.041|22.696|22.696|23800|11.714
968765400|2000-09-12 13:30:00|22.667|22.897|22.35|22.35|17700|11.536
968851800|2000-09-13 13:30:00|22.725|23.502|22.725|23.301|30800|12.027
968938200|2000-09-14 13:30:00|23.329|23.733|23.329|23.344|415300|12.049
969024600|2000-09-15 13:30:00|23.43|23.43|22.811|23.243|24700|11.997
969283800|2000-09-18 13:30:00|22.782|23.013|22.321|23.013|31600|11.878
969370200|2000-09-19 13:30:00|22.696|23.027|22.35|22.811|21700|11.774
969456600|2000-09-20 13:30:00|23.041|23.474|22.465|22.811|64200|11.774
969543000|2000-09-21 13:30:00|22.926|23.041|22.696|22.941|21200|11.841
969629400|2000-09-22 13:30:00|24.194|24.496|24.15|24.208|25100|12.495
969888600|2000-09-25 13:30:00|24.222|24.381|24.222|24.352|12500|12.569
969975000|2000-09-26 13:30:00|24.078|24.424|24.078|24.424|6500|12.606
970061400|2000-09-27 13:30:00|24.64|24.698|24.323|24.539|37700|12.666
970147800|2000-09-28 13:30:00|24.885|25.346|24.885|25.346|16900|13.082
970234200|2000-09-29 13:30:00|25.662|26.022|25.475|25.475|40300|13.149
970493400|2000-10-02 13:30:00|25.518|25.518|24.885|25.346|79400|13.082
970579800|2000-10-03 13:30:00|25.576|25.634|25.346|25.576|6900|13.201
970666200|2000-10-04 13:30:00|25.806|26.267|25.576|26.267|39000|13.558
970752600|2000-10-05 13:30:00|25.979|26.354|25.749|26.21|50300|13.528
970839000|2000-10-06 13:30:00|25.346|25.36|25.115|25.115|19500|12.963
971098200|2000-10-09 13:30:00|24.424|24.654|24.194|24.438|32100|12.614
971184600|2000-10-10 13:30:00|23.445|23.574|23.041|23.041|34700|11.893
971271000|2000-10-11 13:30:00|22.393|23.041|22.393|23.013|73700|11.878
971357400|2000-10-12 13:30:00|23.272|23.329|23.041|23.2|54200|11.975
971443800|2000-10-13 13:30:00|23.819|24.626|23.819|24.626|19900|12.71
971703000|2000-10-16 13:30:00|24.035|24.51|23.704|24.194|35500|12.487
971789400|2000-10-17 13:30:00|23.69|23.69|23.618|23.618|2600|12.19
971875800|2000-10-18 13:30:00|23.646|24.51|23.646|24.424|40700|12.606
971962200|2000-10-19 13:30:00|24.683|25.533|24.683|25.533|11700|13.179
972048600|2000-10-20 13:30:00|25.115|25.115|25.058|25.115|11200|12.963
972307800|2000-10-23 13:30:00|25.432|25.576|25.115|25.346|16000|13.082
972394200|2000-10-24 13:30:00|25.144|25.662|25.144|25.576|21200|13.201
972480600|2000-10-25 13:30:00|25.115|25.95|25.115|25.792|27700|13.312
972567000|2000-10-26 13:30:00|25.662|25.662|25.202|25.202|3900|13.008
972653400|2000-10-27 13:30:00|25.403|25.878|25.36|25.706|62900|13.268
972916200|2000-10-30 14:30:00|25.547|26.152|25.547|25.835|29000|13.335
973002600|2000-10-31 14:30:00|26.498|27.218|26.426|27.218|53800|14.048
973089000|2000-11-01 14:30:00|26.44|27.189|26.123|26.555|72400|13.706
973175400|2000-11-02 14:30:00|27.045|27.304|26.872|27.016|51600|13.944
973261800|2000-11-03 14:30:00|26.93|27.304|26.699|27.247|32100|14.063
973521000|2000-11-06 14:30:00|26.584|26.959|26.382|26.382|30800|13.617
973607400|2000-11-07 14:30:00|26.325|26.642|26.253|26.483|9500|13.669
973693800|2000-11-08 14:30:00|26.037|26.584|26.037|26.584|19000|13.721
973780200|2000-11-09 14:30:00|26.094|26.728|25.922|26.382|13000|13.617
973866600|2000-11-10 14:30:00|26.728|26.858|26.267|26.354|15100|13.602
974125800|2000-11-13 14:30:00|25.691|26.325|25.691|25.922|19900|13.379
974212200|2000-11-14 14:30:00|25.922|26.037|25.634|25.634|5600|13.231
974298600|2000-11-15 14:30:00|26.066|26.296|25.979|26.066|8600|13.454
974385000|2000-11-16 14:30:00|25.864|26.152|25.864|26.152|16400|13.498
974471400|2000-11-17 14:30:00|25.922|26.599|25.922|25.979|39400|13.409
974730600|2000-11-20 14:30:00|26.224|26.498|25.806|26.267|17300|13.558
974817000|2000-11-21 14:30:00|25.576|26.555|25.576|26.21|65900|13.528
974903400|2000-11-22 14:30:00|24.712|25.029|24.467|24.467|45100|12.629
975076200|2000-11-24 14:30:00|24.971|25.202|24.784|24.885|34200|12.844
975335400|2000-11-27 14:30:00|25.317|25.979|25.317|25.72|20800|13.275
975421800|2000-11-28 14:30:00|25.317|25.778|25.317|25.461|19900|13.142
975508200|2000-11-29 14:30:00|24.654|25.23|24.654|25|9100|12.904
975594600|2000-11-30 14:30:00|26.613|26.671|25.346|26.037|26400|13.439
975681000|2000-12-01 14:30:00|26.267|27.419|26.267|26.959|34200|13.915
975940200|2000-12-04 14:30:00|26.901|26.901|26.541|26.843|16900|13.855
976026600|2000-12-05 14:30:00|26.498|26.728|26.037|26.498|25600|13.677
976113000|2000-12-06 14:30:00|26.454|26.959|26.037|26.786|44200|13.825
976199400|2000-12-07 14:30:00|25.864|26.843|25.778|26.699|76800|13.781
976285800|2000-12-08 14:30:00|26.584|27.131|26.397|27.131|34200|14.004
976545000|2000-12-11 14:30:00|27.16|27.65|27.16|27.635|29900|14.264
976631400|2000-12-12 14:30:00|27.405|27.405|27.103|27.304|9100|14.093
976717800|2000-12-13 14:30:00|28.111|28.571|27.967|28.355|34700|14.636
976804200|2000-12-14 14:30:00|27.535|28.096|27.275|27.319|46400|14.1
976890600|2000-12-15 14:30:00|28.197|28.744|28.053|28.111|27700|14.509
977149800|2000-12-18 14:30:00|28.946|29.493|28.183|28.903|44200|14.918
977236200|2000-12-19 14:30:00|29.378|29.493|28.845|29.263|11200|15.104
977322600|2000-12-20 14:30:00|28.298|28.802|27.65|27.88|43800|14.39
977409000|2000-12-21 14:30:00|27.967|28.787|27.967|28.226|32100|14.569
977495400|2000-12-22 14:30:00|28.456|29.378|28.456|29.047|28200|14.992
977841000|2000-12-26 14:30:00|29.047|29.047|29.047|29.047|1300|14.992
977927400|2000-12-27 14:30:00|28.571|28.687|28.341|28.341|17300|14.628
978013800|2000-12-28 14:30:00|29.032|29.291|28.802|29.032|31200|14.985
978100200|2000-12-29 14:30:00|28.917|29.666|28.687|29.666|20800|15.312
978445800|2001-01-02 14:30:00|29.435|29.493|28.744|29.493|62000|15.223
978532200|2001-01-03 14:30:00|29.724|29.954|29.637|29.724|25600|15.342
978618600|2001-01-04 14:30:00|30.472|31.336|30.472|30.876|197000|15.936
978705000|2001-01-05 14:30:00|31.394|31.394|30.3|30.444|110200|15.713
978964200|2001-01-08 14:30:00|31.164|31.221|30.588|30.876|69800|15.936
979050600|2001-01-09 14:30:00|30.732|30.876|30.184|30.76|180100|15.877
979137000|2001-01-10 14:30:00|29.608|29.608|29.248|29.349|88100|15.148
979223400|2001-01-11 14:30:00|29.594|30.069|29.277|29.954|77200|15.461
979309800|2001-01-12 14:30:00|28.715|28.931|28.471|28.802|326300|14.866
979655400|2001-01-16 14:30:00|28.888|30.184|28.888|29.724|168800|15.342
979741800|2001-01-17 14:30:00|30.314|30.645|29.868|29.997|128400|15.483
979828200|2001-01-18 14:30:00|30.098|30.112|29.896|29.954|61600|15.461
979914600|2001-01-19 14:30:00|29.003|29.435|28.687|28.975|54600|14.955
980173800|2001-01-22 14:30:00|28.744|29.579|28.744|29.378|19900|15.163
980260200|2001-01-23 14:30:00|29.81|30.213|29.493|30.069|27700|15.52
980346600|2001-01-24 14:30:00|30.242|30.357|29.868|30.127|18600|15.55
980433000|2001-01-25 14:30:00|29.666|30.184|29.435|29.925|51600|15.446
980519400|2001-01-26 14:30:00|29.032|30.3|29.032|29.724|39000|15.342
980778600|2001-01-29 14:30:00|30.645|30.876|30.184|30.415|13000|15.698
980865000|2001-01-30 14:30:00|30.829|31.06|30.449|30.461|10400|15.722
980951400|2001-01-31 14:30:00|30.184|31.046|30.025|30.184|56400|15.58
981037800|2001-02-01 14:30:00|29.793|30.415|29.562|30.113|67200|15.543
981124200|2001-02-02 14:30:00|29.988|30.207|29.666|29.977|63300|15.472
981383400|2001-02-05 14:30:00|29.816|30.876|29.816|30.452|73300|15.717
981469800|2001-02-06 14:30:00|30.323|30.588|30.323|30.38|9500|15.681
981556200|2001-02-07 14:30:00|30.242|30.415|29.885|29.954|38100|15.461
981642600|2001-02-08 14:30:00|30.184|30.184|29.424|29.724|31200|15.342
981729000|2001-02-09 14:30:00|29.493|30.991|29.493|30.449|29500|15.716
981988200|2001-02-12 14:30:00|30.645|31.048|30.555|31.048|56800|16.026
982074600|2001-02-13 14:30:00|31.567|31.567|30.472|30.588|49000|15.788
982161000|2001-02-14 14:30:00|31.544|32.258|31.454|31.454|21200|16.235
982247400|2001-02-15 14:30:00|31.429|31.567|31.106|31.452|22500|16.234
982333800|2001-02-16 14:30:00|30.76|31.567|30.599|30.599|26400|15.794
982679400|2001-02-20 14:30:00|30.76|31.106|30.184|30.184|40300|15.58
982765800|2001-02-21 14:30:00|29.85|29.954|29.668|29.954|5200|15.755|divid|0.56429
982852200|2001-02-22 14:30:00|29.32|30.092|29.09|29.954|43800|15.755
982938600|2001-02-23 14:30:00|29.816|30.233|29.551|30.046|206100|15.804
983197800|2001-02-26 14:30:00|29.147|29.551|28.802|29.392|76300|15.459
983284200|2001-02-27 14:30:00|28.479|29.09|28.122|29.032|49400|15.27
983370600|2001-02-28 14:30:00|29.032|29.032|28.226|28.387|41200|14.931
983457000|2001-03-01 14:30:00|29.378|30.242|29.378|30.242|11700|15.907
983543400|2001-03-02 14:30:00|29.643|29.954|29.032|29.493|8600|15.513
983802600|2001-03-05 14:30:00|29.908|31.106|29.32|30.643|109800|16.118
983889000|2001-03-06 14:30:00|29.839|30.565|29.636|30.071|46400|15.817
983975400|2001-03-07 14:30:00|30.104|30.104|29.816|29.896|10800|15.725
984061800|2001-03-08 14:30:00|29.7|30.76|29.7|30.184|59800|15.876
984148200|2001-03-09 14:30:00|29.539|29.551|28.929|29.159|49900|15.337
984407400|2001-03-12 14:30:00|28.687|28.917|28.399|28.502|29900|14.992
984493800|2001-03-13 14:30:00|27.525|28.111|27.419|27.419|10800|14.422
984580200|2001-03-14 14:30:00|25.691|26.641|25.691|25.979|106700|13.665
984666600|2001-03-15 14:30:00|27.074|27.535|26.728|27.535|29500|14.483
984753000|2001-03-16 14:30:00|26.306|26.728|26.106|26.108|37700|13.732
985012200|2001-03-19 14:30:00|26.221|26.599|26.094|26.279|36800|13.822
985098600|2001-03-20 14:30:00|26.73|27.419|26.613|26.728|32100|14.058
985185000|2001-03-21 14:30:00|26.406|26.498|26.071|26.071|15100|13.713
985271400|2001-03-22 14:30:00|25.115|25.346|24.424|24.885|21700|13.089
985357800|2001-03-23 14:30:00|25.23|26.048|25.06|25.634|49000|13.483
985617000|2001-03-26 14:30:00|26.521|27.085|26.267|26.728|24300|14.058
985703400|2001-03-27 14:30:00|27.419|28.652|27.419|28.341|61600|14.907
985789800|2001-03-28 14:30:00|27.938|28.56|27.707|27.719|66400|14.58
985876200|2001-03-29 14:30:00|27.707|28.744|27.707|27.88|21700|14.664
985962600|2001-03-30 14:30:00|29.09|29.251|28.456|28.986|65900|15.246
986218200|2001-04-02 13:30:00|28.053|28.548|27.65|28.111|23000|14.786
986304600|2001-04-03 13:30:00|28.111|28.226|27.419|27.558|21700|14.495
986391000|2001-04-04 13:30:00|27.523|28.076|27.226|27.537|33800|14.484
986477400|2001-04-05 13:30:00|28.203|28.571|27.765|28.018|59000|14.737
986563800|2001-04-06 13:30:00|27.88|28.111|27.442|27.765|62000|14.604
986823000|2001-04-09 13:30:00|27.767|28.571|27.673|28.571|39400|15.028
986909400|2001-04-10 13:30:00|28.571|28.859|28.168|28.802|15600|15.149
986995800|2001-04-11 13:30:00|29.078|29.551|28.516|29.263|26000|15.392
987082200|2001-04-12 13:30:00|29.265|29.459|29.032|29.032|16000|15.27
987427800|2001-04-16 13:30:00|28.977|29.378|28.975|28.975|4700|15.24
987514200|2001-04-17 13:30:00|28.977|29.378|28.975|29.378|11200|15.452
987600600|2001-04-18 13:30:00|29.378|30.876|29.214|30.737|59400|16.167
987687000|2001-04-19 13:30:00|30.461|30.7|30.069|30.53|14300|16.058
987773400|2001-04-20 13:30:00|30.588|30.991|30.323|30.991|41200|16.301
988032600|2001-04-23 13:30:00|30.069|30.387|30.069|30.23|55500|15.901
988119000|2001-04-24 13:30:00|30.184|30.403|29.608|29.839|5600|15.695
988205400|2001-04-25 13:30:00|29.724|31.452|29.493|31.452|30300|16.543
988291800|2001-04-26 13:30:00|29.827|30.184|28.917|28.917|101100|15.21
988378200|2001-04-27 13:30:00|28.853|29.954|28.853|29.781|16400|15.664
988637400|2001-04-30 13:30:00|29.908|30.415|29.747|29.747|7800|15.646
988723800|2001-05-01 13:30:00|29.942|30.3|29.724|29.908|22500|15.731
988810200|2001-05-02 13:30:00|29.32|29.551|29.147|29.539|14300|15.537
988896600|2001-05-03 13:30:00|29.09|29.263|28.687|28.919|79400|15.211
988983000|2001-05-04 13:30:00|29.263|29.816|28.917|29.378|84100|15.452
989242200|2001-05-07 13:30:00|29.147|29.608|29.147|29.147|19500|15.331
989328600|2001-05-08 13:30:00|29.493|30.242|29.493|30.23|9900|15.901
989415000|2001-05-09 13:30:00|29.493|30.184|29.263|29.551|17700|15.543
989501400|2001-05-10 13:30:00|29.954|30.645|29.954|30.184|13000|15.876
989587800|2001-05-11 13:30:00|30.415|30.876|30.184|30.645|17700|16.119
989847000|2001-05-14 13:30:00|29.873|29.873|29.281|29.484|48100|15.508
989933400|2001-05-15 13:30:00|28.779|29.493|28.664|29.032|39000|15.27
990019800|2001-05-16 13:30:00|28.111|29.205|28.111|29.012|80700|15.259
990106200|2001-05-17 13:30:00|28.836|29.378|28.341|29.272|39000|15.396
990192600|2001-05-18 13:30:00|28.848|28.848|27.88|28.571|217400|15.028
990451800|2001-05-21 13:30:00|28.569|29.147|28.569|28.917|10800|15.21
990538200|2001-05-22 13:30:00|29.055|29.108|28.802|28.825|108500|15.161
990624600|2001-05-23 13:30:00|28.594|29.263|28.571|29.032|14300|15.27
990711000|2001-05-24 13:30:00|29.078|29.378|28.468|28.571|18600|15.028
990797400|2001-05-25 13:30:00|29.028|29.124|28.802|29.124|19000|15.319
991143000|2001-05-29 13:30:00|28.445|28.687|28.111|28.687|151000|15.089
991229400|2001-05-30 13:30:00|27.707|28.168|27.65|27.88|12500|14.664
991315800|2001-05-31 13:30:00|28.088|28.226|27.88|27.88|8600|14.664
991402200|2001-06-01 13:30:00|27.995|28.571|27.488|27.539|71100|14.485
991661400|2001-06-04 13:30:00|28.226|28.502|28.076|28.318|35500|14.895
991747800|2001-06-05 13:30:00|28.111|28.767|28.111|28.687|6000|15.089
991834200|2001-06-06 13:30:00|28.802|29.074|28.802|28.859|12100|15.179
991920600|2001-06-07 13:30:00|29.032|29.512|29.032|29.493|30300|15.513
992007000|2001-06-08 13:30:00|29.055|29.055|28.341|28.571|21700|15.028
992266200|2001-06-11 13:30:00|28.724|28.8|27.88|28.445|13400|14.961
992352600|2001-06-12 13:30:00|28.212|28.214|27.73|28.076|17300|14.767
992439000|2001-06-13 13:30:00|28.456|29.249|27.88|28.456|58100|14.967
992525400|2001-06-14 13:30:00|28.456|29.263|28.456|29.032|35500|15.27
992611800|2001-06-15 13:30:00|28.763|29.007|27.88|28.687|71600|15.089
992871000|2001-06-18 13:30:00|28.514|28.514|28.376|28.431|5200|14.954
992957400|2001-06-19 13:30:00|28.687|28.963|27.995|28.18|16900|14.822
993043800|2001-06-20 13:30:00|28.295|29.147|28.295|28.733|22500|15.113
993130200|2001-06-21 13:30:00|29.378|29.493|28.341|28.894|51600|15.198
993216600|2001-06-22 13:30:00|28.917|29.551|28.859|29.032|33400|15.27
993475800|2001-06-25 13:30:00|29.954|30.293|29.495|30.069|19900|15.816
993562200|2001-06-26 13:30:00|29.171|29.171|28.341|28.606|20800|15.046
993648600|2001-06-27 13:30:00|28.917|29.378|28.917|29.189|17700|15.353
993735000|2001-06-28 13:30:00|29.032|29.493|28.571|29.366|37300|15.446
993821400|2001-06-29 13:30:00|28.802|29.147|28.341|28.917|33800|15.21
994080600|2001-07-02 13:30:00|29.171|29.781|29.124|29.781|7800|15.664
994167000|2001-07-03 13:30:00|29.147|29.217|28.802|28.802|41200|15.149
994339800|2001-07-05 13:30:00|28.687|28.687|28.537|28.569|14700|15.027
994426200|2001-07-06 13:30:00|27.535|27.742|27.318|27.419|13400|14.422
994685400|2001-07-09 13:30:00|27.166|27.166|26.843|26.843|10400|14.119
994771800|2001-07-10 13:30:00|27.249|27.765|27.249|27.419|12100|14.422
994858200|2001-07-11 13:30:00|26.797|27.143|26.544|27.074|14700|14.24
994944600|2001-07-12 13:30:00|27.419|28.111|27.408|28.065|26900|14.761
995031000|2001-07-13 13:30:00|27.189|27.493|27.166|27.493|14300|14.461
995290200|2001-07-16 13:30:00|27.535|27.765|27.131|27.419|9900|14.422
995376600|2001-07-17 13:30:00|26.901|27.65|26.152|27.65|29000|14.543
995463000|2001-07-18 13:30:00|26.843|27.189|26.786|26.843|22500|14.119
995549400|2001-07-19 13:30:00|26.968|28.111|26.968|27.995|25100|14.725
995635800|2001-07-20 13:30:00|27.995|28.09|27.65|27.903|5600|14.677
995895000|2001-07-23 13:30:00|27.938|28.341|27.65|27.65|10400|14.543
995981400|2001-07-24 13:30:00|27.88|28.051|27.419|27.726|9900|14.583
996067800|2001-07-25 13:30:00|26.751|27.304|26.751|27.016|37300|14.21
996154200|2001-07-26 13:30:00|25.922|26.463|25.694|26.435|36400|13.905
996240600|2001-07-27 13:30:00|26.382|26.843|26.325|26.498|18600|13.937
996499800|2001-07-30 13:30:00|26.832|27.166|26.763|26.935|9900|14.168
996586200|2001-07-31 13:30:00|27.134|27.707|26.843|27.442|25100|14.434
996672600|2001-08-01 13:30:00|27.316|27.65|26.959|27.65|22100|14.543
996759000|2001-08-02 13:30:00|27.592|28.859|27.592|28.346|42900|14.909
996845400|2001-08-03 13:30:00|29.493|29.493|28.802|28.917|26000|15.21
997104600|2001-08-06 13:30:00|28.76|29.147|28.514|28.618|12100|15.052
997191000|2001-08-07 13:30:00|28.618|28.802|28.618|28.733|13400|15.113
997277400|2001-08-08 13:30:00|29.032|29.147|28.721|28.721|12500|15.107
997363800|2001-08-09 13:30:00|28.571|28.917|28.475|28.516|13400|14.999
997450200|2001-08-10 13:30:00|28.73|29.424|28.456|29.424|13400|15.476
997709400|2001-08-13 13:30:00|29.154|29.194|28.802|29.194|27300|15.355
997795800|2001-08-14 13:30:00|29.551|29.834|29.493|29.493|23000|15.513
997882200|2001-08-15 13:30:00|29.968|30.76|29.793|30.666|47700|16.315|divid|0.33456
997968600|2001-08-16 13:30:00|30.576|30.576|30.3|30.3|40300|16.12
998055000|2001-08-17 13:30:00|30.242|30.302|29.885|29.885|9500|15.899
998314200|2001-08-20 13:30:00|29.862|30.622|29.608|30.415|40700|16.181
998400600|2001-08-21 13:30:00|30.645|31.007|30.53|30.532|65500|16.244
998487000|2001-08-22 13:30:00|30.76|30.76|30.484|30.484|12100|16.218
998573400|2001-08-23 13:30:00|29.935|29.954|29.608|29.839|30800|15.875
998659800|2001-08-24 13:30:00|30.012|30.645|29.839|30.645|15600|16.304
998919000|2001-08-27 13:30:00|30.3|30.3|29.493|29.954|49900|15.936
999005400|2001-08-28 13:30:00|29.724|29.839|29.435|29.608|11700|15.752
999091800|2001-08-29 13:30:00|29.772|29.954|29.378|29.493|40700|15.691
999178200|2001-08-30 13:30:00|28.802|29.032|28.687|29.032|37700|15.446
999264600|2001-08-31 13:30:00|28.917|29.263|28.571|28.802|24700|15.323
999610200|2001-09-04 13:30:00|28.157|28.687|28.122|28.456|52900|15.139
999696600|2001-09-05 13:30:00|28.341|28.399|27.65|28.18|76800|14.992
999783000|2001-09-06 13:30:00|27.115|27.187|26.866|26.959|10400|14.342
999869400|2001-09-07 13:30:00|26.267|26.394|25.346|25.346|32900|13.484
1000128600|2001-09-10 13:30:00|25.371|26.152|25.371|25.806|84100|13.729
1000733400|2001-09-17 13:30:00|23.518|24.654|23.041|23.733|100200|12.626
1000819800|2001-09-18 13:30:00|23.733|24.424|23.618|23.94|93700|12.736
1000906200|2001-09-19 13:30:00|23.733|23.733|22.901|22.926|73300|12.197
1000992600|2001-09-20 13:30:00|21.544|21.774|20.945|21.198|47700|11.278
1001079000|2001-09-21 13:30:00|19.816|21.083|19.816|20.507|144500|10.91
1001338200|2001-09-24 13:30:00|22.005|22.304|21.083|21.659|47700|11.523
1001424600|2001-09-25 13:30:00|22.938|23.963|22.938|23.733|64600|12.626
1001511000|2001-09-26 13:30:00|24.654|25|23.733|23.975|105000|12.755
1001597400|2001-09-27 13:30:00|24.38|25|24.38|25|41200|13.3
1001683800|2001-09-28 13:30:00|25.346|25.59|25|25.518|21200|13.576
1001943000|2001-10-01 13:30:00|25.495|25.749|25.154|25.634|50700|13.637
1002029400|2001-10-02 13:30:00|25|25.576|24.424|25.115|55100|13.362
1002115800|2001-10-03 13:30:00|24.885|26.555|24.654|26.555|96300|14.128
1002202200|2001-10-04 13:30:00|26.521|26.959|25.806|26.267|146600|13.975
1002288600|2001-10-05 13:30:00|26.959|27.419|26.728|27.408|77200|14.581
1002547800|2001-10-08 13:30:00|26.59|26.728|25.806|26.267|32500|13.975
1002634200|2001-10-09 13:30:00|26.71|27.074|25.346|25.634|41600|13.637
1002720600|2001-10-10 13:30:00|26.751|27.627|26.751|27.627|561500|14.698
1002807000|2001-10-11 13:30:00|28.226|28.571|27.765|28.111|131500|14.955
1002893400|2001-10-12 13:30:00|27.419|27.535|27.131|27.131|70700|14.434
1003152600|2001-10-15 13:30:00|27.12|27.419|26.728|27.396|175300|14.575
1003239000|2001-10-16 13:30:00|27.189|27.765|26.843|27.719|118000|14.747
1003325400|2001-10-17 13:30:00|28.094|28.571|27.857|28.406|41600|15.112
1003411800|2001-10-18 13:30:00|27.982|28.318|27.972|28.318|49900|15.066
1003498200|2001-10-19 13:30:00|27.272|27.88|26.982|27.65|159200|14.71
1003757400|2001-10-22 13:30:00|26.62|27.189|26.424|26.896|124100|14.309
1003843800|2001-10-23 13:30:00|27.465|28.318|27.465|27.834|98000|14.808
1003930200|2001-10-24 13:30:00|28.456|28.998|28.341|28.629|62900|15.231
1004016600|2001-10-25 13:30:00|27.719|28.917|27.719|28.802|102400|15.323
1004103000|2001-10-26 13:30:00|27.938|28.341|27.687|28.226|98900|15.017
1004365800|2001-10-29 14:30:00|28.341|28.456|27.765|27.806|52000|14.793
1004452200|2001-10-30 14:30:00|27.604|27.823|27.247|27.765|9100|14.771
1004538600|2001-10-31 14:30:00|28.226|28.571|27.959|28.341|26400|15.078
1004625000|2001-11-01 14:30:00|27.995|28.687|27.88|28.571|17700|15.2
1004711400|2001-11-02 14:30:00|28.571|28.571|27.995|28.249|88500|15.029
1004970600|2001-11-05 14:30:00|28.449|29.608|28.449|29.376|53300|15.628
1005057000|2001-11-06 14:30:00|29.608|30.069|29.032|29.917|54600|15.916
1005143400|2001-11-07 14:30:00|29.896|30.876|29.724|30.876|45100|16.426
1005229800|2001-11-08 14:30:00|29.435|30.415|28.917|29.493|91100|15.691
1005316200|2001-11-09 14:30:00|28.917|29.035|28.802|29.032|24700|15.446
1005575400|2001-11-12 14:30:00|28.687|29.147|28.341|29.147|42500|15.507
1005661800|2001-11-13 14:30:00|28.744|29.309|28.514|29.309|54200|15.593
1005748200|2001-11-14 14:30:00|29.136|29.378|28.571|28.571|146200|15.2
1005834600|2001-11-15 14:30:00|28.802|29.032|28.341|28.687|56800|15.262
1005921000|2001-11-16 14:30:00|29.032|29.839|28.456|29.493|85900|15.691
1006180200|2001-11-19 14:30:00|29.486|29.839|28.984|29.207|103200|15.539
1006266600|2001-11-20 14:30:00|29.392|29.608|29.021|29.159|44700|15.513
1006353000|2001-11-21 14:30:00|29.376|29.839|29.032|29.816|249100|15.862
1006525800|2001-11-23 14:30:00|28.721|28.721|28.32|28.571|32100|15.2
1006785000|2001-11-26 14:30:00|28.571|28.952|28.571|28.94|39900|15.397
1006871400|2001-11-27 14:30:00|28.94|28.94|28.3|28.618|30300|15.225
1006957800|2001-11-28 14:30:00|28.502|28.502|27.373|27.373|55900|14.563
1007044200|2001-11-29 14:30:00|28.111|28.283|27.995|28.122|43800|14.961
1007130600|2001-11-30 14:30:00|28.226|28.433|27.8|28.433|47700|15.127
1007389800|2001-12-03 14:30:00|27.765|27.995|27.088|27.419|36400|14.587
1007476200|2001-12-04 14:30:00|27.606|28.203|27.606|28.111|47700|14.955
1007562600|2001-12-05 14:30:00|28.774|29.378|28.456|28.79|101900|15.317
1007649000|2001-12-06 14:30:00|28.751|29.147|28.751|29.124|41200|15.495
1007735400|2001-12-07 14:30:00|28.687|29.009|28.638|28.813|30800|15.329
1007994600|2001-12-10 14:30:00|28.041|28.571|27.88|28.456|77600|15.139
1008081000|2001-12-11 14:30:00|28.399|29.032|28.111|28.687|38100|15.262
1008167400|2001-12-12 14:30:00|28.733|28.802|27.765|28.468|52900|15.145
1008253800|2001-12-13 14:30:00|28.106|28.341|27.834|27.834|38100|14.808
1008340200|2001-12-14 14:30:00|27.836|28.859|27.788|28.456|45100|15.139
1008599400|2001-12-17 14:30:00|28.906|29.606|28.906|29.032|48100|15.446
1008685800|2001-12-18 14:30:00|29.654|29.839|29.62|29.793|36000|15.85
1008772200|2001-12-19 14:30:00|29.263|29.774|29.263|29.726|32500|15.815
1008858600|2001-12-20 14:30:00|29.147|29.286|28.571|28.571|34200|15.2
1008945000|2001-12-21 14:30:00|29.09|30.046|29.09|29.726|58500|15.815
1009204200|2001-12-24 14:30:00|29.811|29.942|29.811|29.839|13000|15.875
1009377000|2001-12-26 14:30:00|29.608|30.069|29.378|30.069|50300|15.997
1009463400|2001-12-27 14:30:00|30.138|30.472|30.069|30.184|52000|16.058
1009549800|2001-12-28 14:30:00|30.242|31.106|30.242|30.979|101100|16.481
1009809000|2001-12-31 14:30:00|30.933|31.083|30.645|31.002|33800|16.494
1009981800|2002-01-02 14:30:00|30.553|30.864|30.3|30.76|26000|16.365
1010068200|2002-01-03 14:30:00|30.714|31.221|30.565|30.991|54200|16.488
1010154600|2002-01-04 14:30:00|31.106|31.336|30.864|31.336|25600|16.671
1010413800|2002-01-07 14:30:00|30.687|30.876|30.638|30.77|81100|16.37
1010500200|2002-01-08 14:30:00|30.588|30.622|30.323|30.357|24300|16.15
1010586600|2002-01-09 14:30:00|30.565|31.081|30.565|30.924|32100|16.452
1010673000|2002-01-10 14:30:00|30.818|31.136|30.53|31.106|32100|16.549
1010759400|2002-01-11 14:30:00|31.164|31.164|30.645|30.786|53800|16.378
1011018600|2002-01-14 14:30:00|30.415|30.53|30.069|30.069|32900|15.997
1011105000|2002-01-15 14:30:00|29.551|30.265|29.551|29.908|24700|15.911
1011191400|2002-01-16 14:30:00|29.378|29.724|29.032|29.032|57700|15.446
1011277800|2002-01-17 14:30:00|29.435|29.954|29.417|29.827|229100|15.868
1011364200|2002-01-18 14:30:00|29.263|29.673|29.147|29.608|161000|15.752
1011709800|2002-01-22 14:30:00|29.896|29.977|29.401|29.401|78100|15.642
1011796200|2002-01-23 14:30:00|29.666|29.885|29.147|29.516|100600|15.703
1011882600|2002-01-24 14:30:00|30.184|30.53|29.915|30.242|86300|16.089
1011969000|2002-01-25 14:30:00|29.721|30.012|29.495|30.009|36000|15.965
1012228200|2002-01-28 14:30:00|30.21|30.484|30.21|30.3|102400|16.12
1012314600|2002-01-29 14:30:00|30.069|30.069|29.274|29.274|72000|15.574
1012401000|2002-01-30 14:30:00|28.917|29.263|28.687|29.159|86800|15.513
1012487400|2002-01-31 14:30:00|29.424|29.816|29.302|29.583|56800|15.739
1012573800|2002-02-01 14:30:00|29.334|29.7|29.286|29.286|43400|15.58
1012833000|2002-02-04 14:30:00|29.323|29.7|29.067|29.217|83700|15.544
1012919400|2002-02-05 14:30:00|28.779|29.032|28.583|28.687|71600|15.262
1013005800|2002-02-06 14:30:00|28.168|28.571|27.995|28.26|80200|15.035
1013092200|2002-02-07 14:30:00|28.15|28.548|28.111|28.265|76300|15.037
1013178600|2002-02-08 14:30:00|28.606|29.032|28.569|28.871|85400|15.36
1013437800|2002-02-11 14:30:00|29.182|29.643|29.115|29.597|106300|15.746
1013524200|2002-02-12 14:30:00|29.412|29.412|29.005|29.032|95400|15.446
1013610600|2002-02-13 14:30:00|29.839|30.012|29.539|29.747|39400|15.826
1013697000|2002-02-14 14:30:00|29.263|29.493|28.802|29.355|133200|15.617
1013783400|2002-02-15 14:30:00|28.41|28.571|28.226|28.445|116300|15.133
1014129000|2002-02-19 14:30:00|28.226|28.456|27.938|28.251|76300|15.03
1014215400|2002-02-20 14:30:00|28.111|28.18|27.811|28.111|36400|14.955
1014301800|2002-02-21 14:30:00|27.88|28.111|27.673|27.79|47700|14.785
1014388200|2002-02-22 14:30:00|27.419|28.014|27.341|27.995|42900|14.894
1014647400|2002-02-25 14:30:00|28.18|28.606|28.145|28.341|55500|15.078
1014733800|2002-02-26 14:30:00|28.571|28.733|27.88|28.099|78900|14.949
1014820200|2002-02-27 14:30:00|27.65|28.306|27.569|27.869|68100|15.168|divid|0.63249
1014906600|2002-02-28 14:30:00|27.65|27.995|27.465|27.811|83700|15.137
1014993000|2002-03-01 14:30:00|28.041|28.502|27.938|28.502|110600|15.513
1015252200|2002-03-04 14:30:00|28.687|29.435|28.687|29.078|151900|15.826
1015338600|2002-03-05 14:30:00|29.263|29.378|28.975|28.975|53300|15.77
1015425000|2002-03-06 14:30:00|28.712|29.355|28.71|29.32|38600|15.958
1015511400|2002-03-07 14:30:00|29.677|29.677|29.15|29.15|46400|15.865
1015597800|2002-03-08 14:30:00|29.631|29.896|29.332|29.597|42500|16.109
1015857000|2002-03-11 14:30:00|29.251|29.459|28.917|29.217|43400|15.902
1015943400|2002-03-12 14:30:00|28.917|29.263|28.341|28.456|257700|15.488
1016029800|2002-03-13 14:30:00|29.032|29.406|28.94|28.94|99800|15.751
1016116200|2002-03-14 14:30:00|28.975|29.435|28.975|29.318|66400|15.957
1016202600|2002-03-15 14:30:00|29.608|29.954|29.493|29.608|61600|16.115
1016461800|2002-03-18 14:30:00|30.184|30.53|29.896|29.896|55500|16.272
1016548200|2002-03-19 14:30:00|30.129|30.53|29.724|29.839|84600|16.24
1016634600|2002-03-20 14:30:00|29.908|30.069|29.724|29.73|32900|16.181
1016721000|2002-03-21 14:30:00|29.76|29.818|29.424|29.726|62900|16.179
1016807400|2002-03-22 14:30:00|29.378|29.493|29.147|29.447|21200|16.027
1017066600|2002-03-25 14:30:00|28.986|28.986|28.274|28.295|154500|15.4
1017153000|2002-03-26 14:30:00|28.364|28.687|28.341|28.41|84100|15.463
1017239400|2002-03-27 14:30:00|28.445|28.733|28.323|28.733|76300|15.638
1017325800|2002-03-28 14:30:00|28.629|28.917|28.433|28.433|47300|15.475
1017671400|2002-04-01 14:30:00|28.445|28.802|28.445|28.733|49400|15.638
1017757800|2002-04-02 14:30:00|28.917|29.435|28.917|28.917|37700|15.739
1017844200|2002-04-03 14:30:00|28.915|29.09|28.671|28.751|29500|15.648
1017930600|2002-04-04 14:30:00|28.652|28.894|28.571|28.571|19900|15.55
1018017000|2002-04-05 14:30:00|28.744|29.124|28.641|29.032|37300|15.801
1018272600|2002-04-08 13:30:00|28.514|28.756|28.417|28.756|40700|15.651
1018359000|2002-04-09 13:30:00|29.032|29.189|28.779|28.779|39900|15.663
1018445400|2002-04-10 13:30:00|29.493|29.804|29.47|29.493|94100|16.052
1018531800|2002-04-11 13:30:00|29.714|30.067|29.094|29.435|110200|16.021
1018618200|2002-04-12 13:30:00|29.954|30.069|29.608|29.608|59800|16.115
1018877400|2002-04-15 13:30:00|30.141|30.276|29.988|29.993|48100|16.324
1018963800|2002-04-16 13:30:00|30.302|30.864|30.302|30.864|70300|16.798
1019050200|2002-04-17 13:30:00|30.864|31.106|30.565|30.864|69000|16.798
1019136600|2002-04-18 13:30:00|31.233|31.346|30.945|30.945|84100|16.842
1019223000|2002-04-19 13:30:00|31.06|31.336|31.06|31.279|40300|17.024
1019482200|2002-04-22 13:30:00|31.048|31.048|30.76|30.876|29000|16.805
1019568600|2002-04-23 13:30:00|31.106|31.325|30.991|31.141|41200|16.949
1019655000|2002-04-24 13:30:00|32.028|32.829|32.028|32.26|116300|17.558
1019741400|2002-04-25 13:30:00|32.949|33.295|32.604|32.719|100200|17.808
1019827800|2002-04-26 13:30:00|32.719|32.949|32.373|32.839|34700|17.873
1020087000|2002-04-29 13:30:00|32.834|33.641|32.834|33.182|38600|18.06
1020173400|2002-04-30 13:30:00|32.643|32.922|32.373|32.915|26000|17.914
1020259800|2002-05-01 13:30:00|32.604|32.834|31.97|32.834|38600|17.87
1020346200|2002-05-02 13:30:00|32.892|33.641|32.788|33.41|32900|18.184
1020432600|2002-05-03 13:30:00|34.101|34.217|33.41|33.583|82400|18.278
1020691800|2002-05-06 13:30:00|35.023|35.023|32.765|33.18|56600|18.059|split|4
1020778200|2002-05-07 13:30:00|33.226|33.438|32.719|33.346|63000|18.149
1020864600|2002-05-08 13:30:00|33.548|33.548|32.949|33.373|55000|18.164
1020951000|2002-05-09 13:30:00|32.719|33.097|32.627|33.041|301300|17.983
1021037400|2002-05-10 13:30:00|33.134|33.548|32.802|33.318|84000|18.134
1021296600|2002-05-13 13:30:00|33.18|33.982|33.18|33.825|147800|18.41
1021383000|2002-05-14 13:30:00|33.594|33.77|33.253|33.76|122000|18.375
1021469400|2002-05-15 13:30:00|33.18|33.871|33.143|33.788|122700|18.39
1021555800|2002-05-16 13:30:00|33.733|33.77|33.18|33.668|120100|18.324
1021642200|2002-05-17 13:30:00|33.853|34.147|33.641|33.917|56000|18.46
1021901400|2002-05-20 13:30:00|33.687|34.147|33.456|33.806|135500|18.4
1021987800|2002-05-21 13:30:00|33.641|33.917|33.419|33.687|123100|18.334
1022074200|2002-05-22 13:30:00|33.318|33.318|32.894|33.18|175400|18.059
1022160600|2002-05-23 13:30:00|33.364|33.447|32.719|33.272|140600|18.109
1022247000|2002-05-24 13:30:00|33.456|33.871|33.429|33.742|68600|18.365
1022592600|2002-05-28 13:30:00|32.811|32.922|32.35|32.719|239500|17.808
1022679000|2002-05-29 13:30:00|32.35|32.949|32.166|32.756|106500|17.828
1022765400|2002-05-30 13:30:00|32.442|32.857|31.797|32.396|300100|17.632
1022851800|2002-05-31 13:30:00|32.258|32.968|32.258|32.857|86500|17.883
1023111000|2002-06-03 13:30:00|32.811|32.811|32.304|32.313|54700|17.587
1023197400|2002-06-04 13:30:00|32.166|32.35|31.982|32.12|65400|17.482
1023283800|2002-06-05 13:30:00|31.889|32.157|31.76|31.889|48800|17.356
1023370200|2002-06-06 13:30:00|31.751|31.935|30.645|30.645|61400|16.679
1023456600|2002-06-07 13:30:00|31.106|32.074|30.415|30.968|356700|16.855
1023715800|2002-06-10 13:30:00|31.521|31.788|31.373|31.475|71100|17.131
1023802200|2002-06-11 13:30:00|31.465|31.843|31.244|31.429|37800|17.105
1023888600|2002-06-12 13:30:00|31.382|31.613|30.885|31.06|40200|16.905
1023975000|2002-06-13 13:30:00|30.829|31.014|30.525|30.525|34800|16.614
1024061400|2002-06-14 13:30:00|29.954|30.516|29.493|30.516|49300|16.609
1024320600|2002-06-17 13:30:00|30.286|31.106|29.853|31.106|121400|16.93
1024407000|2002-06-18 13:30:00|29.806|30.876|29.585|30.535|142500|16.619
1024493400|2002-06-19 13:30:00|29.493|30.323|29.3|29.631|164500|16.127
1024579800|2002-06-20 13:30:00|29.309|29.908|29.152|29.539|173000|16.077
1024666200|2002-06-21 13:30:00|30.101|30.7|30.046|30.415|137500|16.554
1024925400|2002-06-24 13:30:00|30.138|30.212|29.124|29.493|60500|16.052
1025011800|2002-06-25 13:30:00|30.286|30.571|29.493|29.539|75900|16.077
1025098200|2002-06-26 13:30:00|29.493|30.664|29.493|30.433|116700|16.564
1025184600|2002-06-27 13:30:00|29.862|30.737|29.862|30.636|71100|16.674
1025271000|2002-06-28 13:30:00|30.931|31.622|30.922|31.069|48700|16.91
1025530200|2002-07-01 13:30:00|31.364|31.705|30.829|30.876|103200|16.805
1025616600|2002-07-02 13:30:00|30.783|30.968|30.046|30.498|77300|16.599
1025703000|2002-07-03 13:30:00|29.401|29.76|28.673|29.014|126400|15.791
1025875800|2002-07-05 13:30:00|28.959|30.175|28.959|29.677|76300|16.152
1026135000|2002-07-08 13:30:00|29.539|29.862|28.94|29.456|181500|16.032
1026221400|2002-07-09 13:30:00|29.29|29.493|28.571|28.986|109100|15.776
1026307800|2002-07-10 13:30:00|28.802|28.802|27.65|27.742|150300|15.099
1026394200|2002-07-11 13:30:00|26.774|27.281|26.12|27.235|140100|14.823
1026480600|2002-07-12 13:30:00|27.051|27.051|25.576|26.571|130300|14.462
1026739800|2002-07-15 13:30:00|25.622|25.714|24.525|25.714|163500|13.995
1026826200|2002-07-16 13:30:00|25.309|25.788|24.378|25.53|152500|13.895
1026912600|2002-07-17 13:30:00|27.198|27.935|27.097|27.097|152300|14.748
1026999000|2002-07-18 13:30:00|28.461|29.207|27.935|28|225400|15.239
1027085400|2002-07-19 13:30:00|27.465|27.88|26.525|26.544|87400|14.447
1027344600|2002-07-22 13:30:00|26.737|27.373|25.438|25.714|151600|13.995
1027431000|2002-07-23 13:30:00|25.115|25.336|24.009|24.055|278500|13.092
1027517400|2002-07-24 13:30:00|23.041|25.512|23.041|24.894|189900|13.549
1027603800|2002-07-25 13:30:00|24.931|25.945|24.7|25.945|140600|14.121
1027690200|2002-07-26 13:30:00|25.484|26.876|25.364|26.323|186200|14.326
1027949400|2002-07-29 13:30:00|27.733|28.313|27.493|28.249|349500|15.375
1028035800|2002-07-30 13:30:00|27.972|28.249|27.29|28.184|80100|15.34
1028122200|2002-07-31 13:30:00|28.092|28.728|27.65|28.092|77100|15.29
1028208600|2002-08-01 13:30:00|26.59|26.866|25.779|26.304|93900|14.316
1028295000|2002-08-02 13:30:00|25.152|25.484|24.516|25.484|140500|13.87
1028554200|2002-08-05 13:30:00|24.424|24.479|23.143|23.263|326500|12.661
1028640600|2002-08-06 13:30:00|23.889|25.152|23.889|24.857|112900|13.529
1028727000|2002-08-07 13:30:00|25.115|25.382|24.839|25.346|63900|13.795
1028813400|2002-08-08 13:30:00|25.493|25.945|24.949|25.862|84400|14.076
1028899800|2002-08-09 13:30:00|25.475|26.47|25.309|26.037|71500|14.171
1029159000|2002-08-12 13:30:00|25.576|25.76|25.253|25.373|51100|13.81
1029245400|2002-08-13 13:30:00|25.051|25.991|24.968|25.198|55500|13.714
1029331800|2002-08-14 13:30:00|25.032|26.728|24.737|26.728|61300|14.786|divid|0.40645
1029418200|2002-08-15 13:30:00|26.35|26.452|25.659|25.945|88600|14.352
1029504600|2002-08-16 13:30:00|26.046|26.525|25.806|25.834|49800|14.291
1029763800|2002-08-19 13:30:00|25.899|27.419|25.899|27.189|79300|15.041
1029850200|2002-08-20 13:30:00|26.959|27.18|26.129|26.129|55000|14.454
1029936600|2002-08-21 13:30:00|27.281|27.419|26.728|27.226|119800|15.061
1030023000|2002-08-22 13:30:00|27.336|27.926|27.097|27.631|68100|15.285
1030109400|2002-08-23 13:30:00|27.051|27.189|26.719|27.097|40700|14.99
1030368600|2002-08-26 13:30:00|27.327|27.327|26.664|27.189|37200|15.041
1030455000|2002-08-27 13:30:00|27.65|27.696|27.023|27.078|55300|14.979
1030541400|2002-08-28 13:30:00|27.152|27.41|26.452|26.728|40400|14.786
1030627800|2002-08-29 13:30:00|26.313|26.636|25.991|26.452|54000|14.633
1030714200|2002-08-30 13:30:00|25.991|26.876|25.991|26.636|59100|14.735
1031059800|2002-09-03 13:30:00|25.3|25.419|24.737|24.903|102300|13.776
1031146200|2002-09-04 13:30:00|25.253|25.576|24.728|25.392|107400|14.046
1031232600|2002-09-05 13:30:00|24.424|25.069|24.387|24.793|76300|13.715
1031319000|2002-09-06 13:30:00|25.346|25.622|25.051|25.346|79800|14.021
1031578200|2002-09-09 13:30:00|24.737|25.641|24.728|25.622|48700|14.174
1031664600|2002-09-10 13:30:00|25.668|26.101|25.346|25.53|859900|14.123
1031751000|2002-09-11 13:30:00|25.622|26.175|25.622|25.899|92500|14.327
1031837400|2002-09-12 13:30:00|25.908|25.991|25.207|25.3|196800|13.995
1031923800|2002-09-13 13:30:00|24.885|25.475|24.608|25.023|99100|13.842
1032183000|2002-09-16 13:30:00|25.078|25.346|24.82|25.161|35800|13.919
1032269400|2002-09-17 13:30:00|25.253|25.53|24.885|25.143|115800|13.909
1032355800|2002-09-18 13:30:00|24.055|24.101|23.364|23.779|142600|13.154
1032442200|2002-09-19 13:30:00|22.94|23.548|22.525|22.673|196400|12.542
1032528600|2002-09-20 13:30:00|23.512|23.548|22.71|23.318|117900|12.899
1032787800|2002-09-23 13:30:00|21.76|21.917|20.894|21.659|327400|11.982
1032874200|2002-09-24 13:30:00|19.853|20.848|19.696|20.553|155900|11.37
1032960600|2002-09-25 13:30:00|22.35|22.35|21.041|21.585|263900|11.941
1033047000|2002-09-26 13:30:00|22.166|22.811|22.166|22.535|133900|12.466
1033133400|2002-09-27 13:30:00|22.682|22.995|21.797|21.945|120300|12.14
1033392600|2002-09-30 13:30:00|21.382|22.323|20.912|21.908|133500|12.119
1033479000|2002-10-01 13:30:00|22.691|23.926|22.608|23.926|185800|13.236
1033565400|2002-10-02 13:30:00|23.687|24.452|23.502|23.88|167300|13.21
1033651800|2002-10-03 13:30:00|23.641|24.138|22.94|23.272|289400|12.874
1033738200|2002-10-04 13:30:00|22.636|22.829|22.212|22.452|123600|12.42
1033997400|2002-10-07 13:30:00|23.502|23.696|22.59|22.636|183400|12.522
1034083800|2002-10-08 13:30:00|23.134|23.318|22.157|23.088|137500|12.772
1034170200|2002-10-09 13:30:00|22.212|22.636|21.945|22.396|92700|12.389
1034256600|2002-10-10 13:30:00|22.304|23.724|22.304|23.226|126900|12.848
1034343000|2002-10-11 13:30:00|24.654|25.41|24.433|25.069|123700|13.868
1034602200|2002-10-14 13:30:00|24.194|24.885|23.871|24.7|106600|13.664
1034688600|2002-10-15 13:30:00|25.622|26.498|25.346|26.341|148600|14.572
1034775000|2002-10-16 13:30:00|25.788|26.406|25.788|25.954|67300|14.357
1034861400|2002-10-17 13:30:00|27.355|27.65|26.977|27.373|130300|15.143
1034947800|2002-10-18 13:30:00|26.498|26.673|25.871|26.406|122100|14.607
1035207000|2002-10-21 13:30:00|26.276|27.097|25.945|27.097|101500|14.99
1035293400|2002-10-22 13:30:00|26.636|27.069|26.544|26.977|162300|14.923
1035379800|2002-10-23 13:30:00|25.53|25.862|25.152|25.806|189000|14.276
1035466200|2002-10-24 13:30:00|25.797|26.074|25.161|25.346|227000|14.021
1035552600|2002-10-25 13:30:00|25.253|26.065|25.069|25.991|98300|14.378
1035815400|2002-10-28 14:30:00|26.221|26.332|25.806|26.037|109800|14.403
1035901800|2002-10-29 14:30:00|25.963|25.963|24.627|25.392|122300|14.046
1035988200|2002-10-30 14:30:00|25.005|25.714|24.894|25.714|86500|14.225
1036074600|2002-10-31 14:30:00|25.862|26.083|25.346|25.88|88400|14.317
1036161000|2002-11-01 14:30:00|25.115|25.899|24.986|25.622|104400|14.174
1036420200|2002-11-04 14:30:00|26.138|27.097|26.111|27.097|147700|14.99
1036506600|2002-11-05 14:30:00|27.198|28.037|27.198|27.558|163700|15.245
1036593000|2002-11-06 14:30:00|27.189|28.009|26.636|28.009|167700|15.494
1036679400|2002-11-07 14:30:00|27.051|27.051|26.267|26.452|82800|14.633
1036765800|2002-11-08 14:30:00|26.35|26.636|26.24|26.267|62900|14.531
1037025000|2002-11-11 14:30:00|25.853|26.636|25.788|26.083|81000|14.429
1037111400|2002-11-12 14:30:00|25.668|26.728|25.548|26.221|134300|14.505
1037197800|2002-11-13 14:30:00|25.309|25.742|24.977|25.097|126100|13.883
1037284200|2002-11-14 14:30:00|25.806|26.083|25.392|25.806|128600|14.276
1037370600|2002-11-15 14:30:00|24.912|25.724|24.793|25.558|150900|14.138
1037629800|2002-11-18 14:30:00|26.037|26.249|25.005|25.207|81500|13.944
1037716200|2002-11-19 14:30:00|25.806|25.972|25.346|25.447|61000|14.077
1037802600|2002-11-20 14:30:00|25.493|26.535|25.493|26.535|102200|14.679
1037889000|2002-11-21 14:30:00|26.959|27.687|26.931|27.327|135900|15.117
1037975400|2002-11-22 14:30:00|27.189|27.871|27.078|27.189|109500|15.041
1038234600|2002-11-25 14:30:00|26.728|26.728|26.175|26.59|81100|14.709
1038321000|2002-11-26 14:30:00|25.899|26.157|25.705|25.714|85200|14.225
1038407400|2002-11-27 14:30:00|25.576|26.387|25.576|25.714|150300|14.225
1038580200|2002-11-29 14:30:00|26.507|27.161|26.406|27.051|45700|14.964
1038839400|2002-12-02 14:30:00|27.373|27.419|25.954|26.175|129800|14.48
1038925800|2002-12-03 14:30:00|24.747|25.309|24.479|25.014|217800|13.837
1039012200|2002-12-04 14:30:00|24.516|24.654|23.954|24.608|143400|13.613
1039098600|2002-12-05 14:30:00|24.654|24.977|23.862|24.111|221500|13.338
1039185000|2002-12-06 14:30:00|23.318|24.138|23.318|23.779|127900|13.154
1039444200|2002-12-09 14:30:00|23.134|23.484|22.894|23.18|118400|12.823
1039530600|2002-12-10 14:30:00|22.995|23.124|22.378|23.014|143600|12.731
1039617000|2002-12-11 14:30:00|22.756|23.18|22.12|22.59|194500|12.496
1039703400|2002-12-12 14:30:00|22.535|23.198|22.35|22.673|251000|12.542
1039789800|2002-12-13 14:30:00|22.138|22.406|21.751|21.751|152200|12.032
1040049000|2002-12-16 14:30:00|22.995|23.76|22.931|23.687|215600|13.103
1040135400|2002-12-17 14:30:00|23.134|23.502|22.811|23.088|106000|12.772
1040221800|2002-12-18 14:30:00|22.894|22.995|22.304|22.498|303000|12.445
1040308200|2002-12-19 14:30:00|22.249|22.737|21.705|22.074|205200|12.211
1040394600|2002-12-20 14:30:00|21.935|22.387|21.751|22.212|156800|12.287
1040653800|2002-12-23 14:30:00|22.396|22.599|21.88|22.525|140200|12.461
1040740200|2002-12-24 14:30:00|22.396|22.673|22.332|22.424|60700|12.405
1040913000|2002-12-26 14:30:00|22.488|22.857|22.304|22.396|100500|12.389
1040999400|2002-12-27 14:30:00|22.387|22.535|22.028|22.194|154800|12.277
1041258600|2002-12-30 14:30:00|22.488|22.535|22.065|22.35|169100|12.364
1041345000|2002-12-31 14:30:00|22.581|22.765|22.35|22.765|93900|12.593
1041517800|2003-01-02 14:30:00|22.959|23.493|22.94|23.41|104300|12.95
1041604200|2003-01-03 14:30:00|23.558|23.825|23.355|23.687|121700|13.103
1041863400|2003-01-06 14:30:00|23.226|23.641|22.535|23.641|202100|13.078
1041949800|2003-01-07 14:30:00|22.507|22.857|22|22.581|214100|12.491
1042036200|2003-01-08 14:30:00|22.433|22.903|22.258|22.664|134300|12.537
1042122600|2003-01-09 14:30:00|23.088|23.373|22.986|23.152|112100|12.807
1042209000|2003-01-10 14:30:00|23.465|23.843|23.318|23.502|117600|13.001
1042468200|2003-01-13 14:30:00|23.668|23.76|23.069|23.576|420800|13.042
1042554600|2003-01-14 14:30:00|23.226|23.447|22.995|23.318|127000|12.899
1042641000|2003-01-15 14:30:00|23.041|23.041|22.396|22.424|197200|12.405
1042727400|2003-01-16 14:30:00|22.221|22.304|21.889|22.074|183300|12.211
1042813800|2003-01-17 14:30:00|21.889|22.065|21.724|21.797|124700|12.058
1043159400|2003-01-21 14:30:00|21.051|21.429|20.737|20.783|316600|11.497
1043245800|2003-01-22 14:30:00|20.931|21.346|20.922|21.023|108100|11.63
1043332200|2003-01-23 14:30:00|21.659|21.77|20.737|20.737|148500|11.472
1043418600|2003-01-24 14:30:00|21.843|21.843|21.106|21.272|158500|11.767
1043677800|2003-01-27 14:30:00|20.82|21.235|20.461|20.922|251500|11.574
1043764200|2003-01-28 14:30:00|21.051|21.051|20.184|20.71|282500|11.456
1043850600|2003-01-29 14:30:00|20.811|20.811|19.871|20.442|268900|11.308
1043937000|2003-01-30 14:30:00|21.429|21.548|21.115|21.29|218400|11.778
1044023400|2003-01-31 14:30:00|21.235|22.359|21.014|22.129|377200|12.242
1044282600|2003-02-03 14:30:00|22.488|22.747|21.982|22.212|238700|12.287
1044369000|2003-02-04 14:30:00|22.221|22.433|21.963|22.12|300200|12.236
1044455400|2003-02-05 14:30:00|22.323|22.719|22|22.258|173200|12.313
1044541800|2003-02-06 14:30:00|22.111|22.129|21.309|21.521|231800|11.905
1044628200|2003-02-07 14:30:00|21.88|21.945|21.336|21.401|115100|11.839
1044887400|2003-02-10 14:30:00|21.29|21.29|20.71|20.968|79900|11.599
1044973800|2003-02-11 14:30:00|21.023|21.392|20.783|21.189|110300|11.721
1045060200|2003-02-12 14:30:00|20.968|21.041|20.47|20.553|136900|11.37
1045146600|2003-02-13 14:30:00|21.797|22.488|21.677|22.212|341000|12.287
1045233000|2003-02-14 14:30:00|21.889|22.719|21.696|22.323|157100|12.349
1045578600|2003-02-18 14:30:00|22.507|23.023|22.498|22.811|142100|12.619
1045665000|2003-02-19 14:30:00|23.041|23.041|22.581|22.636|116200|12.522
1045751400|2003-02-20 14:30:00|22.212|22.774|22.074|22.488|109400|12.44
1045837800|2003-02-21 14:30:00|22.074|22.608|21.751|22.341|159100|12.359
1046097000|2003-02-24 14:30:00|22.212|22.488|21.843|21.843|94500|12.083
1046183400|2003-02-25 14:30:00|21.604|22.018|21.124|21.945|225500|12.14
1046269800|2003-02-26 14:30:00|20.627|20.986|20.479|20.691|175600|11.878|divid|0.79724
1046356200|2003-02-27 14:30:00|20.691|20.691|20.092|20.562|228200|11.804
1046442600|2003-02-28 14:30:00|20.885|21.594|20.885|21.207|133500|12.174
1046701800|2003-03-03 14:30:00|21.429|21.576|21.014|21.244|118500|12.195
1046788200|2003-03-04 14:30:00|20.922|21.032|20.544|20.599|103500|11.825
1046874600|2003-03-05 14:30:00|20.461|20.94|20.406|20.894|132100|11.994
1046961000|2003-03-06 14:30:00|20.341|20.691|20.157|20.415|163900|11.719
1047047400|2003-03-07 14:30:00|20|20.369|19.862|20.267|129800|11.634
1047306600|2003-03-10 14:30:00|19.631|19.816|19.401|19.548|155100|11.222
1047393000|2003-03-11 14:30:00|19.677|19.954|19.539|19.65|136200|11.28
1047479400|2003-03-12 14:30:00|19.005|19.309|18.71|18.986|200000|10.899
1047565800|2003-03-13 14:30:00|20.276|20.359|19.862|20.184|163700|11.587
1047652200|2003-03-14 14:30:00|20.461|20.765|20.35|20.571|201700|11.809
1047911400|2003-03-17 14:30:00|20.931|22.442|20.931|21.982|317700|12.618
1047997800|2003-03-18 14:30:00|21.935|22.184|21.429|21.935|197900|12.592
1048084200|2003-03-19 14:30:00|22.581|22.811|21.705|22.184|289000|12.735
1048170600|2003-03-20 14:30:00|21.668|22.396|21.567|22.295|143900|12.798
1048257000|2003-03-21 14:30:00|22.636|23.733|22.47|23.18|230200|13.306
1048516200|2003-03-24 14:30:00|22.396|22.442|21.862|21.862|90900|12.55
1048602600|2003-03-25 14:30:00|21.76|22.396|21.76|22.111|109900|12.692
1048689000|2003-03-26 14:30:00|22.59|22.903|22.313|22.535|149200|12.936
1048775400|2003-03-27 14:30:00|21.889|22.369|21.733|22.258|99700|12.777
1048861800|2003-03-28 14:30:00|21.659|22.166|21.539|21.659|83900|12.433
1049121000|2003-03-31 14:30:00|21.419|21.714|21.198|21.512|119800|12.349
1049207400|2003-04-01 14:30:00|21.742|22.12|21.512|22.055|83000|12.661
1049293800|2003-04-02 14:30:00|22.866|23.041|22.673|22.903|141700|13.147
1049380200|2003-04-03 14:30:00|23.364|23.364|22.811|23.318|144300|13.386
1049466600|2003-04-04 14:30:00|23.18|23.364|22.995|23.088|108800|13.253
1049722200|2003-04-07 13:30:00|23.88|24.101|23.512|23.76|225100|13.639
1049808600|2003-04-08 13:30:00|23.272|23.585|22.949|23.484|214200|13.481
1049895000|2003-04-09 13:30:00|23.171|23.41|22.811|22.885|153300|13.137
1049981400|2003-04-10 13:30:00|23.281|23.548|23.226|23.401|172000|13.433
1050067800|2003-04-11 13:30:00|23.862|23.991|23.3|23.871|118200|13.703
1050327000|2003-04-14 13:30:00|23.871|24.212|23.834|24.212|84800|13.899
1050413400|2003-04-15 13:30:00|24.608|24.894|24.516|24.866|91000|14.274
1050499800|2003-04-16 13:30:00|24.415|24.415|23.705|23.714|101700|13.613
1050586200|2003-04-17 13:30:00|24.065|24.608|23.871|24.442|86800|14.031
1050931800|2003-04-21 13:30:00|24.332|24.452|24.055|24.369|28500|13.989
1051018200|2003-04-22 13:30:00|24.433|25.3|24.378|25.3|112900|14.523
1051104600|2003-04-23 13:30:00|25.558|26.009|25.447|25.853|119700|14.84
1051191000|2003-04-24 13:30:00|25.751|25.797|25.217|25.364|108200|14.56
1051277400|2003-04-25 13:30:00|25.364|25.373|24.783|24.894|64500|14.29
1051536600|2003-04-28 13:30:00|25.447|26.396|25.447|26.295|160000|15.094
1051623000|2003-04-29 13:30:00|26.479|26.636|26.037|26.221|115900|15.052
1051709400|2003-04-30 13:30:00|25.825|26.009|25.493|25.825|169500|14.825
1051795800|2003-05-01 13:30:00|25.18|25.447|24.839|25.014|181600|14.359
1051882200|2003-05-02 13:30:00|25.161|26.074|25.097|25.871|160600|14.851
1052141400|2003-05-05 13:30:00|25.871|26.083|25.65|25.899|93400|14.867
1052227800|2003-05-06 13:30:00|27.005|27.097|25.18|25.853|307000|14.84
1052314200|2003-05-07 13:30:00|25.641|25.714|25.253|25.429|108100|14.597
1052400600|2003-05-08 13:30:00|24.406|24.544|24.101|24.23|284700|13.909
1052487000|2003-05-09 13:30:00|24.461|24.885|24.23|24.7|179500|14.179
1052746200|2003-05-12 13:30:00|24.332|24.839|24.267|24.802|92500|14.237
1052832600|2003-05-13 13:30:00|24.157|24.7|24.138|24.424|78700|14.02
1052919000|2003-05-14 13:30:00|24.848|24.94|24.525|24.737|89000|14.2
1053005400|2003-05-15 13:30:00|25.263|25.346|24.986|25.161|126700|14.444
1053091800|2003-05-16 13:30:00|25.862|26.101|25.438|25.816|96100|14.819
1053351000|2003-05-19 13:30:00|25.696|25.816|25.198|25.401|135000|14.581
1053437400|2003-05-20 13:30:00|25.77|26.083|25.576|25.779|116400|14.798
1053523800|2003-05-21 13:30:00|25.272|25.714|25.161|25.456|115800|14.613
1053610200|2003-05-22 13:30:00|25.115|25.539|24.903|25.502|95300|14.639
1053696600|2003-05-23 13:30:00|24.986|25.429|24.7|24.885|132500|14.285
1054042200|2003-05-27 13:30:00|24.829|25.714|24.829|25.622|238200|14.708
1054128600|2003-05-28 13:30:00|25.77|26.359|25.77|26.221|99900|15.052
1054215000|2003-05-29 13:30:00|27.078|27.29|26.728|26.811|105600|15.391
1054301400|2003-05-30 13:30:00|26.664|27.078|26.267|26.59|150900|15.264
1054560600|2003-06-02 13:30:00|26.396|26.995|26.249|26.618|60200|15.28
1054647000|2003-06-03 13:30:00|26.166|26.433|26.046|26.313|109500|15.105
1054733400|2003-06-04 13:30:00|26.212|26.608|26.037|26.59|120600|15.264
1054819800|2003-06-05 13:30:00|26.82|27.005|26.682|26.839|84800|15.407
1054906200|2003-06-06 13:30:00|27.207|27.382|26.912|27.06|64500|15.534
1055165400|2003-06-09 13:30:00|26.912|27.143|26.562|26.885|116800|15.433
1055251800|2003-06-10 13:30:00|26.968|27.217|26.793|27.124|79900|15.571
1055338200|2003-06-11 13:30:00|27.843|28.323|27.687|28.313|129600|16.253
1055424600|2003-06-12 13:30:00|28.848|28.848|28.387|28.479|127800|16.348
1055511000|2003-06-13 13:30:00|29.032|29.124|28.442|28.442|124200|16.327
1055770200|2003-06-16 13:30:00|29.032|29.189|28.894|29.161|67100|16.74
1055856600|2003-06-17 13:30:00|29.318|29.447|29.078|29.217|66600|16.772
1055943000|2003-06-18 13:30:00|29.502|29.834|29.401|29.53|110700|16.951
1056029400|2003-06-19 13:30:00|28.608|28.986|28.424|28.452|160900|16.332
1056115800|2003-06-20 13:30:00|28.802|28.82|28.378|28.71|56600|16.481
1056375000|2003-06-23 13:30:00|28.562|28.562|28.055|28.267|100400|16.227
1056461400|2003-06-24 13:30:00|28.101|28.101|27.77|28.074|54600|16.116
1056547800|2003-06-25 13:30:00|27.88|28.378|27.843|27.862|63900|15.994
1056634200|2003-06-26 13:30:00|27.982|28.433|27.908|28.258|84900|16.221
1056720600|2003-06-27 13:30:00|27.963|27.963|27.465|27.631|78000|15.862
1056979800|2003-06-30 13:30:00|27.843|28.157|27.438|27.576|158000|15.83
1057066200|2003-07-01 13:30:00|26.977|27.429|26.866|27.392|106900|15.724
1057152600|2003-07-02 13:30:00|27.447|27.853|27.217|27.724|132800|15.914
1057239000|2003-07-03 13:30:00|27.558|27.871|27.364|27.696|87800|15.899
1057584600|2003-07-07 13:30:00|27.843|28.378|27.843|28.212|70900|16.195
1057671000|2003-07-08 13:30:00|27.972|28.111|27.65|27.991|67400|16.068
1057757400|2003-07-09 13:30:00|27.871|27.945|27.484|27.65|67800|15.872
1057843800|2003-07-10 13:30:00|27.005|27.253|27.005|27.198|86300|15.613
1057930200|2003-07-11 13:30:00|27.263|27.613|27.263|27.502|90900|15.788
1058189400|2003-07-14 13:30:00|27.935|28.332|27.687|27.696|91300|15.899
1058275800|2003-07-15 13:30:00|27.889|27.963|27.097|27.438|71000|15.75
1058362200|2003-07-16 13:30:00|27.613|27.613|27.189|27.41|50000|15.735
1058448600|2003-07-17 13:30:00|26.728|26.959|26.599|26.811|142200|15.391
1058535000|2003-07-18 13:30:00|26.848|27.143|26.359|27.134|115100|15.576
1058794200|2003-07-21 13:30:00|26.682|27.217|26.664|26.94|102400|15.465
1058880600|2003-07-22 13:30:00|27.078|27.465|26.959|27.419|92300|15.74
1058967000|2003-07-23 13:30:00|27.88|28.111|27.484|27.788|105700|15.952
1059053400|2003-07-24 13:30:00|27.843|28.23|27.65|27.65|133800|15.872
1059139800|2003-07-25 13:30:00|27.659|28.479|27.659|28.479|132300|16.348
1059399000|2003-07-28 13:30:00|28.387|28.756|27.945|28.157|120300|16.163
1059485400|2003-07-29 13:30:00|28.618|28.71|28.129|28.415|44400|16.311
1059571800|2003-07-30 13:30:00|28.129|28.341|28.037|28.323|41300|16.258
1059658200|2003-07-31 13:30:00|28.323|28.369|27.834|27.88|101600|16.004
1059744600|2003-08-01 13:30:00|27.742|27.788|27.235|27.382|86900|15.719
1060003800|2003-08-04 13:30:00|27.548|27.696|27.161|27.512|77600|15.793
1060090200|2003-08-05 13:30:00|27.069|27.327|26.82|26.848|64100|15.412
1060176600|2003-08-06 13:30:00|26.313|26.654|26.065|26.636|151200|15.29
1060263000|2003-08-07 13:30:00|28.479|28.931|28.341|28.82|203000|16.544
1060349400|2003-08-08 13:30:00|29.207|29.207|28.479|28.71|184100|16.481
1060608600|2003-08-11 13:30:00|28.848|29.171|28.848|29.124|118300|16.719
1060695000|2003-08-12 13:30:00|29.226|29.465|28.986|29.309|109600|16.824
1060781400|2003-08-13 13:30:00|29.539|29.539|28.931|28.977|181700|16.634
1060867800|2003-08-14 13:30:00|28.811|29.005|28.664|28.783|87000|16.765|divid|0.41843
1060954200|2003-08-15 13:30:00|29.041|29.355|28.82|29.032|60600|16.91
1061213400|2003-08-18 13:30:00|28.986|29.401|28.986|29.309|60800|17.071
1061299800|2003-08-19 13:30:00|28.829|28.848|28.571|28.691|67800|16.711
1061386200|2003-08-20 13:30:00|28.341|28.664|28.129|28.544|51400|16.625
1061472600|2003-08-21 13:30:00|28.544|28.654|27.972|28.203|71600|16.427
1061559000|2003-08-22 13:30:00|28.157|28.157|27.456|27.696|116800|16.132
1061818200|2003-08-25 13:30:00|27.696|27.76|27.318|27.419|52700|15.971
1061904600|2003-08-26 13:30:00|27.447|27.705|27.3|27.558|183000|16.051
1061991000|2003-08-27 13:30:00|27.733|28.065|27.567|27.714|55800|16.142
1062077400|2003-08-28 13:30:00|27.558|27.733|27.281|27.65|74500|16.105
1062163800|2003-08-29 13:30:00|26.968|27.318|26.959|27.263|84800|15.879
1062509400|2003-09-02 13:30:00|26.968|27.309|26.82|27.143|85100|15.809
1062595800|2003-09-03 13:30:00|27.659|27.834|27.438|27.659|69100|16.11
1062682200|2003-09-04 13:30:00|27.843|27.972|27.65|27.751|134800|16.164
1062768600|2003-09-05 13:30:00|27.438|27.88|27.438|27.613|139700|16.083
1063027800|2003-09-08 13:30:00|27.908|28|27.76|27.816|101900|16.201
1063114200|2003-09-09 13:30:00|28.147|28.341|27.871|28.101|115900|16.368
1063200600|2003-09-10 13:30:00|27.751|27.945|27.604|27.631|91000|16.094
1063287000|2003-09-11 13:30:00|27.825|28.037|27.493|27.788|53000|16.185
1063373400|2003-09-12 13:30:00|28.7|29.041|28.627|28.857|151700|16.808
1063632600|2003-09-15 13:30:00|28.903|29.143|28.811|28.986|92200|16.883
1063719000|2003-09-16 13:30:00|28.995|29.631|28.995|29.631|97700|17.259
1063805400|2003-09-17 13:30:00|29.899|29.917|29.585|29.604|58600|17.243
1063891800|2003-09-18 13:30:00|30.286|30.636|30.138|30.396|109500|17.704
1063978200|2003-09-19 13:30:00|30.415|30.442|29.917|30.267|130400|17.629
1064237400|2003-09-22 13:30:00|30.147|30.396|30.028|30.249|161000|17.619
1064323800|2003-09-23 13:30:00|30.323|30.415|30.101|30.313|84400|17.656
1064410200|2003-09-24 13:30:00|29.862|30|29.401|29.419|142300|17.135
1064496600|2003-09-25 13:30:00|29.484|30|29.263|29.484|184100|17.173
1064583000|2003-09-26 13:30:00|29.207|29.336|29.032|29.106|64900|16.953
1064842200|2003-09-29 13:30:00|28.848|29.355|28.7|29.069|126800|16.931
1064928600|2003-09-30 13:30:00|28.848|28.885|28.304|28.571|87800|16.642
1065015000|2003-10-01 13:30:00|29.53|30.359|29.53|30.359|105300|17.683
1065101400|2003-10-02 13:30:00|30.479|30.783|30.479|30.728|148600|17.898
1065187800|2003-10-03 13:30:00|31.3|31.779|31.272|31.475|133300|18.333
1065447000|2003-10-06 13:30:00|30.793|31.115|30.691|30.922|169100|18.01
1065533400|2003-10-07 13:30:00|30.793|31.152|30.691|31.143|128400|18.139
1065619800|2003-10-08 13:30:00|31.53|31.659|31.152|31.594|135200|18.402
1065706200|2003-10-09 13:30:00|31.567|31.889|31.355|31.429|92500|18.306
1065792600|2003-10-10 13:30:00|32.535|32.535|31.687|32.083|172100|18.687
1066051800|2003-10-13 13:30:00|32.037|33.318|31.954|32.313|241900|18.821
1066138200|2003-10-14 13:30:00|31.668|32.24|31.668|32.23|129400|18.773
1066224600|2003-10-15 13:30:00|32.267|32.691|32.12|32.24|85600|18.778
1066311000|2003-10-16 13:30:00|32.157|32.581|32.074|32.203|116900|18.757
1066397400|2003-10-17 13:30:00|32.166|32.433|31.954|32.129|101700|18.714
1066656600|2003-10-20 13:30:00|32.7|32.903|32.369|32.793|113200|19.1
1066743000|2003-10-21 13:30:00|33.106|33.272|32.94|33.023|121800|19.234
1066829400|2003-10-22 13:30:00|32.166|32.47|32.074|32.184|152000|18.746
1066915800|2003-10-23 13:30:00|31.908|32.212|31.641|32.065|76100|18.676
1067002200|2003-10-24 13:30:00|31.899|32.286|31.797|32.065|64400|18.676
1067265000|2003-10-27 14:30:00|31.567|31.631|31.152|31.41|259800|18.295
1067351400|2003-10-28 14:30:00|30.876|31.512|30.783|31.447|169600|18.316
1067437800|2003-10-29 14:30:00|31.336|31.53|31.152|31.401|94800|18.29
1067524200|2003-10-30 14:30:00|31.797|31.853|31.512|31.714|114000|18.472
1067610600|2003-10-31 14:30:00|31.373|31.945|31.327|31.797|85200|18.52
1067869800|2003-11-03 14:30:00|31.419|31.419|30.968|31.346|188400|18.257
1067956200|2003-11-04 14:30:00|31.253|31.401|31.106|31.244|144700|18.198
1068042600|2003-11-05 14:30:00|30.719|31.005|30.608|30.922|156700|18.01
1068129000|2003-11-06 14:30:00|30.968|31.226|30.876|31.143|131800|18.139
1068215400|2003-11-07 14:30:00|31.198|31.493|31.134|31.29|77900|18.225
1068474600|2003-11-10 14:30:00|31.097|31.217|30.848|31.051|147900|18.086
1068561000|2003-11-11 14:30:00|30.876|31.143|30.747|30.793|68100|17.935
1068647400|2003-11-12 14:30:00|30.839|31.613|30.839|31.382|75000|18.279
1068733800|2003-11-13 14:30:00|30.968|31.263|30.811|31.124|105600|18.129
1068820200|2003-11-14 14:30:00|30.922|30.922|30.452|30.452|164100|17.737
1069079400|2003-11-17 14:30:00|30.488|31.023|30.488|30.949|129600|18.027
1069165800|2003-11-18 14:30:00|30.949|31.198|30.737|30.737|55400|17.903
1069252200|2003-11-19 14:30:00|30.829|31.014|30.636|30.922|75400|18.01
1069338600|2003-11-20 14:30:00|30.691|31.115|30.627|30.719|70900|17.892
1069425000|2003-11-21 14:30:00|30.756|31.106|30.553|30.719|59800|17.892
1069684200|2003-11-24 14:30:00|31.336|31.742|31.336|31.613|161500|18.413
1069770600|2003-11-25 14:30:00|32.212|32.295|31.843|32.092|150300|18.692
1069857000|2003-11-26 14:30:00|32.415|32.802|32.369|32.793|102900|19.1
1070029800|2003-11-28 14:30:00|32.811|33.171|32.747|32.811|34600|19.111
1070289000|2003-12-01 14:30:00|32.949|33.18|32.793|32.977|64300|19.208
1070375400|2003-12-02 14:30:00|32.47|32.719|32.065|32.387|127400|18.864
1070461800|2003-12-03 14:30:00|32.719|33.051|32.562|32.562|168700|18.966
1070548200|2003-12-04 14:30:00|32.12|32.627|32.037|32.442|101300|18.896
1070634600|2003-12-05 14:30:00|32.037|32.535|31.945|32.074|82600|18.681
1070893800|2003-12-08 14:30:00|31.982|32.488|31.954|32.396|58200|18.869
1070980200|2003-12-09 14:30:00|32.295|32.488|32|32.304|126700|18.816
1071066600|2003-12-10 14:30:00|31.659|31.834|31.318|31.548|90000|18.375
1071153000|2003-12-11 14:30:00|31.124|31.558|30.876|31.346|134400|18.257
1071239400|2003-12-12 14:30:00|31.217|31.465|31.014|31.171|89200|18.155
1071498600|2003-12-15 14:30:00|31.401|31.604|31.18|31.281|102300|18.22
1071585000|2003-12-16 14:30:00|31.207|31.429|31.078|31.382|160300|18.279
1071671400|2003-12-17 14:30:00|31.935|32.304|31.935|32.212|116800|18.762
1071757800|2003-12-18 14:30:00|32.295|32.811|32.221|32.811|161500|19.111
1071844200|2003-12-19 14:30:00|32.571|32.747|32.442|32.544|120200|18.955
1072103400|2003-12-22 14:30:00|32.267|32.719|32.212|32.673|79800|19.03
1072189800|2003-12-23 14:30:00|32.028|32.581|31.935|32.35|114300|18.843
1072276200|2003-12-24 14:30:00|32.396|33.041|32.396|32.912|37500|19.17
1072449000|2003-12-26 14:30:00|32.912|32.977|32.553|32.839|32900|19.127
1072708200|2003-12-29 14:30:00|32.627|32.931|32.442|32.765|61700|19.084
1072794600|2003-12-30 14:30:00|32.949|33.392|32.949|33.327|82600|19.412
1072881000|2003-12-31 14:30:00|33.327|33.705|33.318|33.502|69000|19.514
1073053800|2004-01-02 14:30:00|33.825|34.055|33.346|33.797|92100|19.685
1073313000|2004-01-05 14:30:00|33.871|34.415|33.871|34.24|132000|19.943
1073399400|2004-01-06 14:30:00|34.783|35.124|34.71|35.106|127400|20.448
1073485800|2004-01-07 14:30:00|35.06|35.106|34.581|35.005|159800|20.389
1073572200|2004-01-08 14:30:00|35.078|35.244|34.829|34.968|132100|20.367
1073658600|2004-01-09 14:30:00|35.134|35.687|35.134|35.327|62600|20.576
1073917800|2004-01-12 14:30:00|35.281|35.392|35.097|35.373|66700|20.603
1074004200|2004-01-13 14:30:00|35.604|35.622|34.912|35.023|157200|20.399
1074090600|2004-01-14 14:30:00|35.512|36.083|35.512|35.908|117000|20.915
1074177000|2004-01-15 14:30:00|36.037|36.258|35.631|36.138|104200|21.049
1074263400|2004-01-16 14:30:00|36.147|36.341|35.76|35.816|82800|20.861
1074609000|2004-01-20 14:30:00|35.336|35.742|35.088|35.558|151300|20.711
1074695400|2004-01-21 14:30:00|35.152|35.76|34.885|35.687|132400|20.786
1074781800|2004-01-22 14:30:00|35.945|36.009|35.668|35.853|81900|20.882
1074868200|2004-01-23 14:30:00|34.747|35.023|34.415|34.682|183200|20.201
1075127400|2004-01-26 14:30:00|35.051|35.134|34.452|34.876|318200|20.313
1075213800|2004-01-27 14:30:00|34.212|34.387|33.982|34.23|261100|19.938
1075300200|2004-01-28 14:30:00|34.7|35.3|34.304|34.359|165400|20.013
1075386600|2004-01-29 14:30:00|34.359|34.359|33.862|34.12|170800|19.873
1075473000|2004-01-30 14:30:00|33.834|34.046|33.502|33.843|251900|19.712
1075732200|2004-02-02 14:30:00|33.659|33.926|33.364|33.714|108300|19.637
1075818600|2004-02-03 14:30:00|33.742|34.221|33.641|34.101|218400|19.862
1075905000|2004-02-04 14:30:00|34.267|34.323|34.009|34.212|102300|19.927
1075991400|2004-02-05 14:30:00|34.608|34.608|34.212|34.507|135800|20.099
1076077800|2004-02-06 14:30:00|34.737|35.373|34.737|35.217|197500|20.512
1076337000|2004-02-09 14:30:00|35.714|36.083|35.484|36.037|155300|20.99
1076423400|2004-02-10 14:30:00|35.567|35.853|35.419|35.53|92300|20.695
1076509800|2004-02-11 14:30:00|35.539|36.756|35.539|36.645|119300|21.344
1076596200|2004-02-12 14:30:00|34.885|35.198|34.811|35.06|201200|20.421
1076682600|2004-02-13 14:30:00|35.023|35.134|34.645|35.032|250200|20.405
1077028200|2004-02-17 14:30:00|35.834|36.083|35.65|36|175400|20.968
1077114600|2004-02-18 14:30:00|35.853|35.853|35.484|35.53|311100|20.695
1077201000|2004-02-19 14:30:00|35.963|36.267|35.724|35.871|242000|20.893
1077287400|2004-02-20 14:30:00|36.009|36.009|35.401|35.576|190800|20.721
1077546600|2004-02-23 14:30:00|35.53|35.659|35.392|35.419|260400|20.63
1077633000|2004-02-24 14:30:00|35.392|36.083|35.318|35.862|326800|20.888
1077719400|2004-02-25 14:30:00|34.719|34.968|34.654|34.949|233400|20.903|divid|0.93733
1077805800|2004-02-26 14:30:00|33.954|34.378|33.677|34.267|221600|20.495
1077892200|2004-02-27 14:30:00|33.834|34.009|33.419|33.963|264900|20.313
1078151400|2004-03-01 14:30:00|34.111|34.507|33.935|34.396|226700|20.572
1078237800|2004-03-02 14:30:00|33.917|34.009|33.613|33.714|227400|20.164
1078324200|2004-03-03 14:30:00|33.456|33.843|33.3|33.788|157100|20.208
1078410600|2004-03-04 14:30:00|33.917|34.212|33.714|34.083|121600|20.385
1078497000|2004-03-05 14:30:00|34.074|34.82|34.055|34.47|177700|20.616
1078756200|2004-03-08 14:30:00|34.286|34.535|34.055|34.129|254600|20.412
1078842600|2004-03-09 14:30:00|34.23|34.562|34.111|34.138|120300|20.418
1078929000|2004-03-10 14:30:00|33.724|33.991|33.585|33.65|146100|20.125
1079015400|2004-03-11 14:30:00|33.18|33.272|32.691|32.691|244300|19.552
1079101800|2004-03-12 14:30:00|32.728|32.903|32.415|32.829|226200|19.635
1079361000|2004-03-15 14:30:00|32.728|32.903|32.203|32.452|190200|19.409
1079447400|2004-03-16 14:30:00|32.885|32.986|32.442|32.885|141900|19.668
1079533800|2004-03-17 14:30:00|33.198|33.484|33.078|33.364|116200|19.955
1079620200|2004-03-18 14:30:00|33.281|33.548|33.069|33.143|119800|19.822
1079706600|2004-03-19 14:30:00|33.088|33.318|32.857|32.94|130000|19.701
1079965800|2004-03-22 14:30:00|32.774|32.82|32.295|32.535|99000|19.458
1080052200|2004-03-23 14:30:00|32.922|33.069|32.645|32.977|111700|19.723
1080138600|2004-03-24 14:30:00|32.599|32.931|32.544|32.627|112200|19.514
1080225000|2004-03-25 14:30:00|32.304|32.912|32.221|32.802|150500|19.618
1080311400|2004-03-26 14:30:00|32.581|32.894|32.35|32.535|144000|19.458
1080570600|2004-03-29 14:30:00|32.949|33.235|32.866|33.097|205000|19.795
1080657000|2004-03-30 14:30:00|32.747|33.217|32.654|32.949|193600|19.707
1080743400|2004-03-31 14:30:00|32.885|33.447|32.765|33.309|124500|19.922
1080829800|2004-04-01 14:30:00|33.171|33.641|33.171|33.576|136000|20.081
1080916200|2004-04-02 14:30:00|33.539|33.76|33.253|33.364|227800|19.955
1081171800|2004-04-05 13:30:00|33.106|33.733|32.986|33.548|120100|20.065
1081258200|2004-04-06 13:30:00|33.171|33.456|33.023|33.161|165300|19.833
1081344600|2004-04-07 13:30:00|33.419|33.438|32.995|33.18|137600|19.844
1081431000|2004-04-08 13:30:00|33.41|33.429|33.134|33.392|147400|19.971
1081776600|2004-04-12 13:30:00|33.705|33.705|33.465|33.613|79900|20.103
1081863000|2004-04-13 13:30:00|33.456|33.567|33.014|33.069|147100|19.778
1081949400|2004-04-14 13:30:00|32.415|32.986|32.313|32.627|163700|19.514
1082035800|2004-04-15 13:30:00|32.7|32.876|32.442|32.811|65100|19.624
1082122200|2004-04-16 13:30:00|32.829|33.106|32.581|32.977|115300|19.723
1082381400|2004-04-19 13:30:00|32.949|33.456|32.931|33.189|223600|19.85
1082467800|2004-04-20 13:30:00|33.76|34.23|33.484|33.493|186700|20.032
1082554200|2004-04-21 13:30:00|33.493|33.65|33.318|33.502|177600|20.037
1082640600|2004-04-22 13:30:00|33.3|34.009|33.18|33.76|202800|20.192
1082727000|2004-04-23 13:30:00|33.641|34.055|33.493|33.917|315600|20.285
1082986200|2004-04-26 13:30:00|34.147|34.24|33.889|33.991|169500|20.329
1083072600|2004-04-27 13:30:00|34.018|34.562|33.972|34.267|133200|20.495
1083159000|2004-04-28 13:30:00|33.871|33.871|33.502|33.521|113000|20.048
1083245400|2004-04-29 13:30:00|33.512|33.862|33.309|33.484|155400|20.026
1083331800|2004-04-30 13:30:00|33.714|34.101|33.604|33.714|177100|20.164
1083591000|2004-05-03 13:30:00|33.899|34.092|33.825|33.982|163500|20.324
1083677400|2004-05-04 13:30:00|34.267|34.608|34.194|34.507|220300|20.638
1083763800|2004-05-05 13:30:00|34.424|34.82|34.203|34.304|156100|20.517
1083850200|2004-05-06 13:30:00|33.88|34.166|33.594|34.166|231400|20.434
1083936600|2004-05-07 13:30:00|33.465|33.548|33.069|33.18|170700|19.844
1084195800|2004-05-10 13:30:00|32.581|32.949|32.415|32.747|141500|19.585
1084282200|2004-05-11 13:30:00|32.691|33.18|32.682|32.811|127500|19.624
1084368600|2004-05-12 13:30:00|32.959|33.475|32.673|33.41|165100|19.982
1084455000|2004-05-13 13:30:00|32.691|33.134|32.258|32.396|181000|19.376
1084541400|2004-05-14 13:30:00|32.627|32.986|32.387|32.498|102400|19.436
1084800600|2004-05-17 13:30:00|32.571|32.802|32.295|32.562|138900|19.475
1084887000|2004-05-18 13:30:00|32.396|32.857|32.396|32.719|123200|19.569
1084973400|2004-05-19 13:30:00|33.512|33.622|33.253|33.253|112500|19.888
1085059800|2004-05-20 13:30:00|33.097|33.272|32.71|32.94|116300|19.701
1085146200|2004-05-21 13:30:00|33.788|33.917|33.548|33.76|146100|20.192
1085405400|2004-05-24 13:30:00|33.677|33.677|33.253|33.567|154200|20.076
1085491800|2004-05-25 13:30:00|33.622|34.249|33.594|34.249|136700|20.484
1085578200|2004-05-26 13:30:00|33.281|33.963|33.097|33.816|182400|20.225
1085664600|2004-05-27 13:30:00|33.217|33.447|33.032|33.318|323800|19.927
1085751000|2004-05-28 13:30:00|32.968|32.968|32.498|32.765|203200|19.596
1086096600|2004-06-01 13:30:00|32.848|33.263|32.682|33.189|219900|19.85
1086183000|2004-06-02 13:30:00|33.263|33.364|32.876|33.161|202700|19.833
1086269400|2004-06-03 13:30:00|32.848|33.152|32.7|32.903|178100|19.679
1086355800|2004-06-04 13:30:00|33.088|33.419|33.023|33.3|136300|19.916
1086615000|2004-06-07 13:30:00|33.382|33.779|33.207|33.714|117200|20.164
1086701400|2004-06-08 13:30:00|33.668|33.696|33.373|33.641|155300|20.12
1086787800|2004-06-09 13:30:00|33.641|33.641|33.207|33.272|144500|19.899
1086874200|2004-06-10 13:30:00|33.548|34.037|33.502|33.871|128700|20.258
1087219800|2004-06-14 13:30:00|32.765|33.097|32.581|32.802|221100|19.618
1087306200|2004-06-15 13:30:00|32.995|33.069|32.673|32.903|175000|19.679
1087392600|2004-06-16 13:30:00|33.161|33.189|32.876|33.041|201300|19.762
1087479000|2004-06-17 13:30:00|33.18|33.502|33.124|33.281|130500|19.905
1087565400|2004-06-18 13:30:00|33.161|33.465|33.161|33.447|108600|20.004
1087824600|2004-06-21 13:30:00|33.355|33.853|33.097|33.18|155500|19.844
1087911000|2004-06-22 13:30:00|32.94|33.143|32.691|33.088|170800|19.789
1087997400|2004-06-23 13:30:00|32.737|32.848|32.488|32.783|240200|19.607
1088083800|2004-06-24 13:30:00|32.24|32.7|32.24|32.535|288800|19.458
1088170200|2004-06-25 13:30:00|32.258|32.424|32.055|32.249|293900|19.288
1088429400|2004-06-28 13:30:00|32.562|32.802|32.396|32.396|124700|19.376
1088515800|2004-06-29 13:30:00|32.037|32.304|31.899|32.138|175200|19.221
1088602200|2004-06-30 13:30:00|32.24|32.249|31.788|32.129|233700|19.216
1088688600|2004-07-01 13:30:00|32.304|32.304|31.613|31.935|221400|19.1
1088775000|2004-07-02 13:30:00|31.825|31.871|31.401|31.77|270200|19.001
1089120600|2004-07-06 13:30:00|31.53|31.843|31.355|31.594|203100|18.896
1089207000|2004-07-07 13:30:00|31.825|32.055|31.631|31.908|180300|19.084
1089293400|2004-07-08 13:30:00|31.834|32|31.65|31.751|190000|18.99
1089379800|2004-07-09 13:30:00|31.733|31.889|31.465|31.797|296600|19.017
1089639000|2004-07-12 13:30:00|31.53|31.742|31.364|31.668|208700|18.94
1089725400|2004-07-13 13:30:00|31.567|31.696|31.336|31.521|213500|18.852
1089811800|2004-07-14 13:30:00|31.401|31.926|31.382|31.576|163000|18.885
1089898200|2004-07-15 13:30:00|31.171|31.189|30.719|30.839|309100|18.444
1089984600|2004-07-16 13:30:00|31.18|31.336|30.949|31.106|205200|18.604
1090243800|2004-07-19 13:30:00|31.134|31.134|30.829|30.922|203000|18.494
1090330200|2004-07-20 13:30:00|30.544|31.171|30.535|31.069|258300|18.582
1090416600|2004-07-21 13:30:00|31.502|31.604|31.244|31.29|181300|18.714
1090503000|2004-07-22 13:30:00|30.608|30.866|30.461|30.783|265800|18.411
1090589400|2004-07-23 13:30:00|30.959|30.977|30.498|30.839|237300|18.444
1090848600|2004-07-26 13:30:00|30.498|30.627|30.212|30.47|230400|18.224
1090935000|2004-07-27 13:30:00|30.783|30.94|30.535|30.747|145300|18.389
1091021400|2004-07-28 13:30:00|31.189|31.613|30.986|31.382|195300|18.769
1091107800|2004-07-29 13:30:00|31.539|31.816|31.226|31.567|171600|18.88
1091194200|2004-07-30 13:30:00|31.051|31.558|30.857|31.171|209700|18.643
1091453400|2004-08-02 13:30:00|31.429|31.88|31.373|31.77|187900|19.001
1091539800|2004-08-03 13:30:00|31.263|31.465|31.115|31.29|182100|18.714
1091626200|2004-08-04 13:30:00|31.014|32.332|30.894|32.332|319800|19.337
1091712600|2004-08-05 13:30:00|32.627|32.931|32.212|32.212|299200|19.266
1091799000|2004-08-06 13:30:00|34.747|35.189|33.917|34.488|765600|20.627
1092058200|2004-08-09 13:30:00|34.452|34.571|34.101|34.203|291300|20.456
1092144600|2004-08-10 13:30:00|35.456|35.677|35.023|35.217|371200|21.063
1092231000|2004-08-11 13:30:00|34.747|35.171|34.452|34.857|187200|20.848
1092317400|2004-08-12 13:30:00|34.968|34.986|34.618|34.719|296300|20.765
1092403800|2004-08-13 13:30:00|35.032|35.309|34.82|35.124|314600|21.007
1092663000|2004-08-16 13:30:00|35.327|35.733|35.253|35.539|170600|21.255
1092749400|2004-08-17 13:30:00|35.585|35.77|35.3|35.53|143200|21.25
1092835800|2004-08-18 13:30:00|34.682|35.143|34.332|35.134|206000|21.346|divid|0.55392
1092922200|2004-08-19 13:30:00|34.479|34.479|34.101|34.359|282600|20.875
1093008600|2004-08-20 13:30:00|34.341|34.535|34.138|34.295|136000|20.836
1093267800|2004-08-23 13:30:00|34.378|34.654|34.184|34.387|122600|20.892
1093354200|2004-08-24 13:30:00|34.304|34.562|34.267|34.479|82400|20.948
1093440600|2004-08-25 13:30:00|34.719|35.134|34.654|35.041|215500|21.29
1093527000|2004-08-26 13:30:00|34.654|34.793|34.525|34.664|141300|21.06
1093613400|2004-08-27 13:30:00|34.765|34.765|34.415|34.562|119400|20.999
1093872600|2004-08-30 13:30:00|34.627|34.747|34.406|34.581|106100|21.01
1093959000|2004-08-31 13:30:00|34.396|34.829|34.249|34.452|142000|20.931
1094045400|2004-09-01 13:30:00|34.535|34.839|34.452|34.608|92600|21.027
1094131800|2004-09-02 13:30:00|34.581|34.866|34.516|34.866|113700|21.183
1094218200|2004-09-03 13:30:00|34.654|35.023|34.581|34.885|107700|21.195
1094563800|2004-09-07 13:30:00|34.885|35.217|34.747|34.839|167800|21.167
1094650200|2004-09-08 13:30:00|34.848|35.207|34.774|34.986|99200|21.256
1094736600|2004-09-09 13:30:00|34.793|35.318|34.691|35.244|127200|21.413
1094823000|2004-09-10 13:30:00|35.613|35.742|35.438|35.641|159800|21.654
1095082200|2004-09-13 13:30:00|35.751|35.871|35.548|35.779|296500|21.738
1095168600|2004-09-14 13:30:00|35.594|35.899|35.005|35.806|125700|21.754
1095255000|2004-09-15 13:30:00|35.714|35.714|35.189|35.3|178600|21.447
1095341400|2004-09-16 13:30:00|35.3|35.899|35.3|35.65|124000|21.659
1095427800|2004-09-17 13:30:00|35.622|35.668|35.069|35.622|153000|21.643
1095687000|2004-09-20 13:30:00|35.171|35.336|35.023|35.207|123400|21.391
1095773400|2004-09-21 13:30:00|35.982|36.406|35.714|36.286|283700|22.046
1095859800|2004-09-22 13:30:00|36.35|36.488|36.092|36.101|144300|21.934
1095946200|2004-09-23 13:30:00|35.714|35.77|34.654|34.728|214600|21.099
1096032600|2004-09-24 13:30:00|35.696|36.276|35.687|36.055|174900|21.906
1096291800|2004-09-27 13:30:00|35.677|35.926|35.465|35.862|118300|21.788
1096378200|2004-09-28 13:30:00|35.76|35.816|35.419|35.724|143400|21.704
1096464600|2004-09-29 13:30:00|35.724|36.138|35.641|36.101|147400|21.934
1096551000|2004-09-30 13:30:00|35.567|35.788|35.419|35.659|146100|21.665
1096637400|2004-10-01 13:30:00|36.101|36.719|35.982|36.59|218800|22.23
1096896600|2004-10-04 13:30:00|36.811|37.235|36.737|36.968|263700|22.46
1096983000|2004-10-05 13:30:00|37.29|37.659|37.078|37.161|141200|22.578
1097069400|2004-10-06 13:30:00|36.811|37.189|36.728|37.171|133600|22.583
1097155800|2004-10-07 13:30:00|36.894|37.346|36.774|37.097|150700|22.538
1097242200|2004-10-08 13:30:00|37.834|38.341|37.622|37.779|236500|22.953
1097501400|2004-10-11 13:30:00|38.323|38.452|38.065|38.12|263300|23.16
1097587800|2004-10-12 13:30:00|37.364|37.364|36.894|37.069|266800|22.522
1097674200|2004-10-13 13:30:00|37.696|37.696|36.774|37.051|274500|22.51
1097760600|2004-10-14 13:30:00|37.41|37.447|36.857|36.885|231200|22.41
1097847000|2004-10-15 13:30:00|36.811|37.207|36.654|37.023|213800|22.494
1098106200|2004-10-18 13:30:00|37.097|37.189|36.553|37.051|201200|22.51
1098192600|2004-10-19 13:30:00|37.198|37.392|36.903|36.977|212800|22.466
1098279000|2004-10-20 13:30:00|36.627|37.189|36.627|37.189|109800|22.594
1098365400|2004-10-21 13:30:00|37.051|37.051|36.544|36.802|234200|22.359
1098451800|2004-10-22 13:30:00|36.829|36.977|36.35|36.525|118100|22.191
1098711000|2004-10-25 13:30:00|36.516|36.654|36.212|36.332|96900|22.074
1098797400|2004-10-26 13:30:00|36.562|37.152|36.516|37.005|120900|22.482
1098883800|2004-10-27 13:30:00|37.051|37.051|36.553|36.885|126000|22.41
1098970200|2004-10-28 13:30:00|36.774|37.051|36.387|36.848|1111700|22.387
1099056600|2004-10-29 13:30:00|36.47|36.535|36.267|36.369|243500|22.096
1099319400|2004-11-01 14:30:00|36.581|37.041|36.424|36.774|95900|22.342
1099405800|2004-11-02 14:30:00|37.521|37.88|37.465|37.539|204900|22.807
1099492200|2004-11-03 14:30:00|38.138|38.184|37.788|37.954|122000|23.059
1099578600|2004-11-04 14:30:00|37.926|38.359|37.641|38.341|81900|23.294
1099665000|2004-11-05 14:30:00|38.387|38.59|38.267|38.498|111200|23.39
1099924200|2004-11-08 14:30:00|38.23|38.682|38.138|38.618|127300|23.462
1100010600|2004-11-09 14:30:00|38.387|38.571|38.221|38.433|95600|23.35
1100097000|2004-11-10 14:30:00|38.848|38.94|38.369|38.691|167000|23.507
1100183400|2004-11-11 14:30:00|38.968|39.115|38.719|39.014|151000|23.703
1100269800|2004-11-12 14:30:00|38.912|39.207|38.7|39.078|130400|23.742
1100529000|2004-11-15 14:30:00|39.263|39.419|39.014|39.078|212400|23.742
1100615400|2004-11-16 14:30:00|39.032|39.309|38.931|39.134|123200|23.776
1100701800|2004-11-17 14:30:00|39.576|39.77|39.447|39.77|158700|24.162
1100788200|2004-11-18 14:30:00|39.567|39.65|39.318|39.392|107500|23.933
1100874600|2004-11-19 14:30:00|39.521|39.521|38.765|39.134|126900|23.776
1101133800|2004-11-22 14:30:00|38.562|39.115|38.507|38.848|139800|23.602
1101220200|2004-11-23 14:30:00|38.959|39.309|38.793|39.124|116600|23.77
1101306600|2004-11-24 14:30:00|39.134|39.235|38.774|39.06|110900|23.731
1101479400|2004-11-26 14:30:00|38.203|38.267|37.982|38.092|193800|23.143
1101738600|2004-11-29 14:30:00|38.369|38.682|38.249|38.378|254100|23.317
1101825000|2004-11-30 14:30:00|38.544|38.544|38.138|38.359|121600|23.306
1101911400|2004-12-01 14:30:00|38.995|39.724|38.995|39.585|112100|24.05
1101997800|2004-12-02 14:30:00|39.816|39.899|39.005|39.161|147800|23.793
1102084200|2004-12-03 14:30:00|39.484|40.092|39.475|39.935|146000|24.263
1102343400|2004-12-06 14:30:00|39.77|40.101|39.548|39.871|156400|24.224
1102429800|2004-12-07 14:30:00|39.696|39.696|38.94|38.949|144500|23.664
1102516200|2004-12-08 14:30:00|39.097|39.631|39.023|39.327|132600|23.894
1102602600|2004-12-09 14:30:00|39.023|39.594|38.848|39.401|95500|23.938
1102689000|2004-12-10 14:30:00|39.078|39.77|39.06|39.631|92400|24.078
1102948200|2004-12-13 14:30:00|39.908|40.442|39.724|40.313|178100|24.493
1103034600|2004-12-14 14:30:00|40.452|40.553|39.834|40.359|112600|24.521
1103121000|2004-12-15 14:30:00|40.756|41.29|40.747|41.097|176000|24.969
1103207400|2004-12-16 14:30:00|41.327|41.429|40.876|41.235|159900|25.053
1103293800|2004-12-17 14:30:00|40.885|41.097|40.452|40.876|176000|24.834
1103553000|2004-12-20 14:30:00|41.392|41.585|41.106|41.189|133100|25.025
1103639400|2004-12-21 14:30:00|40.959|41.041|40.682|40.931|98600|24.868
1103725800|2004-12-22 14:30:00|40.986|41.244|40.829|41.005|155000|24.913
1103812200|2004-12-23 14:30:00|41.309|41.659|41.171|41.429|103700|25.17
1104157800|2004-12-27 14:30:00|41.751|42.028|41.567|41.871|111400|25.439
1104244200|2004-12-28 14:30:00|42.083|42.166|41.687|41.991|115200|25.512
1104330600|2004-12-29 14:30:00|41.539|41.613|41.355|41.447|139700|25.181
1104417000|2004-12-30 14:30:00|41.77|42.212|41.604|41.982|89900|25.506
1104503400|2004-12-31 14:30:00|42.387|42.387|41.917|42.101|86200|25.579
1104762600|2005-01-03 14:30:00|42.369|42.369|41.484|41.53|96000|25.232
1104849000|2005-01-04 14:30:00|41.742|41.742|41.014|41.171|145300|25.013
1104935400|2005-01-05 14:30:00|41.382|41.65|41.18|41.447|166900|25.181
1105021800|2005-01-06 14:30:00|41.014|41.097|40.811|40.931|132200|24.868
1105108200|2005-01-07 14:30:00|41.475|41.567|40.866|41.152|140000|25.002
1105367400|2005-01-10 14:30:00|41.926|42.101|41.806|41.862|189300|25.433
1105453800|2005-01-11 14:30:00|41.816|41.816|41.253|41.3|199400|25.092
1105540200|2005-01-12 14:30:00|41.272|41.714|41.198|41.521|106200|25.226
1105626600|2005-01-13 14:30:00|41.392|41.392|40.544|40.959|217300|24.885
1105713000|2005-01-14 14:30:00|41.115|41.373|41.051|41.171|142700|25.013
1106058600|2005-01-18 14:30:00|40.756|40.995|40.488|40.995|202500|24.907
1106145000|2005-01-19 14:30:00|41.281|41.392|40.765|40.802|123300|24.789
1106231400|2005-01-20 14:30:00|40.608|40.949|40.461|40.525|145700|24.622
1106317800|2005-01-21 14:30:00|40.525|40.922|40.415|40.691|129000|24.722
1106577000|2005-01-24 14:30:00|40.341|40.461|40.092|40.276|123500|24.47
1106663400|2005-01-25 14:30:00|40.507|40.765|40.055|40.313|281400|24.493
1106749800|2005-01-26 14:30:00|40.267|40.304|39.935|40.221|150900|24.437
1106836200|2005-01-27 14:30:00|40.452|40.636|40.184|40.452|136300|24.577
1106922600|2005-01-28 14:30:00|40.433|40.507|40.101|40.378|132400|24.532
1107181800|2005-01-31 14:30:00|40.7|40.968|40.553|40.691|93000|24.722
1107268200|2005-02-01 14:30:00|40.747|41.963|40.747|41.806|203900|25.4
1107354600|2005-02-02 14:30:00|41.576|41.779|41.419|41.521|75400|25.226
1107441000|2005-02-03 14:30:00|41.631|41.843|41.447|41.733|111500|25.355
1107527400|2005-02-04 14:30:00|41.631|42.018|41.502|41.751|106300|25.366
1107786600|2005-02-07 14:30:00|41.429|41.512|40.793|41.014|167800|24.918
1107873000|2005-02-08 14:30:00|41.005|41.429|40.866|41.336|426200|25.114
1107959400|2005-02-09 14:30:00|41.336|41.346|40.931|41.041|145100|24.935
1108045800|2005-02-10 14:30:00|40.737|41.475|40.627|41.18|164700|25.019
1108132200|2005-02-11 14:30:00|41.493|42.387|41.465|42.212|125800|25.646
1108391400|2005-02-14 14:30:00|42.461|42.664|42.203|42.396|174200|25.758
1108477800|2005-02-15 14:30:00|42.839|43.069|42.747|42.959|151100|26.1
1108564200|2005-02-16 14:30:00|42.35|42.765|42.092|42.442|145800|25.786
1108650600|2005-02-17 14:30:00|42.673|42.857|42.488|42.599|157200|25.881
1108737000|2005-02-18 14:30:00|42.857|43.318|42.747|43.097|215400|26.184
1109082600|2005-02-22 14:30:00|42.728|42.949|42.442|42.461|287700|25.797
1109169000|2005-02-23 14:30:00|41.253|41.429|41.032|41.189|361000|25.68|divid|1.08295
1109255400|2005-02-24 14:30:00|41.005|41.005|40.295|40.94|198400|25.524
1109341800|2005-02-25 14:30:00|40.507|40.876|40.369|40.866|242800|25.479
1109601000|2005-02-28 14:30:00|40.636|40.71|40.313|40.507|201300|25.254
1109687400|2005-03-01 14:30:00|40.737|41.29|40.737|41.005|136400|25.565
1109773800|2005-03-02 14:30:00|40.184|40.406|40.055|40.276|283700|25.111
1109860200|2005-03-03 14:30:00|40.175|40.415|40.092|40.323|190800|25.139
1109946600|2005-03-04 14:30:00|40.866|41.429|40.829|41.189|176200|25.68
1110205800|2005-03-07 14:30:00|40.433|40.498|39.945|40.369|237100|25.168
1110292200|2005-03-08 14:30:00|40.47|40.553|40.092|40.194|222000|25.059
1110378600|2005-03-09 14:30:00|40.608|40.793|40.35|40.369|158000|25.168
1110465000|2005-03-10 14:30:00|40.452|40.645|40.157|40.396|161300|25.185
1110551400|2005-03-11 14:30:00|40.747|41.051|40.562|40.581|132300|25.3
1110810600|2005-03-14 14:30:00|40.24|40.369|40.028|40.138|141000|25.025
1110897000|2005-03-15 14:30:00|40.977|40.977|40.369|40.387|154200|25.18
1110983400|2005-03-16 14:30:00|40.378|40.553|39.926|40.065|195800|24.979
1111069800|2005-03-17 14:30:00|39.613|39.631|39.217|39.401|247300|24.565
1111156200|2005-03-18 14:30:00|39.06|39.189|38.645|39.041|430900|24.341
1111415400|2005-03-21 14:30:00|38.525|38.857|38.258|38.645|264000|24.094
1111501800|2005-03-22 14:30:00|38.442|38.829|37.327|38.111|288600|23.76
1111588200|2005-03-23 14:30:00|37.806|38.184|37.696|37.834|250800|23.588
1111674600|2005-03-24 14:30:00|38.295|38.525|38.074|38.074|186700|23.737
1112020200|2005-03-28 14:30:00|38.157|38.728|38.138|38.175|138600|23.801
1112106600|2005-03-29 14:30:00|38.129|38.479|37.954|38.055|194400|23.726
1112193000|2005-03-30 14:30:00|37.926|38.194|37.843|38.111|186600|23.76
1112279400|2005-03-31 14:30:00|38.249|38.396|37.972|38.194|442200|23.812
1112365800|2005-04-01 14:30:00|38.931|39.078|38.12|38.194|159400|23.812
1112621400|2005-04-04 13:30:00|37.935|38.341|37.742|38.249|135400|23.847
1112707800|2005-04-05 13:30:00|38.415|38.452|38.194|38.396|192400|23.939
1112794200|2005-04-06 13:30:00|38.507|38.719|38.304|38.516|152900|24.013
1112880600|2005-04-07 13:30:00|38.562|38.848|38.479|38.627|356000|24.082
1112967000|2005-04-08 13:30:00|38.664|38.866|38.341|38.691|131500|24.122
1113226200|2005-04-11 13:30:00|39.281|39.281|38.848|39.051|128000|24.347
1113312600|2005-04-12 13:30:00|38.857|39.06|38.442|38.94|152400|24.278
1113399000|2005-04-13 13:30:00|39.401|39.65|39.217|39.272|186800|24.484
1113485400|2005-04-14 13:30:00|39.806|40.009|39.539|39.558|198100|24.663
1113571800|2005-04-15 13:30:00|39.161|39.382|38.756|38.931|186400|24.272
1113831000|2005-04-18 13:30:00|38.811|39.023|38.682|38.894|135800|24.249
1113917400|2005-04-19 13:30:00|39.355|39.724|39.355|39.641|233900|24.714
1114003800|2005-04-20 13:30:00|39.392|39.41|38.857|38.903|151600|24.255
1114090200|2005-04-21 13:30:00|39.263|39.493|39.023|39.355|233700|24.536
1114176600|2005-04-22 13:30:00|39.41|39.613|39.207|39.419|125400|24.576
1114435800|2005-04-25 13:30:00|39.263|39.539|39.217|39.502|171200|24.628
1114522200|2005-04-26 13:30:00|38.737|38.94|38.47|38.682|222500|24.117
1114608600|2005-04-27 13:30:00|38.055|38.369|37.816|38.203|362000|23.818
1114695000|2005-04-28 13:30:00|37.558|38.018|37.484|37.613|452800|23.45
1114781400|2005-04-29 13:30:00|38.276|38.378|37.88|38.249|317400|23.847
1115040600|2005-05-02 13:30:00|38.433|39.244|37.972|38.24|159200|23.841
1115127000|2005-05-03 13:30:00|37.843|38.47|37.77|38.249|160300|23.847
1115213400|2005-05-04 13:30:00|38.332|38.894|38.175|38.71|161600|24.134
1115299800|2005-05-05 13:30:00|38.922|39.198|38.71|38.829|217400|24.209
1115386200|2005-05-06 13:30:00|38.903|38.903|38.535|38.636|129900|24.088
1115645400|2005-05-09 13:30:00|38.479|38.885|38.341|38.811|172700|24.197
1115731800|2005-05-10 13:30:00|38.129|38.138|37.696|37.806|243200|23.571
1115818200|2005-05-11 13:30:00|37.401|37.65|37.207|37.604|346700|23.444
1115904600|2005-05-12 13:30:00|37.548|37.659|37.244|37.318|157700|23.266
1115991000|2005-05-13 13:30:00|37.023|37.309|36.774|36.866|211100|22.985
1116250200|2005-05-16 13:30:00|36.627|37.097|36.553|36.959|246100|23.042
1116336600|2005-05-17 13:30:00|36.59|37.235|36.581|36.94|308600|23.031
1116423000|2005-05-18 13:30:00|37.088|37.567|37.014|37.392|335900|23.312
1116509400|2005-05-19 13:30:00|37.558|37.558|37.327|37.346|206200|23.283
1116595800|2005-05-20 13:30:00|36.894|37.124|36.728|36.995|292400|23.065
1116855000|2005-05-23 13:30:00|36.995|37.419|36.931|37.235|352200|23.215
1116941400|2005-05-24 13:30:00|37.272|37.29|37.106|37.189|167700|23.186
1117027800|2005-05-25 13:30:00|37.318|37.539|37.226|37.244|332700|23.22
1117114200|2005-05-26 13:30:00|35.438|35.899|35.346|35.779|616900|22.307
1117200600|2005-05-27 13:30:00|35.484|35.622|35.235|35.484|337700|22.123
1117546200|2005-05-31 13:30:00|35.419|35.438|35.244|35.281|245500|21.996
1117632600|2005-06-01 13:30:00|35.189|35.714|35.189|35.475|218100|22.117
1117719000|2005-06-02 13:30:00|35.77|35.77|35.521|35.705|215400|22.261
1117805400|2005-06-03 13:30:00|35.143|35.272|34.839|34.968|352600|21.801
1118064600|2005-06-06 13:30:00|35.078|35.364|34.885|35.217|240300|21.956
1118151000|2005-06-07 13:30:00|35.484|35.834|35.382|35.687|204300|22.249
1118237400|2005-06-08 13:30:00|35.779|35.843|35.069|35.29|218800|22.002
1118323800|2005-06-09 13:30:00|35.152|35.447|34.922|35.419|163400|22.083
1118410200|2005-06-10 13:30:00|35.806|35.862|35.41|35.65|165700|22.226
1118669400|2005-06-13 13:30:00|35.512|35.751|35.401|35.696|266100|22.255
1118755800|2005-06-14 13:30:00|35.945|36.018|35.77|35.899|223900|22.381
1118842200|2005-06-15 13:30:00|36.129|36.129|35.714|36.037|260200|22.468
1118928600|2005-06-16 13:30:00|36.009|36.221|35.696|36.111|335600|22.513
1119015000|2005-06-17 13:30:00|36.618|36.691|36.415|36.571|316000|22.801
1119274200|2005-06-20 13:30:00|35.945|36.378|35.834|36.313|181700|22.64
1119360600|2005-06-21 13:30:00|36.498|36.995|36.452|36.876|203100|22.99
1119447000|2005-06-22 13:30:00|37.263|37.539|37.161|37.512|278000|23.387
1119533400|2005-06-23 13:30:00|38.157|38.258|37.677|37.705|397500|23.508
1119619800|2005-06-24 13:30:00|37.751|37.788|37.53|37.567|174300|23.421
1119879000|2005-06-27 13:30:00|37.272|37.401|37.18|37.198|132200|23.192
1119965400|2005-06-28 13:30:00|37.382|37.65|37.226|37.65|118000|23.473
1120051800|2005-06-29 13:30:00|37.189|37.327|36.995|37.235|355000|23.215
1120138200|2005-06-30 13:30:00|37.069|37.207|36.802|36.811|309500|22.95
1120224600|2005-07-01 13:30:00|37.171|37.272|36.839|36.977|176200|23.054
1120570200|2005-07-05 13:30:00|36.406|36.7|36.221|36.544|232800|22.784
1120656600|2005-07-06 13:30:00|36.535|36.728|36.359|36.516|194200|22.766
1120743000|2005-07-07 13:30:00|35.3|35.945|35.272|35.806|580200|22.324
1120829400|2005-07-08 13:30:00|35.816|36.313|35.714|36.166|188700|22.548
1121088600|2005-07-11 13:30:00|36.276|36.7|36.267|36.562|214700|22.795
1121175000|2005-07-12 13:30:00|37.078|37.364|36.959|37.189|235300|23.186
1121261400|2005-07-13 13:30:00|37.327|37.493|37.161|37.447|259500|23.347
1121347800|2005-07-14 13:30:00|37.926|38.055|37.604|37.696|276600|23.502
1121434200|2005-07-15 13:30:00|37.41|37.742|37.364|37.622|222300|23.456
1121693400|2005-07-18 13:30:00|37.088|37.161|36.866|36.894|188600|23.002
1121779800|2005-07-19 13:30:00|36.544|36.82|36.175|36.664|302200|22.858
1121866200|2005-07-20 13:30:00|36.12|36.876|35.991|36.71|315800|22.887
1121952600|2005-07-21 13:30:00|36.747|37.088|36.341|36.857|286100|22.979
1122039000|2005-07-22 13:30:00|36.664|36.728|36.359|36.553|191600|22.789
1122298200|2005-07-25 13:30:00|36.378|36.498|36.258|36.387|193700|22.686
1122384600|2005-07-26 13:30:00|36.267|36.553|36.157|36.452|271000|22.726
1122471000|2005-07-27 13:30:00|36.664|36.903|36.461|36.876|212100|22.99
1122557400|2005-07-28 13:30:00|37.051|37.226|36.857|37.226|204600|23.209
1122643800|2005-07-29 13:30:00|36.516|36.94|36.313|36.415|395600|22.703
1122903000|2005-08-01 13:30:00|36.949|37.023|36.774|36.959|199500|23.042
1122989400|2005-08-02 13:30:00|37.226|37.272|37.097|37.161|182200|23.169
1123075800|2005-08-03 13:30:00|36.912|37.346|36.876|37.134|216100|23.151
1123162200|2005-08-04 13:30:00|36.479|37.189|36.323|36.876|362700|22.99
1123248600|2005-08-05 13:30:00|38.249|38.286|37.724|38|398100|23.691
1123507800|2005-08-08 13:30:00|38.737|38.829|38.369|38.461|276300|23.979
1123594200|2005-08-09 13:30:00|38.59|39.069|38.415|38.829|909300|24.209
1123680600|2005-08-10 13:30:00|39.309|39.447|38.829|39.069|418900|24.358
1123767000|2005-08-11 13:30:00|39.069|39.272|39.014|39.198|197100|24.438
1123853400|2005-08-12 13:30:00|38.839|39.088|38.765|38.959|213300|24.289
1124112600|2005-08-15 13:30:00|38.802|39.069|38.691|38.986|181600|24.306
1124199000|2005-08-16 13:30:00|38.488|38.765|38.396|38.544|305200|24.03
1124285400|2005-08-17 13:30:00|37.899|37.963|37.779|37.871|189000|23.988|divid|0.60645
1124371800|2005-08-18 13:30:00|37.392|37.392|37.078|37.189|300200|23.556
1124458200|2005-08-19 13:30:00|37.069|37.355|36.949|37.281|240400|23.615
1124717400|2005-08-22 13:30:00|37.714|37.788|37.253|37.401|209800|23.691
1124803800|2005-08-23 13:30:00|37.29|37.364|37.143|37.226|245600|23.58
1124890200|2005-08-24 13:30:00|37.235|37.253|36.894|37.005|169300|23.44
1124976600|2005-08-25 13:30:00|37.263|37.364|37.014|37.235|230900|23.586
1125063000|2005-08-26 13:30:00|37.143|37.143|36.811|36.876|103800|23.358
1125322200|2005-08-29 13:30:00|36.175|37.051|36.175|36.894|129900|23.37
1125408600|2005-08-30 13:30:00|36.802|36.885|36.488|36.7|113200|23.247
1125495000|2005-08-31 13:30:00|36.737|37.152|36.571|37.143|115200|23.527
1125581400|2005-09-01 13:30:00|37.327|37.862|37.318|37.733|195700|23.901
1125667800|2005-09-02 13:30:00|38.055|38.23|37.788|38.065|147800|24.111
1126013400|2005-09-06 13:30:00|38.94|39.078|38.765|38.986|281100|24.695
1126099800|2005-09-07 13:30:00|39.023|39.124|38.802|39.014|176300|24.712
1126186200|2005-09-08 13:30:00|38.922|39.014|38.747|38.857|124200|24.613
1126272600|2005-09-09 13:30:00|38.783|39.189|38.71|39.032|111200|24.724
1126531800|2005-09-12 13:30:00|38.599|38.747|38.507|38.581|121900|24.438
1126618200|2005-09-13 13:30:00|38.885|38.94|38.544|38.7|131900|24.514
1126704600|2005-09-14 13:30:00|38.7|38.737|38.304|38.378|106000|24.31
1126791000|2005-09-15 13:30:00|37.742|38.129|37.558|37.972|219800|24.053
1126877400|2005-09-16 13:30:00|37.963|38.037|37.631|37.963|296900|24.047
1127136600|2005-09-19 13:30:00|38.313|38.313|37.88|38.092|188000|24.129
1127223000|2005-09-20 13:30:00|38.249|38.645|37.899|38.028|131700|24.088
1127309400|2005-09-21 13:30:00|38.037|38.12|37.659|37.705|138300|23.883
1127395800|2005-09-22 13:30:00|37.419|37.585|37.189|37.585|169400|23.807
1127482200|2005-09-23 13:30:00|37.604|37.751|37.456|37.585|111900|23.807
1127741400|2005-09-26 13:30:00|37.705|37.816|37.558|37.641|121400|23.842
1127827800|2005-09-27 13:30:00|37.346|37.65|37.235|37.438|139600|23.714
1127914200|2005-09-28 13:30:00|37.687|37.834|37.502|37.677|158500|23.866
1128000600|2005-09-29 13:30:00|37.659|38.111|37.521|37.908|214100|24.012
1128087000|2005-09-30 13:30:00|37.733|37.825|37.429|37.585|200800|23.807
1128346200|2005-10-03 13:30:00|37.954|38.387|37.954|38.166|241000|24.175
1128432600|2005-10-04 13:30:00|38.065|38.415|37.834|37.889|172000|24
1128519000|2005-10-05 13:30:00|37.834|37.862|37.346|37.465|288500|23.732
1128605400|2005-10-06 13:30:00|37.41|37.539|37.152|37.198|327900|23.562
1128691800|2005-10-07 13:30:00|36.968|37.041|36.747|36.82|368600|23.323
1128951000|2005-10-10 13:30:00|36.959|37.041|36.719|36.829|168200|23.329
1129037400|2005-10-11 13:30:00|37.005|37.014|36.599|36.71|211000|23.253
1129123800|2005-10-12 13:30:00|36.627|36.636|35.982|36.074|262400|22.85
1129210200|2005-10-13 13:30:00|35.659|35.76|35.438|35.622|424700|22.564
1129296600|2005-10-14 13:30:00|35.742|36.359|35.613|36.286|509800|22.984
1129555800|2005-10-17 13:30:00|35.475|35.484|35.226|35.401|581900|22.424
1129642200|2005-10-18 13:30:00|35.078|35.088|34.562|34.627|663500|21.933
1129728600|2005-10-19 13:30:00|34.498|35.069|34.249|34.876|469400|22.091
1129815000|2005-10-20 13:30:00|35.336|35.401|34.774|34.94|445500|22.132
1129901400|2005-10-21 13:30:00|35.364|35.502|35.069|35.281|332600|22.348
1130160600|2005-10-24 13:30:00|35.512|35.945|35.493|35.945|236200|22.768
1130247000|2005-10-25 13:30:00|36.424|36.654|35.954|36.249|422600|22.961
1130333400|2005-10-26 13:30:00|35.917|36.544|35.899|36.175|290000|22.914
1130419800|2005-10-27 13:30:00|36.037|36.065|35.714|35.788|210900|22.669
1130506200|2005-10-28 13:30:00|35.935|36.083|35.576|35.954|209500|22.774
1130769000|2005-10-31 14:30:00|36.452|36.627|36.332|36.516|165300|23.13
1130855400|2005-11-01 14:30:00|36.894|36.94|36.461|36.544|148100|23.148
1130941800|2005-11-02 14:30:00|36.894|37.613|36.894|37.567|404000|23.796
1131028200|2005-11-03 14:30:00|38.138|38.406|37.972|38.055|359300|24.105
1131114600|2005-11-04 14:30:00|37.991|37.991|37.3|37.65|420700|23.848
1131373800|2005-11-07 14:30:00|37.806|38.111|37.705|38.018|144000|24.082
1131460200|2005-11-08 14:30:00|37.355|37.733|37.226|37.567|233800|23.796
1131546600|2005-11-09 14:30:00|37.364|37.585|37.161|37.364|231700|23.667
1131633000|2005-11-10 14:30:00|37.871|38.221|37.724|38.046|200000|24.099
1131719400|2005-11-11 14:30:00|38.037|38.406|38.037|38.286|145800|24.251
1131978600|2005-11-14 14:30:00|38.203|38.47|38.203|38.406|138100|24.327
1132065000|2005-11-15 14:30:00|38.442|38.747|38.313|38.433|238300|24.345
1132151400|2005-11-16 14:30:00|38.129|38.129|37.677|37.797|195700|23.942
1132237800|2005-11-17 14:30:00|38.12|38.442|38.083|38.424|141200|24.339
1132324200|2005-11-18 14:30:00|38.793|38.885|38.535|38.811|167900|24.584
1132583400|2005-11-21 14:30:00|38.829|38.885|38.424|38.691|172900|24.508
1132669800|2005-11-22 14:30:00|38.175|38.848|37.935|38.71|201700|24.52
1132756200|2005-11-23 14:30:00|38.737|39.281|38.664|39.134|130300|24.788
1132929000|2005-11-25 14:30:00|38.59|38.59|38.101|38.304|659100|24.263
1133188200|2005-11-28 14:30:00|38.442|38.636|38.111|38.571|323500|24.432
1133274600|2005-11-29 14:30:00|37.687|37.972|37.401|37.714|385600|23.889
1133361000|2005-11-30 14:30:00|37.972|38.12|37.53|37.576|341700|23.802
1133447400|2005-12-01 14:30:00|38.175|38.415|38.147|38.341|323300|24.286
1133533800|2005-12-02 14:30:00|38.406|38.433|38.055|38.341|196700|24.286
1133793000|2005-12-05 14:30:00|38.221|38.525|38.129|38.396|208900|24.321
1133879400|2005-12-06 14:30:00|38.553|38.959|38.498|38.719|209900|24.526
1133965800|2005-12-07 14:30:00|38.369|38.608|38.332|38.47|244600|24.368
1134052200|2005-12-08 14:30:00|38.618|38.912|38.479|38.627|377500|24.467
1134138600|2005-12-09 14:30:00|38.673|39.023|38.599|38.903|172600|24.642
1134397800|2005-12-12 14:30:00|39.152|39.3|38.968|39.051|129300|24.736
1134484200|2005-12-13 14:30:00|39.005|39.327|38.82|39.134|131200|24.788
1134570600|2005-12-14 14:30:00|39.189|39.493|39.124|39.382|136800|24.946
1134657000|2005-12-15 14:30:00|39.097|39.097|38.728|38.94|170600|24.666
1134743400|2005-12-16 14:30:00|39.106|39.336|39.051|39.143|117000|24.794
1135002600|2005-12-19 14:30:00|39.171|39.253|38.783|38.968|148700|24.683
1135089000|2005-12-20 14:30:00|39.051|39.198|38.94|39.115|141000|24.777
1135175400|2005-12-21 14:30:00|39.355|39.447|39.124|39.217|169900|24.841
1135261800|2005-12-22 14:30:00|39.355|39.392|39.171|39.29|140800|24.888
1135348200|2005-12-23 14:30:00|39.3|39.456|39.235|39.364|71800|24.934
1135693800|2005-12-27 14:30:00|39.493|39.493|39.078|39.115|119700|24.777
1135780200|2005-12-28 14:30:00|39.189|39.244|38.82|38.949|126900|24.671
1135866600|2005-12-29 14:30:00|38.756|39.06|38.756|38.894|83300|24.636
1135953000|2005-12-30 14:30:00|38.866|38.912|38.618|38.783|126900|24.566
1136298600|2006-01-03 14:30:00|39.401|40.295|39.263|40.166|436700|25.442
1136385000|2006-01-04 14:30:00|40.387|40.747|40.387|40.636|294600|25.74
1136471400|2006-01-05 14:30:00|40.498|40.544|40.203|40.313|200800|25.536
1136557800|2006-01-06 14:30:00|40.728|41.143|40.636|41.041|242200|25.997
1136817000|2006-01-09 14:30:00|40.406|41.014|40.258|40.912|243400|25.915
1136903400|2006-01-10 14:30:00|40.295|40.433|40.212|40.35|190200|25.559
1136989800|2006-01-11 14:30:00|40.461|40.857|40.424|40.765|208500|25.822
1137076200|2006-01-12 14:30:00|40.747|40.959|40.544|40.636|221300|25.74
1137162600|2006-01-13 14:30:00|40.599|40.654|40.387|40.535|127100|25.676
1137508200|2006-01-17 14:30:00|39.65|39.742|39.447|39.677|243500|25.133
1137594600|2006-01-18 14:30:00|39.134|39.263|38.949|39.143|304800|24.794
1137681000|2006-01-19 14:30:00|39.447|39.622|39.235|39.364|376700|24.934
1137767400|2006-01-20 14:30:00|39.548|39.585|38.673|38.737|203900|24.537
1138026600|2006-01-23 14:30:00|39.152|39.336|38.94|39.336|461100|24.917
1138113000|2006-01-24 14:30:00|38.608|38.959|38.525|38.802|497500|24.578
1138199400|2006-01-25 14:30:00|38.977|38.977|38.571|38.802|245600|24.578
1138285800|2006-01-26 14:30:00|39.521|39.806|39.465|39.585|209100|25.074
1138372200|2006-01-27 14:30:00|40.24|40.295|39.908|40.009|216400|25.343
1138631400|2006-01-30 14:30:00|39.512|39.53|39.124|39.336|229300|24.917
1138717800|2006-01-31 14:30:00|39.263|39.677|39.207|39.382|189300|24.946
1138804200|2006-02-01 14:30:00|40.369|40.654|40.138|40.258|271900|25.5
1138890600|2006-02-02 14:30:00|40.304|40.479|40.009|40.175|278700|25.448
1138977000|2006-02-03 14:30:00|39.687|40.101|39.585|39.972|173700|25.32
1139236200|2006-02-06 14:30:00|40.295|40.323|39.816|39.935|135400|25.296
1139322600|2006-02-07 14:30:00|40.028|40.129|39.779|39.806|196100|25.214
1139409000|2006-02-08 14:30:00|40.028|40.184|39.724|40.074|183200|25.384
1139495400|2006-02-09 14:30:00|40.553|41.051|40.516|40.765|247200|25.822
1139581800|2006-02-10 14:30:00|41.53|41.659|41.18|41.502|286000|26.289
1139841000|2006-02-13 14:30:00|41.871|42.092|41.641|41.871|388500|26.522
1139927400|2006-02-14 14:30:00|41.871|42.359|41.724|42.304|239400|26.797
1140013800|2006-02-15 14:30:00|41.613|41.917|41.484|41.806|253800|26.481
1140100200|2006-02-16 14:30:00|41.779|42.129|41.631|42.12|252500|26.68
1140186600|2006-02-17 14:30:00|41.862|42.111|41.843|42|196000|26.604
1140532200|2006-02-21 14:30:00|41.502|41.613|41.355|41.539|285500|26.312
1140618600|2006-02-22 14:30:00|42.581|42.903|42.553|42.829|359800|27.129
1140705000|2006-02-23 14:30:00|43.134|43.318|42.922|42.995|345500|27.234
1140791400|2006-02-24 14:30:00|43.226|43.41|43.106|43.134|253300|27.322
1141050600|2006-02-27 14:30:00|43.171|43.364|43.088|43.217|253100|27.375
1141137000|2006-02-28 14:30:00|43.419|43.447|42.968|43.198|322800|27.363
1141223400|2006-03-01 14:30:00|42.396|42.719|42.35|42.498|285500|27.635|divid|1.11889
1141309800|2006-03-02 14:30:00|42.286|42.35|41.899|42.341|200900|27.533
1141396200|2006-03-03 14:30:00|41.945|42.544|41.945|42.359|203100|27.545
1141655400|2006-03-06 14:30:00|42.323|42.369|41.889|42.083|222000|27.365
1141741800|2006-03-07 14:30:00|41.475|41.843|41.456|41.696|233900|27.114
1141828200|2006-03-08 14:30:00|41.364|41.724|41.207|41.567|222600|27.03
1141914600|2006-03-09 14:30:00|41.438|41.539|41.171|41.171|129500|26.772
1142001000|2006-03-10 14:30:00|41.825|42.23|41.714|42.175|282600|27.425
1142260200|2006-03-13 14:30:00|42.415|42.682|42.378|42.47|228700|27.617
1142346600|2006-03-14 14:30:00|42.986|43.392|42.959|43.309|401400|28.162
1142433000|2006-03-15 14:30:00|43.152|43.253|42.802|43.235|987100|28.114
1142519400|2006-03-16 14:30:00|43.078|43.539|43.069|43.401|186900|28.222
1142605800|2006-03-17 14:30:00|43.871|43.889|43.567|43.853|249500|28.516
1142865000|2006-03-20 14:30:00|44.175|44.24|43.834|44.018|294100|28.624
1142951400|2006-03-21 14:30:00|43.438|43.705|43.244|43.318|282700|28.168
1143037800|2006-03-22 14:30:00|43.53|44.028|43.53|43.982|248000|28.6
1143124200|2006-03-23 14:30:00|43.871|44.046|43.539|43.76|245600|28.456
1143210600|2006-03-24 14:30:00|43.724|43.963|43.567|43.862|150700|28.522
1143469800|2006-03-27 14:30:00|43.429|43.484|43.171|43.336|172500|28.18
1143556200|2006-03-28 14:30:00|43.115|43.18|42.599|42.719|301100|27.779
1143642600|2006-03-29 14:30:00|42.488|43.032|42.479|42.839|464000|27.857
1143729000|2006-03-30 14:30:00|43.475|43.954|43.355|43.512|413300|28.294
1143815400|2006-03-31 14:30:00|43.373|43.373|42.995|43.134|232000|28.048
1144071000|2006-04-03 13:30:00|42.599|43.3|42.507|42.977|224200|27.947
1144157400|2006-04-04 13:30:00|43.198|43.779|43.198|43.705|197600|28.42
1144243800|2006-04-05 13:30:00|43.742|44.111|43.585|43.972|297200|28.594
1144330200|2006-04-06 13:30:00|44.212|44.516|44.074|44.442|427700|28.899
1144416600|2006-04-07 13:30:00|44.866|45.014|44.304|44.793|484000|29.127
1144675800|2006-04-10 13:30:00|44.811|44.829|44.396|44.479|181500|28.923
1144762200|2006-04-11 13:30:00|44.074|44.147|43.641|43.797|360900|28.48
1144848600|2006-04-12 13:30:00|43.908|44.313|43.908|44.12|351800|28.69
1144935000|2006-04-13 13:30:00|43.889|44.212|43.788|44.074|137400|28.66
1145280600|2006-04-17 13:30:00|44.442|44.608|44.147|44.147|168100|28.708
1145367000|2006-04-18 13:30:00|44.101|44.618|43.972|44.59|196400|28.995
1145453400|2006-04-19 13:30:00|44.415|45.005|44.378|44.94|235400|29.223
1145539800|2006-04-20 13:30:00|44.479|44.673|44.323|44.553|191200|28.971
1145626200|2006-04-21 13:30:00|44.71|44.986|44.442|44.747|212400|29.097
1145885400|2006-04-24 13:30:00|44.654|44.802|44.378|44.71|212900|29.073
1145971800|2006-04-25 13:30:00|45.106|45.161|44.664|44.866|209700|29.175
1146058200|2006-04-26 13:30:00|45.143|45.263|44.968|45.088|181600|29.319
1146144600|2006-04-27 13:30:00|44.922|45.65|44.673|45.539|306400|29.613
1146231000|2006-04-28 13:30:00|45.806|46.359|45.714|45.945|218600|29.876
1146490200|2006-05-01 13:30:00|46.286|46.498|45.816|45.954|220200|29.882
1146576600|2006-05-02 13:30:00|46.71|47.032|46.636|47.023|234300|30.578
1146663000|2006-05-03 13:30:00|46.138|46.194|45.889|46.175|277700|30.026
1146749400|2006-05-04 13:30:00|45.853|46.101|45.788|45.991|212600|29.906
1146835800|2006-05-05 13:30:00|46.571|46.959|46.415|46.959|332000|30.536
1147095000|2006-05-08 13:30:00|46.793|46.82|46.369|46.562|350700|30.278
1147181400|2006-05-09 13:30:00|46.433|46.571|46.221|46.479|202300|30.224
1147267800|2006-05-10 13:30:00|46.138|46.212|45.806|46.12|245500|29.99
1147354200|2006-05-11 13:30:00|45.677|45.677|45.272|45.336|333300|29.481
1147440600|2006-05-12 13:30:00|45.014|45.226|44.433|44.673|386900|29.049
1147699800|2006-05-15 13:30:00|44.046|44.433|43.899|44.184|331500|28.732
1147786200|2006-05-16 13:30:00|44.599|44.71|44.203|44.516|298900|28.947
1147872600|2006-05-17 13:30:00|43.797|43.954|42.433|42.636|607600|27.725
1147959000|2006-05-18 13:30:00|42.857|43.097|42.433|42.645|304200|27.731
1148045400|2006-05-19 13:30:00|42.7|42.802|42.129|42.664|397800|27.743
1148304600|2006-05-22 13:30:00|41.797|41.908|40.931|41.613|409500|27.06
1148391000|2006-05-23 13:30:00|42.221|42.627|42.12|42.221|495000|27.455
1148477400|2006-05-24 13:30:00|41.742|41.76|40.949|41.53|579600|27.006
1148563800|2006-05-25 13:30:00|41.548|41.917|41.253|41.788|444700|27.173
1148650200|2006-05-26 13:30:00|41.779|42.129|41.364|42.074|450400|27.359
1148995800|2006-05-30 13:30:00|41.733|41.742|40.968|41.115|681000|26.736
1149082200|2006-05-31 13:30:00|41.926|42.793|41.908|42.719|453500|27.779
1149168600|2006-06-01 13:30:00|42.7|43.539|42.424|43.493|515000|28.282
1149255000|2006-06-02 13:30:00|43.493|43.65|43.253|43.641|352700|28.378
1149514200|2006-06-05 13:30:00|43.226|43.226|42.424|42.452|372000|27.605
1149600600|2006-06-06 13:30:00|41.954|42.092|41.475|42.074|426500|27.359
1149687000|2006-06-07 13:30:00|42.046|42.636|41.825|42.101|335500|27.377
1149773400|2006-06-08 13:30:00|41.502|41.659|40.783|41.539|459000|27.012
1149859800|2006-06-09 13:30:00|41.585|41.899|41.41|41.447|322300|26.952
1150119000|2006-06-12 13:30:00|41.198|41.309|40.737|40.802|288200|26.532
1150205400|2006-06-13 13:30:00|40.525|40.802|39.816|40.092|550300|26.071
1150291800|2006-06-14 13:30:00|40.452|40.848|39.88|40.295|303600|26.203
1150378200|2006-06-15 13:30:00|40.747|41.382|40.664|41.272|357900|26.838
1150464600|2006-06-16 13:30:00|41.327|41.41|41.032|41.29|192100|26.85
1150723800|2006-06-19 13:30:00|41.548|41.567|40.848|40.922|202200|26.61
1150810200|2006-06-20 13:30:00|40.959|41.327|40.691|40.995|209400|26.658
1150896600|2006-06-21 13:30:00|40.995|41.512|40.839|41.41|267100|26.928
1150983000|2006-06-22 13:30:00|41.06|41.115|40.756|40.968|304600|26.64
1151069400|2006-06-23 13:30:00|40.286|40.636|40.092|40.461|310200|26.31
1151328600|2006-06-26 13:30:00|40.175|40.747|40.175|40.673|268600|26.448
1151415000|2006-06-27 13:30:00|40.313|40.323|39.889|39.899|202000|25.945
1151501400|2006-06-28 13:30:00|40.276|40.452|40.065|40.369|320500|26.25
1151587800|2006-06-29 13:30:00|40.783|41.991|40.7|41.954|441900|27.281
1151674200|2006-06-30 13:30:00|42.286|42.396|42.028|42.194|315100|27.437
1151933400|2006-07-03 13:30:00|42.59|42.7|42.258|42.599|183100|27.701
1152106200|2006-07-05 13:30:00|42.203|42.544|42.018|42.424|221600|27.587
1152192600|2006-07-06 13:30:00|42.71|42.949|42.581|42.682|447500|27.755
1152279000|2006-07-07 13:30:00|43.18|43.318|42.894|42.903|373000|27.899
1152538200|2006-07-10 13:30:00|42.406|42.553|42.184|42.35|411500|27.539
1152624600|2006-07-11 13:30:00|41.853|42.092|41.41|42.028|383500|27.329
1152711000|2006-07-12 13:30:00|41.438|41.539|40.931|40.968|347700|26.64
1152797400|2006-07-13 13:30:00|40.433|40.636|40.23|40.286|430000|26.197
1152883800|2006-07-14 13:30:00|40.249|40.249|39.862|40.194|478400|26.137
1153143000|2006-07-17 13:30:00|39.724|40.323|39.539|39.843|461900|25.909
1153229400|2006-07-18 13:30:00|40.258|40.276|39.742|40.138|267800|26.101
1153315800|2006-07-19 13:30:00|40.221|41.659|40.203|41.53|301400|27.006
1153402200|2006-07-20 13:30:00|42.203|42.203|41.641|41.705|623000|27.119
1153488600|2006-07-21 13:30:00|41.668|41.668|40.986|41.226|416600|26.808
1153747800|2006-07-24 13:30:00|41.309|42.249|41.309|42.138|247400|27.401
1153834200|2006-07-25 13:30:00|41.604|42.009|41.475|41.954|372100|27.281
1153920600|2006-07-26 13:30:00|41.908|42.581|41.779|42.323|267400|27.521
1154007000|2006-07-27 13:30:00|43.521|43.696|42.857|42.885|333400|27.887
1154093400|2006-07-28 13:30:00|43.438|44.055|43.438|43.825|243300|28.498
1154352600|2006-07-31 13:30:00|43.641|43.843|43.502|43.604|243600|28.354
1154439000|2006-08-01 13:30:00|43.401|43.594|42.636|43.521|306800|28.3
1154525400|2006-08-02 13:30:00|43.493|43.963|43.3|43.871|371800|28.528
1154611800|2006-08-03 13:30:00|43.217|43.779|43.161|43.705|382500|28.42
1154698200|2006-08-04 13:30:00|44.912|45.29|44.433|44.627|454500|29.019
1154957400|2006-08-07 13:30:00|45.097|45.161|44.535|44.719|327900|29.079
1155043800|2006-08-08 13:30:00|45.088|45.991|44.682|44.728|331900|29.085
1155130200|2006-08-09 13:30:00|45.631|45.76|45.097|45.115|256600|29.337
1155216600|2006-08-10 13:30:00|44.866|44.995|44.599|44.986|241300|29.253
1155303000|2006-08-11 13:30:00|44.645|44.783|44.452|44.608|175700|29.007
1155562200|2006-08-14 13:30:00|45.097|45.567|45.069|45.078|268200|29.313
1155648600|2006-08-15 13:30:00|46.083|47.005|46.009|46.286|489700|30.098
1155735000|2006-08-16 13:30:00|45.954|46.083|45.594|45.899|298900|30.331|divid|0.73917
1155821400|2006-08-17 13:30:00|45.871|46.101|45.576|45.751|285400|30.233
1155907800|2006-08-18 13:30:00|45.429|45.659|45.198|45.622|213000|30.148
1156167000|2006-08-21 13:30:00|45.806|45.871|45.613|45.733|236700|30.221
1156253400|2006-08-22 13:30:00|45.253|45.604|45.198|45.465|206900|30.045
1156339800|2006-08-23 13:30:00|45.456|45.585|44.968|45.3|201100|29.935
1156426200|2006-08-24 13:30:00|45.309|45.336|44.986|45.235|234600|29.892
1156512600|2006-08-25 13:30:00|45.604|45.705|45.401|45.585|242300|30.124
1156771800|2006-08-28 13:30:00|45.668|46.065|45.613|45.954|170200|30.367
1156858200|2006-08-29 13:30:00|46.461|46.682|46.129|46.618|330900|30.806
1156944600|2006-08-30 13:30:00|46.783|47.014|46.636|46.857|307800|30.964
1157031000|2006-08-31 13:30:00|46.553|46.664|46.258|46.636|339800|30.818
1157117400|2006-09-01 13:30:00|47.051|47.696|46.94|47.382|299400|31.311
1157463000|2006-09-05 13:30:00|47.3|47.392|47.088|47.263|159000|31.232
1157549400|2006-09-06 13:30:00|46.332|46.498|46.221|46.406|295400|30.666
1157635800|2006-09-07 13:30:00|45.797|46|45.594|45.806|244300|30.27
1157722200|2006-09-08 13:30:00|45.687|45.77|45.493|45.733|288700|30.221
1157981400|2006-09-11 13:30:00|45.77|46.138|45.576|46.074|255700|30.447
1158067800|2006-09-12 13:30:00|46.71|47.207|46.553|47.207|477100|31.196
1158154200|2006-09-13 13:30:00|46.922|47.281|46.876|47.226|203500|31.208
1158240600|2006-09-14 13:30:00|47.235|47.447|47.06|47.327|187300|31.275
1158327000|2006-09-15 13:30:00|47.327|47.594|47.161|47.456|177900|31.36
1158586200|2006-09-18 13:30:00|46.599|46.986|46.516|46.931|283500|31.013
1158672600|2006-09-19 13:30:00|46.544|46.544|46.055|46.166|529100|30.507
1158759000|2006-09-20 13:30:00|46.747|47.171|46.747|47.005|243600|31.062
1158845400|2006-09-21 13:30:00|47.207|47.207|46.848|46.922|208500|31.007
1158931800|2006-09-22 13:30:00|46.654|46.682|46.359|46.59|255100|30.788
1159191000|2006-09-25 13:30:00|46.728|46.986|46.221|46.903|395200|30.995
1159277400|2006-09-26 13:30:00|46.737|47.005|46.664|47.005|246200|31.062
1159363800|2006-09-27 13:30:00|47.005|47.032|46.525|46.756|601000|30.897
1159450200|2006-09-28 13:30:00|46.811|46.82|46.525|46.783|345800|30.915
1159536600|2006-09-29 13:30:00|46.756|46.968|46.599|46.793|322500|30.922
1159795800|2006-10-02 13:30:00|47.327|47.825|47.198|47.539|266500|31.415
1159882200|2006-10-03 13:30:00|47.235|47.659|47.023|47.447|549100|31.354
1159968600|2006-10-04 13:30:00|48.267|48.553|48.009|48.516|577300|32.061
1160055000|2006-10-05 13:30:00|48.101|48.175|47.539|47.972|708900|31.701
1160141400|2006-10-06 13:30:00|48.359|48.645|48.184|48.544|523200|32.079
1160400600|2006-10-09 13:30:00|48.774|48.949|48.479|48.866|560000|32.292
1160487000|2006-10-10 13:30:00|48.258|48.912|48.092|48.848|608400|32.28
1160573400|2006-10-11 13:30:00|48.747|49.226|48.682|48.857|423600|32.286
1160659800|2006-10-12 13:30:00|49.069|50|48.959|49.843|597400|32.938
1160746200|2006-10-13 13:30:00|49.659|50.092|49.512|50.009|341500|33.047
1161005400|2006-10-16 13:30:00|50.046|50.175|49.899|50.083|333000|33.096
1161091800|2006-10-17 13:30:00|48.968|49.263|48.765|49.106|498600|32.45
1161178200|2006-10-18 13:30:00|49.521|49.687|49.355|49.659|550800|32.816
1161264600|2006-10-19 13:30:00|49.659|49.926|49.567|49.825|271500|32.925
1161351000|2006-10-20 13:30:00|49.788|49.935|49.281|49.788|198000|32.901
1161610200|2006-10-23 13:30:00|49.687|50.083|49.604|50.028|245400|33.059
1161696600|2006-10-24 13:30:00|49.714|49.871|49.631|49.806|600200|32.913
1161783000|2006-10-25 13:30:00|49.594|49.853|49.465|49.834|594400|32.931
1161869400|2006-10-26 13:30:00|49.594|50.221|49.355|50.12|611200|33.12
1161955800|2006-10-27 13:30:00|49.926|50.046|49.512|49.724|518800|32.858
1162218600|2006-10-30 14:30:00|49.696|49.991|49.604|49.853|308200|32.944
1162305000|2006-10-31 14:30:00|50.065|50.267|49.853|50.055|304200|33.078
1162391400|2006-11-01 14:30:00|50.276|50.571|49.733|49.797|510100|32.907
1162477800|2006-11-02 14:30:00|49.364|49.714|49.18|49.53|330200|32.73
1162564200|2006-11-03 14:30:00|49.567|49.576|49.088|49.29|335900|32.572
1162823400|2006-11-06 14:30:00|49.668|49.917|49.447|49.834|249300|32.931
1162909800|2006-11-07 14:30:00|50.341|50.885|50.341|50.461|326200|33.346
1162996200|2006-11-08 14:30:00|50.221|50.691|50.083|50.618|436000|33.449
1163082600|2006-11-09 14:30:00|50.369|50.599|50.194|50.378|653000|33.291
1163169000|2006-11-10 14:30:00|50.387|50.387|50.092|50.276|200200|33.224
1163428200|2006-11-13 14:30:00|49.779|50.028|49.742|49.862|830100|32.95
1163514600|2006-11-14 14:30:00|49.521|49.622|48.949|49.604|1251900|32.779
1163601000|2006-11-15 14:30:00|49.355|49.871|49.318|49.687|667800|32.834
1163687400|2006-11-16 14:30:00|49.604|49.659|49.355|49.539|510800|32.737
1163773800|2006-11-17 14:30:00|49.346|49.899|49.244|49.816|279000|32.919
1164033000|2006-11-20 14:30:00|49.558|49.862|49.512|49.696|160900|32.84
1164119400|2006-11-21 14:30:00|49.954|50.074|49.631|49.871|191800|32.956
1164205800|2006-11-22 14:30:00|49.806|49.889|49.604|49.779|252600|32.895
1164378600|2006-11-24 14:30:00|49.336|49.705|49.309|49.539|140000|32.737
1164637800|2006-11-27 14:30:00|49.917|49.972|49.171|49.346|379500|32.609
1164724200|2006-11-28 14:30:00|48.848|49.088|48.673|48.986|387300|32.371
1164810600|2006-11-29 14:30:00|50|50.194|49.631|49.806|560400|32.913
1164897000|2006-11-30 14:30:00|49.982|50.037|49.585|49.825|232600|32.925
1164983400|2006-12-01 14:30:00|49.613|49.76|49.18|49.668|268800|32.822
1165242600|2006-12-04 14:30:00|49.134|49.797|49.097|49.696|286400|32.84
1165329000|2006-12-05 14:30:00|49.539|49.77|49.401|49.751|405100|32.877
1165415400|2006-12-06 14:30:00|49.724|50.313|49.677|50.083|295500|33.096
1165501800|2006-12-07 14:30:00|51.659|51.834|51.364|51.419|763800|33.979
1165588200|2006-12-08 14:30:00|52.35|56.7|52.341|53.687|7281100|35.477
1165847400|2006-12-11 14:30:00|52.304|52.931|52.12|52.599|1527300|34.759
1165933800|2006-12-12 14:30:00|52.12|52.516|51.853|52.175|1039400|34.478
1166020200|2006-12-13 14:30:00|52.608|52.645|52.203|52.636|651700|34.783
1166106600|2006-12-14 14:30:00|52.092|52.811|52.009|52.747|892700|34.856
1166193000|2006-12-15 14:30:00|52.793|52.857|52.369|52.7|425200|34.826
1166452200|2006-12-18 14:30:00|52.304|52.406|52.129|52.194|515800|34.491
1166538600|2006-12-19 14:30:00|52.018|52.673|51.945|52.535|410900|34.716
1166625000|2006-12-20 14:30:00|53.253|53.3|52.396|52.396|395800|34.625
1166711400|2006-12-21 14:30:00|52.203|52.857|52.101|52.811|781000|34.899
1166797800|2006-12-22 14:30:00|53.272|53.281|52.562|52.811|280700|34.899
1167143400|2006-12-26 14:30:00|53.115|53.171|52.664|53.106|241500|35.094
1167229800|2006-12-27 14:30:00|53.189|53.53|52.995|53.419|244700|35.301
1167316200|2006-12-28 14:30:00|53.834|53.982|53.512|53.806|333800|35.556
1167402600|2006-12-29 14:30:00|53.631|53.825|53.456|53.585|663000|35.41
1167834600|2007-01-03 14:30:00|54.765|55.041|54.424|54.774|965100|36.196
1167921000|2007-01-04 14:30:00|54.793|55.032|54.608|54.848|1091700|36.245
1168007400|2007-01-05 14:30:00|53.908|53.982|53.456|53.687|786500|35.477
1168266600|2007-01-08 14:30:00|54.258|54.332|53.733|54.332|877900|35.904
1168353000|2007-01-09 14:30:00|55.023|55.631|54.802|55.134|974400|36.434
1168439400|2007-01-10 14:30:00|54.387|54.396|54.092|54.332|521900|35.904
1168525800|2007-01-11 14:30:00|53.751|55.106|53.751|54.94|958100|36.306
1168612200|2007-01-12 14:30:00|54.922|55.465|54.876|55.29|739800|36.537
1168957800|2007-01-16 14:30:00|55.484|55.558|54.765|55.051|540100|36.379
1169044200|2007-01-17 14:30:00|54.608|55.051|54.424|54.774|613300|36.196
1169130600|2007-01-18 14:30:00|54.774|54.857|54.313|54.507|393600|36.019
1169217000|2007-01-19 14:30:00|54.507|54.848|54.433|54.747|494800|36.178
1169476200|2007-01-22 14:30:00|55.124|55.124|54.396|54.507|363000|36.019
1169562600|2007-01-23 14:30:00|54.774|55.124|54.654|54.885|352700|36.269
1169649000|2007-01-24 14:30:00|55.346|55.65|55.097|55.493|350800|36.671
1169735400|2007-01-25 14:30:00|55.779|55.816|54.774|54.866|1066100|36.257
1169821800|2007-01-26 14:30:00|54.82|54.829|54.092|54.479|664000|36.001
1170081000|2007-01-29 14:30:00|54.488|54.756|54.378|54.571|355600|36.062
1170167400|2007-01-30 14:30:00|55.023|55.041|54.691|54.977|550700|36.33
1170253800|2007-01-31 14:30:00|53.899|54.553|53.641|54.369|772300|35.928
1170340200|2007-02-01 14:30:00|54.959|55.198|54.627|55.124|686800|36.427
1170426600|2007-02-02 14:30:00|55.207|55.521|55.088|55.419|329600|36.622
1170685800|2007-02-05 14:30:00|54.774|54.995|54.581|54.848|469100|36.245
1170772200|2007-02-06 14:30:00|55.862|56.221|55.585|55.806|541000|36.878
1170858600|2007-02-07 14:30:00|55.429|56.018|55.244|55.825|584100|36.89
1170945000|2007-02-08 14:30:00|55.76|55.871|55.327|55.659|428400|36.781
1171031400|2007-02-09 14:30:00|56.074|56.129|55.475|55.594|371500|36.738
1171290600|2007-02-12 14:30:00|55.456|55.585|55.235|55.429|248300|36.628
1171377000|2007-02-13 14:30:00|55.604|56.184|55.604|56.184|235700|37.128
1171463400|2007-02-14 14:30:00|56.369|57.014|56.286|56.922|289100|37.615
1171549800|2007-02-15 14:30:00|56.618|56.912|56.424|56.774|303200|37.518
1171636200|2007-02-16 14:30:00|56.378|56.682|56.276|56.608|286100|37.408
1171981800|2007-02-20 14:30:00|56.332|57.18|56.138|57.106|620400|37.737
1172068200|2007-02-21 14:30:00|56.793|56.94|56.461|56.839|330000|37.56
1172154600|2007-02-22 14:30:00|56.728|57.106|56.636|56.995|464700|37.664
1172241000|2007-02-23 14:30:00|57.419|57.641|57.124|57.567|643800|38.041
1172500200|2007-02-26 14:30:00|57.742|57.77|57.189|57.327|492000|37.883
1172586600|2007-02-27 14:30:00|55.733|56.101|54.037|54.516|971500|36.025
1172673000|2007-02-28 14:30:00|54.157|54.452|53.659|53.972|729900|35.666
1172759400|2007-03-01 14:30:00|52.479|53.161|50.018|52.894|1194100|34.954
1172845800|2007-03-02 14:30:00|51.742|52.055|51.41|51.419|1119900|33.979
1173105000|2007-03-05 14:30:00|50.691|51.152|50.415|50.415|862500|33.315
1173191400|2007-03-06 14:30:00|51.677|52.756|51.401|52.627|721800|34.777
1173277800|2007-03-07 14:30:00|51.309|51.806|51.161|51.447|607800|34.977|divid|1.47465
1173364200|2007-03-08 14:30:00|52.009|52.433|51.954|52.157|438100|35.46
1173450600|2007-03-09 14:30:00|52.452|52.829|52.304|52.627|356400|35.779
1173706200|2007-03-12 13:30:00|52.258|52.387|51.889|52.276|359200|35.541
1173792600|2007-03-13 13:30:00|51.336|51.475|49.954|50.028|796100|34.012
1173879000|2007-03-14 13:30:00|48.571|49.687|48.147|49.521|1989800|33.668
1173965400|2007-03-15 13:30:00|49.152|49.871|48.959|49.594|908400|33.718
1174051800|2007-03-16 13:30:00|49.355|49.539|49.078|49.309|581600|33.524
1174311000|2007-03-19 13:30:00|49.512|49.76|48.553|49.171|1654600|33.43
1174397400|2007-03-20 13:30:00|50.783|51.152|50.35|50.876|1898500|34.589
1174483800|2007-03-21 13:30:00|51.917|52.995|51.521|52.903|1273300|35.967
1174570200|2007-03-22 13:30:00|53.677|53.797|53.373|53.465|722500|36.35
1174656600|2007-03-23 13:30:00|54.959|55.281|54.083|54.774|929600|37.239
1174915800|2007-03-26 13:30:00|54.304|54.378|53.668|54.23|896700|36.87
1175002200|2007-03-27 13:30:00|52.664|52.977|52.406|52.894|558600|35.961
1175088600|2007-03-28 13:30:00|52.562|52.636|52.083|52.221|379200|35.504
1175175000|2007-03-29 13:30:00|52.59|52.903|52.442|52.747|306100|35.861
1175261400|2007-03-30 13:30:00|52.065|52.627|51.963|52.479|600000|35.679
1175520600|2007-04-02 13:30:00|53.152|53.272|52.673|53.069|377600|36.08
1175607000|2007-04-03 13:30:00|53.161|53.65|52.857|53.382|444500|36.293
1175693400|2007-04-04 13:30:00|52.571|53.3|52.571|53.3|423600|36.237
1175779800|2007-04-05 13:30:00|53.53|53.622|53.207|53.622|363600|36.456
1176125400|2007-04-09 13:30:00|54.24|54.378|53.309|53.364|315000|36.281
1176211800|2007-04-10 13:30:00|53.594|53.853|53.429|53.779|218900|36.563
1176298200|2007-04-11 13:30:00|53.585|53.622|53.226|53.346|242100|36.268
1176384600|2007-04-12 13:30:00|52.912|54.184|52.747|54.009|347400|36.719
1176471000|2007-04-13 13:30:00|54.24|55.3|54.111|55.29|815400|37.59
1176730200|2007-04-16 13:30:00|55.41|55.816|55.3|55.641|498700|37.828
1176816600|2007-04-17 13:30:00|55.438|55.668|55.207|55.521|343900|37.747
1176903000|2007-04-18 13:30:00|55.29|55.475|54.949|55.207|589500|37.534
1176989400|2007-04-19 13:30:00|54.212|54.82|54.194|54.516|411300|37.064
1177075800|2007-04-20 13:30:00|56.166|56.212|55.244|55.3|636500|37.597
1177335000|2007-04-23 13:30:00|53.954|54.442|53.65|53.705|886500|36.513
1177421400|2007-04-24 13:30:00|52.553|52.959|52.249|52.396|1061900|35.623
1177507800|2007-04-25 13:30:00|54.046|54.129|53.198|53.991|2046200|36.707
1177594200|2007-04-26 13:30:00|53.244|53.327|52.581|52.7|807000|35.83
1177680600|2007-04-27 13:30:00|54.276|54.756|53.53|53.604|1123500|36.444
1177939800|2007-04-30 13:30:00|53.779|53.889|53.392|53.493|824600|36.368
1178026200|2007-05-01 13:30:00|53.438|53.558|52.811|53.106|570300|36.105
1178112600|2007-05-02 13:30:00|52.7|53.281|52.654|53.152|562700|36.137
1178199000|2007-05-03 13:30:00|53.023|55.171|52.922|54.498|1351900|37.051
1178285400|2007-05-04 13:30:00|54.313|54.341|53.558|53.862|1010300|36.619
1178544600|2007-05-07 13:30:00|53.843|54.166|53.797|53.899|249300|36.644
1178631000|2007-05-08 13:30:00|53.714|53.742|53.29|53.41|504600|36.312
1178717400|2007-05-09 13:30:00|52.848|53.171|52.719|53.143|529800|36.13
1178803800|2007-05-10 13:30:00|52.194|52.35|51.512|51.567|583000|35.059
1178890200|2007-05-11 13:30:00|52.359|52.7|52.092|52.571|699400|35.742
1179149400|2007-05-14 13:30:00|52.516|52.7|52.092|52.35|602300|35.591
1179235800|2007-05-15 13:30:00|52.111|52.645|52.074|52.267|1267300|35.535
1179322200|2007-05-16 13:30:00|52.433|52.442|51.825|52.23|946400|35.51
1179408600|2007-05-17 13:30:00|51.926|52.286|51.576|52.111|454300|35.429
1179495000|2007-05-18 13:30:00|53.078|53.456|52.857|53.318|653000|36.249
1179754200|2007-05-21 13:30:00|52.645|52.802|52.387|52.599|507600|35.761
1179840600|2007-05-22 13:30:00|52.488|52.571|52.092|52.24|469200|35.516
1179927000|2007-05-23 13:30:00|53.032|53.18|52.562|52.581|349000|35.748
1180013400|2007-05-24 13:30:00|52.673|53.152|51.908|52.055|578800|35.391
1180099800|2007-05-25 13:30:00|52.857|52.912|52.535|52.857|413800|35.936
1180445400|2007-05-29 13:30:00|52.599|53.65|52.525|53.382|524300|36.293
1180531800|2007-05-30 13:30:00|52.645|53.456|52.645|53.078|325300|36.086
1180618200|2007-05-31 13:30:00|53.134|53.134|52.138|52.747|313100|35.861
1180704600|2007-06-01 13:30:00|52.82|53.438|52.71|53.272|320600|36.218
1180963800|2007-06-04 13:30:00|53.779|54|53.705|54|448100|36.713
1181050200|2007-06-05 13:30:00|54.387|54.618|53.917|54.101|420800|36.782
1181136600|2007-06-06 13:30:00|54.018|54.018|53.263|53.714|644000|36.519
1181223000|2007-06-07 13:30:00|53.014|53.318|52.387|52.387|597600|35.617
1181309400|2007-06-08 13:30:00|51.899|52.894|51.751|52.82|510800|35.911
1181568600|2007-06-11 13:30:00|53.272|53.668|53.097|53.419|349600|36.318
1181655000|2007-06-12 13:30:00|53.419|53.77|53.014|53.078|246900|36.086
1181741400|2007-06-13 13:30:00|53.401|53.834|53.051|53.779|1013100|36.563
1181827800|2007-06-14 13:30:00|53.687|53.926|53.613|53.908|658700|36.65
1181914200|2007-06-15 13:30:00|54.369|54.645|54.101|54.488|304500|37.045
1182173400|2007-06-18 13:30:00|54.995|55.152|54.258|54.581|235100|37.108
1182259800|2007-06-19 13:30:00|54.876|54.931|54.581|54.848|170300|37.29
1182346200|2007-06-20 13:30:00|54.599|54.747|54.055|54.12|299100|36.795
1182432600|2007-06-21 13:30:00|53.585|53.889|53.152|53.641|437200|36.469
1182519000|2007-06-22 13:30:00|53.18|53.263|52.516|52.571|398600|35.742
1182778200|2007-06-25 13:30:00|52.636|53.18|52.157|52.35|636500|35.591
1182864600|2007-06-26 13:30:00|52.488|52.516|52.009|52.147|387000|35.454
1182951000|2007-06-27 13:30:00|51.244|52.157|51.152|52.083|291100|35.41
1183037400|2007-06-28 13:30:00|51.585|51.797|51.263|51.493|508700|35.009
1183123800|2007-06-29 13:30:00|51.355|51.76|51.152|51.419|710600|34.959
1183383000|2007-07-02 13:30:00|51.41|51.954|51.373|51.954|667700|35.322
1183469400|2007-07-03 13:30:00|51.954|52.046|51.742|51.899|467500|35.284
1183642200|2007-07-05 13:30:00|53.014|53.18|52.442|52.876|400300|35.949
1183728600|2007-07-06 13:30:00|53.005|53.364|52.885|53.272|135200|36.218
1183987800|2007-07-09 13:30:00|53.585|53.622|53.419|53.567|420000|36.419
1184074200|2007-07-10 13:30:00|52.949|53.29|52.664|52.71|475000|35.836
1184160600|2007-07-11 13:30:00|52.894|53.198|52.7|53.078|468200|36.086
1184247000|2007-07-12 13:30:00|53.779|54.442|53.613|54.332|400400|36.939
1184333400|2007-07-13 13:30:00|54.47|54.645|54.184|54.608|391900|37.127
1184592600|2007-07-16 13:30:00|55.18|55.244|54.562|54.599|558400|37.12
1184679000|2007-07-17 13:30:00|55.115|55.558|55.06|55.06|548500|37.434
1184765400|2007-07-18 13:30:00|55.115|55.714|54.811|55.392|688900|37.659
1184851800|2007-07-19 13:30:00|54.986|55.124|54.719|54.903|388100|37.327
1184938200|2007-07-20 13:30:00|54.922|54.931|53.917|54.037|759500|36.738
1185197400|2007-07-23 13:30:00|55.447|55.926|55.355|55.622|689400|37.816
1185283800|2007-07-24 13:30:00|56.71|56.728|55.005|55.189|1111200|37.521
1185370200|2007-07-25 13:30:00|55.392|55.475|53.677|54.313|1178500|36.926
1185456600|2007-07-26 13:30:00|52.157|52.562|51.244|51.668|1466300|35.128
1185543000|2007-07-27 13:30:00|51.382|51.816|50.608|50.627|806800|34.42
1185802200|2007-07-30 13:30:00|50.654|51.631|50.507|51.502|786200|35.015
1185888600|2007-07-31 13:30:00|52.221|52.498|51.475|51.604|734900|35.084
1185975000|2007-08-01 13:30:00|51.327|51.539|50.378|51.429|779600|34.965
1186061400|2007-08-02 13:30:00|51.272|52.23|51.106|51.733|644400|35.172
1186147800|2007-08-03 13:30:00|51.373|51.475|50.406|50.415|539600|34.276
1186407000|2007-08-06 13:30:00|51.253|52.258|50.728|52.258|933100|35.529
1186493400|2007-08-07 13:30:00|51.447|52.571|51.3|52.147|809000|35.454
1186579800|2007-08-08 13:30:00|53.06|53.779|52.728|53.226|570800|36.187
1186666200|2007-08-09 13:30:00|50.23|51.097|49.558|50.009|1056200|34
1186752600|2007-08-10 13:30:00|47.834|48.737|47.06|48.24|1626300|32.797
1187011800|2007-08-13 13:30:00|49.677|49.705|48.415|48.516|532000|32.985
1187098200|2007-08-14 13:30:00|48.488|48.553|46.627|46.959|890600|31.926
1187184600|2007-08-15 13:30:00|45.521|46.71|45.355|45.53|731500|31.535|divid|0.86452
1187271000|2007-08-16 13:30:00|44.876|45.281|43.235|45.078|1148300|31.222
1187357400|2007-08-17 13:30:00|46.94|47.539|45.429|46.682|876400|32.333
1187616600|2007-08-20 13:30:00|46.7|46.931|45.991|46.452|672900|32.173
1187703000|2007-08-21 13:30:00|45.65|46.249|45.475|45.853|1001300|31.759
1187789400|2007-08-22 13:30:00|46.111|46.857|46.092|46.857|524200|32.454
1187875800|2007-08-23 13:30:00|47.005|47.005|46.083|46.571|660200|32.256
1187962200|2007-08-24 13:30:00|45.65|45.687|44.433|44.848|1956300|31.063
1188221400|2007-08-27 13:30:00|45.115|45.3|44.82|45.106|660900|31.241
1188307800|2007-08-28 13:30:00|44.046|44.387|42.949|42.959|1144400|29.754
1188394200|2007-08-29 13:30:00|44.544|45.309|44.101|45.253|857900|31.344
1188480600|2007-08-30 13:30:00|43.493|44.618|43.382|43.982|1030800|30.463
1188567000|2007-08-31 13:30:00|45.484|45.945|45.143|45.714|2105200|31.663
1188912600|2007-09-04 13:30:00|47.392|47.558|47.051|47.438|763100|32.857
1188999000|2007-09-05 13:30:00|46.249|46.544|45.88|46.194|818500|31.995
1189085400|2007-09-06 13:30:00|45.143|45.631|44.313|45.336|2054400|31.401
1189171800|2007-09-07 13:30:00|43.788|44.24|43.456|43.917|1105800|30.418
1189431000|2007-09-10 13:30:00|44.885|44.977|43.198|43.733|1079200|30.29
1189517400|2007-09-11 13:30:00|44.995|45.604|44.894|45.548|878300|31.548
1189603800|2007-09-12 13:30:00|45.244|45.788|45.051|45.484|692600|31.503
1189690200|2007-09-13 13:30:00|45.594|46.101|45.484|45.991|407300|31.854
1189776600|2007-09-14 13:30:00|43.742|44.618|43.677|44.378|1315900|30.737
1190035800|2007-09-17 13:30:00|43.06|43.502|42.562|43.41|2098700|30.067
1190122200|2007-09-18 13:30:00|44.7|46.23|44.111|46.194|1573000|31.995
1190208600|2007-09-19 13:30:00|47.005|47.539|46.673|46.774|1104500|32.397
1190295000|2007-09-20 13:30:00|46.553|46.793|46.194|46.571|1064900|32.256
1190381400|2007-09-21 13:30:00|47.373|47.392|47.106|47.327|773100|32.78
1190640600|2007-09-24 13:30:00|46.313|46.452|45.493|45.502|941100|31.516
1190727000|2007-09-25 13:30:00|43.779|44.682|43.742|44.682|944200|30.948
1190813400|2007-09-26 13:30:00|45.005|45.152|44.101|44.544|839000|30.852
1190899800|2007-09-27 13:30:00|45.392|45.567|44.756|45.373|683700|31.427
1190986200|2007-09-28 13:30:00|44.719|44.977|44.009|44.811|631300|31.037
1191245400|2007-10-01 13:30:00|45.143|46.009|45.134|45.687|807300|31.644
1191331800|2007-10-02 13:30:00|47.281|47.447|46.544|46.912|905500|32.493
1191418200|2007-10-03 13:30:00|47.926|48.295|47.77|47.945|1820100|33.208
1191504600|2007-10-04 13:30:00|49.401|49.493|48.194|49.152|1235100|34.044
1191591000|2007-10-05 13:30:00|49.567|49.926|49.456|49.806|598000|34.497
1191850200|2007-10-08 13:30:00|50.23|50.498|49.677|50.046|579200|34.663
1191936600|2007-10-09 13:30:00|49.724|50.249|49.622|50.212|1014800|34.778
1192023000|2007-10-10 13:30:00|49.355|49.484|49.06|49.226|553100|34.095
1192109400|2007-10-11 13:30:00|48.636|49.032|48.221|48.479|642600|33.578
1192195800|2007-10-12 13:30:00|48.203|48.82|48.12|48.618|551700|33.674
1192455000|2007-10-15 13:30:00|48.009|48.157|46.774|47.484|886500|32.888
1192541400|2007-10-16 13:30:00|46.249|46.267|45.742|45.825|898200|31.739
1192627800|2007-10-17 13:30:00|47.097|47.134|46.055|46.59|814500|32.269
1192714200|2007-10-18 13:30:00|45.677|46.323|45.355|45.53|753900|31.535
1192800600|2007-10-19 13:30:00|44.452|44.783|44.037|44.111|1240100|30.552
1193059800|2007-10-22 13:30:00|43.456|44.175|43.346|43.899|883500|30.405
1193146200|2007-10-23 13:30:00|45.484|45.484|44.378|45.014|765000|31.178
1193232600|2007-10-24 13:30:00|44.682|44.82|43.687|44.461|1221300|30.795
1193319000|2007-10-25 13:30:00|44.387|44.461|43.475|43.594|1344200|30.195
1193405400|2007-10-26 13:30:00|45.069|45.318|44.35|45.161|1346000|31.28
1193664600|2007-10-29 13:30:00|45.438|45.502|44.848|45.382|960800|31.433
1193751000|2007-10-30 13:30:00|45.419|45.908|45.318|45.475|830100|31.497
1193837400|2007-10-31 13:30:00|46.267|46.866|45.77|46.866|1619500|32.461
1193923800|2007-11-01 13:30:00|43.908|44.129|43.217|43.53|1674200|30.15
1194010200|2007-11-02 13:30:00|41.668|42.295|40.544|41.318|2910500|28.618
1194273000|2007-11-05 14:30:00|39.429|40.323|39.336|39.899|2729500|27.635
1194359400|2007-11-06 14:30:00|40.295|40.765|40.028|40.719|1845200|28.203
1194445800|2007-11-07 14:30:00|39.512|40.138|38.645|38.71|1774100|26.811
1194532200|2007-11-08 14:30:00|38.664|38.71|37.051|38.101|2191900|26.39
1194618600|2007-11-09 14:30:00|35.281|37.558|35.152|36.737|4344700|25.445
1194877800|2007-11-12 14:30:00|37.908|39.548|37.797|38.24|3243200|26.486
1194964200|2007-11-13 14:30:00|40.369|41.226|39.908|41.143|2087100|28.497
1195050600|2007-11-14 14:30:00|40.903|41.161|39.963|40.442|1788500|28.011
1195137000|2007-11-15 14:30:00|39.687|40.682|39.207|39.631|1424900|27.45
1195223400|2007-11-16 14:30:00|39.272|39.355|38.249|38.747|1621400|26.837
1195482600|2007-11-19 14:30:00|37.733|37.788|36.829|37.272|1843700|25.815
1195569000|2007-11-20 14:30:00|38.507|39.521|38.166|38.959|1778800|26.984
1195655400|2007-11-21 14:30:00|37.935|38.055|36.756|37.29|1831000|25.828
1195828200|2007-11-23 14:30:00|38.359|39.014|38.313|38.765|640300|26.85
1196087400|2007-11-26 14:30:00|38.101|38.396|37.097|37.217|1344600|25.777
1196173800|2007-11-27 14:30:00|39.53|40.507|39.235|40.433|2514300|28.005
1196260200|2007-11-28 14:30:00|41.475|42.866|41.456|42.765|1701300|29.62
1196346600|2007-11-29 14:30:00|40.645|41.401|40.258|41.097|1285500|28.465
1196433000|2007-11-30 14:30:00|43.318|43.41|42.23|42.728|1817700|29.595
1196692200|2007-12-03 14:30:00|43.152|43.207|42.396|42.691|889200|29.569
1196778600|2007-12-04 14:30:00|40.516|41.134|40.378|40.811|1324600|28.267
1196865000|2007-12-05 14:30:00|41.041|41.751|40.82|41.705|1145500|28.886
1196951400|2007-12-06 14:30:00|40.995|41.982|40.949|41.899|1296700|29.02
1197037800|2007-12-07 14:30:00|42.065|42.627|42.028|42.406|853200|29.371
1197297000|2007-12-10 14:30:00|42.691|43.346|42.544|43.226|960900|29.939
1197383400|2007-12-11 14:30:00|42.581|42.673|40.7|40.737|1439100|28.216
1197469800|2007-12-12 14:30:00|42.203|42.673|41.023|41.475|1712600|28.726
1197556200|2007-12-13 14:30:00|39.945|40.166|39.171|39.853|2041700|27.603
1197642600|2007-12-14 14:30:00|39.696|39.972|39.161|39.244|1131900|27.181
1197901800|2007-12-17 14:30:00|38.553|38.885|38.12|38.12|1245700|26.403
1197988200|2007-12-18 14:30:00|38.756|38.783|37.493|38.037|1361000|26.345
1198074600|2007-12-19 14:30:00|36.995|37.171|36.498|36.774|1712300|25.471
1198161000|2007-12-20 14:30:00|36.894|37.171|36.535|37.051|1458200|25.662
1198247400|2007-12-21 14:30:00|37.429|37.429|36.839|37.327|868100|25.854
1198506600|2007-12-24 14:30:00|36.94|37.788|36.94|37.714|493100|26.122
1198679400|2007-12-26 14:30:00|37.926|37.926|37.594|37.88|524900|26.237
1198765800|2007-12-27 14:30:00|37.788|37.797|37.263|37.392|935500|25.898
1198852200|2007-12-28 14:30:00|37.392|37.392|36.977|37.097|931400|25.694
1199111400|2007-12-31 14:30:00|37.134|37.392|36.885|37.207|1095400|25.771
1199284200|2008-01-02 14:30:00|37.88|38.129|36.7|36.774|952400|25.471
1199370600|2008-01-03 14:30:00|36.857|37.3|36.581|36.894|827300|25.554
1199457000|2008-01-04 14:30:00|36.332|36.332|35.078|35.198|1301700|24.379
1199716200|2008-01-07 14:30:00|34.608|34.719|34.157|34.535|1787100|23.919
1199802600|2008-01-08 14:30:00|34.267|35.327|34.065|34.147|2295300|23.651
1199889000|2008-01-09 14:30:00|33.281|33.806|32.876|33.806|1599800|23.415
1199975400|2008-01-10 14:30:00|32.599|34.295|32.498|33.779|2728800|23.396
1200061800|2008-01-11 14:30:00|34.028|34.249|33.539|33.77|1861700|23.39
1200321000|2008-01-14 14:30:00|35.069|35.115|34.682|35.097|1308700|24.309
1200407400|2008-01-15 14:30:00|34.581|34.599|33.576|33.677|1295200|23.326
1200493800|2008-01-16 14:30:00|34.018|34.59|33.641|33.954|1382200|23.517
1200580200|2008-01-17 14:30:00|34.922|35.069|33.281|33.373|1655200|23.115
1200666600|2008-01-18 14:30:00|32.986|33.429|31.779|32.12|2733200|22.247
1201012200|2008-01-22 14:30:00|31.346|33.88|31.106|33.244|2777700|23.026
1201098600|2008-01-23 14:30:00|32.341|34.839|32.046|34.765|2819500|24.079
1201185000|2008-01-24 14:30:00|36.295|36.498|35.521|36.12|2012800|25.017
1201271400|2008-01-25 14:30:00|36.654|36.756|35.115|35.318|1162200|24.462
1201530600|2008-01-28 14:30:00|35.207|36.571|34.866|36.157|1548600|25.043
1201617000|2008-01-29 14:30:00|36.175|36.433|35.668|36.313|1558600|25.151
1201703400|2008-01-30 14:30:00|35.604|36.387|34.986|35.346|1407200|24.481
1201789800|2008-01-31 14:30:00|32.839|35.124|32.719|34.811|3109800|24.111
1201876200|2008-02-01 14:30:00|35.051|35.226|34.055|35.226|2079900|24.398
1202135400|2008-02-04 14:30:00|35.401|35.401|34.793|34.885|1364700|24.162
1202221800|2008-02-05 14:30:00|33.724|34.101|32.922|33.023|2774700|22.873
1202308200|2008-02-06 14:30:00|33.235|33.484|32.664|32.719|2003400|22.662
1202394600|2008-02-07 14:30:00|32.341|32.802|31.889|32.498|2043100|22.509
1202481000|2008-02-08 14:30:00|31.65|31.945|31.346|31.696|1781500|21.953
1202740200|2008-02-11 14:30:00|31.373|31.382|30.627|31.106|1394100|21.545
1202826600|2008-02-12 14:30:00|32.912|33.152|32.535|32.829|1418200|22.738
1202913000|2008-02-13 14:30:00|33.29|33.382|32.488|33.3|1464900|23.064
1202999400|2008-02-14 14:30:00|32.654|32.654|31.926|31.935|1495500|22.119
1203085800|2008-02-15 14:30:00|31.355|31.539|30.876|31.447|1771300|21.781
1203431400|2008-02-19 14:30:00|35.097|35.207|34.221|34.479|2838700|23.881
1203517800|2008-02-20 14:30:00|34.673|35.825|34.581|35.742|2472100|24.756
1203604200|2008-02-21 14:30:00|35.419|35.53|34.553|34.553|1546900|23.932
1203690600|2008-02-22 14:30:00|35.548|35.742|34.691|35.733|2061500|24.749
1203949800|2008-02-25 14:30:00|36.415|37.392|36.037|37.392|2848700|25.898
1204036200|2008-02-26 14:30:00|37.631|38.313|37.465|38.147|2501400|26.422
1204122600|2008-02-27 14:30:00|36.959|38.323|36.876|37.788|1574000|26.173
1204209000|2008-02-28 14:30:00|37.106|37.429|36.691|36.894|1134300|25.554
1204295400|2008-02-29 14:30:00|35.41|35.493|34.553|34.627|2086200|23.983
1204554600|2008-03-03 14:30:00|34.175|34.35|33.668|34.147|1915500|23.651
1204641000|2008-03-04 14:30:00|33.456|34.147|33.336|34.101|2291400|23.619
1204727400|2008-03-05 14:30:00|32.608|33.235|32.359|32.719|2165900|23.79|divid|1.61751
1204813800|2008-03-06 14:30:00|32.304|32.332|31.364|31.382|1404600|22.819
1204900200|2008-03-07 14:30:00|30.968|32.055|30.728|31.567|2161900|22.953
1205155800|2008-03-10 13:30:00|32.028|32.092|30.774|30.885|1689900|22.457
1205242200|2008-03-11 13:30:00|32.71|33.447|32.138|33.447|1762000|24.32
1205328600|2008-03-12 13:30:00|34.194|34.7|33.834|33.899|1616300|24.648
1205415000|2008-03-13 13:30:00|33.088|34.304|32.747|34.147|1602200|24.829
1205501400|2008-03-14 13:30:00|34.24|34.24|31.705|32.194|2227500|23.408
1205760600|2008-03-17 13:30:00|29.429|30.304|28.857|29.742|2929600|21.626
1205847000|2008-03-18 13:30:00|30.959|31.382|30.267|31.346|2429700|22.792
1205933400|2008-03-19 13:30:00|31.558|31.843|30.212|30.212|1778500|21.968
1206019800|2008-03-20 13:30:00|31.005|32.479|30.691|32.406|2681900|23.562
1206365400|2008-03-24 13:30:00|32.535|33.889|32.535|33.493|1847200|24.353
1206451800|2008-03-25 13:30:00|34.479|34.581|33.447|34.166|1694500|24.842
1206538200|2008-03-26 13:30:00|33.641|33.659|32.737|33.226|1571400|24.159
1206624600|2008-03-27 13:30:00|34.332|34.332|32.977|33.041|1203500|24.025
1206711000|2008-03-28 13:30:00|33.548|33.724|32.673|32.765|789800|23.824
1206970200|2008-03-31 13:30:00|32.912|33.631|32.645|33.364|1290200|24.259
1207056600|2008-04-01 13:30:00|35.281|35.742|34.912|35.724|1595900|25.975
1207143000|2008-04-02 13:30:00|36.811|37.143|36.276|36.765|1881200|26.732
1207229400|2008-04-03 13:30:00|35.604|36.313|35.382|36.267|1186100|26.37
1207315800|2008-04-04 13:30:00|36.101|36.221|35.429|36.092|1007800|26.243
1207575000|2008-04-07 13:30:00|36.341|36.378|35.502|35.797|1063600|26.029
1207661400|2008-04-08 13:30:00|34.194|34.894|34.166|34.737|1204600|25.258
1207747800|2008-04-09 13:30:00|34.627|34.627|34.147|34.267|843400|24.916
1207834200|2008-04-10 13:30:00|33.355|34.433|33.088|33.705|1235700|24.507
1207920600|2008-04-11 13:30:00|32.654|33.207|32.461|32.59|1533800|23.696
1208179800|2008-04-14 13:30:00|32.691|32.839|32.424|32.507|1431200|23.636
1208266200|2008-04-15 13:30:00|33.134|33.134|32.498|32.912|1180900|23.931
1208352600|2008-04-16 13:30:00|34.525|35.318|34.323|35.3|1632400|25.667
1208439000|2008-04-17 13:30:00|35.53|35.834|34.673|35.687|972400|25.948
1208525400|2008-04-18 13:30:00|36.618|36.848|36.101|36.359|1282100|26.437
1208784600|2008-04-21 13:30:00|35.124|35.392|34.82|35.152|1069700|25.56
1208871000|2008-04-22 13:30:00|34.147|34.23|33.733|34.065|1568300|24.769
1208957400|2008-04-23 13:30:00|32.829|33.438|32.599|33.272|1732000|24.192
1209043800|2008-04-24 13:30:00|32.756|33.935|32.507|33.77|1686500|24.554
1209130200|2008-04-25 13:30:00|34.553|34.894|34.037|34.885|941900|25.365
1209389400|2008-04-28 13:30:00|34.857|35.088|34.645|34.885|797500|25.365
1209475800|2008-04-29 13:30:00|33.558|33.742|33.336|33.622|1313800|24.447
1209562200|2008-04-30 13:30:00|33.189|33.899|33.189|33.548|920100|24.393
1209648600|2008-05-01 13:30:00|33.373|34.645|33.253|34.627|1322800|25.178
1209735000|2008-05-02 13:30:00|35.152|35.171|34.571|34.885|881700|25.365
1209994200|2008-05-05 13:30:00|35.3|35.3|34.276|34.516|656700|25.097
1210080600|2008-05-06 13:30:00|34.083|35.023|33.982|34.931|772000|25.399
1210167000|2008-05-07 13:30:00|34.507|34.581|33.576|33.576|1043000|24.414
1210253400|2008-05-08 13:30:00|33.41|33.705|33.161|33.355|1008200|24.253
1210339800|2008-05-09 13:30:00|32.359|32.783|32.24|32.378|1593200|23.542
1210599000|2008-05-12 13:30:00|32.194|32.544|31.935|32.47|1127000|23.609
1210685400|2008-05-13 13:30:00|31.714|31.797|31.272|31.622|1330800|22.993
1210771800|2008-05-14 13:30:00|30.995|31.217|30.59|30.7|1658900|22.323
1210858200|2008-05-15 13:30:00|29.899|30.673|29.816|30.627|1838900|22.269
1210944600|2008-05-16 13:30:00|30.083|30.111|29.714|29.972|1417400|21.793
1211203800|2008-05-19 13:30:00|29.502|30.055|29.493|29.65|1555800|21.559
1211290200|2008-05-20 13:30:00|29.714|29.972|29.401|29.558|1230200|21.492
1211376600|2008-05-21 13:30:00|29.069|29.152|28.433|28.479|2003900|20.708
1211463000|2008-05-22 13:30:00|28.535|29.171|28.359|28.756|1345100|20.909
1211549400|2008-05-23 13:30:00|28.728|28.737|28.304|28.415|1178400|20.661
1211895000|2008-05-27 13:30:00|28.396|28.876|28.323|28.802|1110800|20.942
1211981400|2008-05-28 13:30:00|28.221|28.571|28.018|28.461|1057200|20.694
1212067800|2008-05-29 13:30:00|27.429|28.018|27.318|27.724|1868500|20.158
1212154200|2008-05-30 13:30:00|27.917|27.972|27.336|27.585|1422800|20.058
1212413400|2008-06-02 13:30:00|26.535|26.793|26.359|26.608|1980600|19.347
1212499800|2008-06-03 13:30:00|26.028|26.396|25.806|26|2678200|18.905
1212586200|2008-06-04 13:30:00|24.977|25.806|24.839|25.3|2883000|18.396
1212672600|2008-06-05 13:30:00|26.295|26.682|26.018|26.682|2170700|19.401
1212759000|2008-06-06 13:30:00|25.014|25.115|24.295|24.359|4222700|17.712
1213018200|2008-06-09 13:30:00|23.816|23.843|23.014|23.253|3693400|16.908
1213104600|2008-06-10 13:30:00|23.272|23.76|23.226|23.364|1969000|16.988
1213191000|2008-06-11 13:30:00|22.636|22.783|22.12|22.138|3091100|16.097
1213277400|2008-06-12 13:30:00|21.751|22.839|21.724|22.378|2418000|16.271
1213363800|2008-06-13 13:30:00|22.728|23.134|22.488|23.106|2084700|16.801
1213623000|2008-06-16 13:30:00|24.212|24.276|23.825|23.935|2385600|17.404
1213709400|2008-06-17 13:30:00|25.558|25.576|24.424|24.488|3418500|17.806
1213795800|2008-06-18 13:30:00|23.696|23.917|23.585|23.687|2064200|17.223
1213882200|2008-06-19 13:30:00|23.309|23.668|23.005|23.567|2413300|17.136
1213968600|2008-06-20 13:30:00|22.424|22.802|22.129|22.359|1970600|16.258
1214227800|2008-06-23 13:30:00|22.452|22.461|21.705|21.862|1957600|15.896
1214314200|2008-06-24 13:30:00|22.433|22.986|22.267|22.765|1751600|16.553
1214400600|2008-06-25 13:30:00|24.175|24.654|23.65|23.788|3711100|17.297
1214487000|2008-06-26 13:30:00|22.765|22.894|22.258|22.295|4728300|16.211
1214573400|2008-06-27 13:30:00|21.88|22.406|21.733|21.742|2195400|15.809
1214832600|2008-06-30 13:30:00|21.475|21.76|21.235|21.336|2354300|15.514
1214919000|2008-07-01 13:30:00|20.461|21.198|20.387|21.171|3151800|15.393
1215005400|2008-07-02 13:30:00|21.207|21.512|20.654|20.691|1739700|15.045
1215091800|2008-07-03 13:30:00|21.465|21.641|20.894|21.272|1414200|15.467
1215437400|2008-07-07 13:30:00|20.82|20.94|20.028|20.323|1569900|14.777
1215523800|2008-07-08 13:30:00|20.562|21.078|19.972|21.051|2580800|15.306
1215610200|2008-07-09 13:30:00|21.899|21.908|20.442|20.516|2235700|14.918
1215696600|2008-07-10 13:30:00|20.737|21.143|20.498|20.839|2878800|15.152
1215783000|2008-07-11 13:30:00|20.24|20.323|19.576|19.982|3067600|14.529
1216042200|2008-07-14 13:30:00|20.783|20.802|19.3|19.373|2350800|14.087
1216128600|2008-07-15 13:30:00|18.912|20.083|18.673|19.134|3208300|13.912
1216215000|2008-07-16 13:30:00|18.249|20.866|18.249|20.765|3827400|15.098
1216301400|2008-07-17 13:30:00|21.908|22.194|21.29|21.908|4027500|15.929
1216387800|2008-07-18 13:30:00|23.41|23.742|23.041|23.53|3062900|17.109
1216647000|2008-07-21 13:30:00|24.258|24.378|23.18|23.465|1864000|17.062
1216733400|2008-07-22 13:30:00|22.581|24.286|22.433|24.24|1371100|17.625
1216819800|2008-07-23 13:30:00|25.078|26.065|24.94|25.65|2309500|18.65
1216906200|2008-07-24 13:30:00|26.267|26.313|24.147|24.507|2325600|17.819
1216992600|2008-07-25 13:30:00|25.972|26.47|25.539|25.991|2676300|18.898
1217251800|2008-07-28 13:30:00|25.77|25.834|24.046|24.24|1557600|17.625
1217338200|2008-07-29 13:30:00|23.115|24.949|23.041|24.747|1794000|17.994
1217424600|2008-07-30 13:30:00|24.553|25.143|24.24|24.866|1635400|18.081
1217511000|2008-07-31 13:30:00|24.59|25.263|24.498|25.069|1679100|18.228
1217597400|2008-08-01 13:30:00|25.447|25.447|24.553|25.143|778400|18.282
1217856600|2008-08-04 13:30:00|25.088|25.281|24.424|25.041|782800|18.208
1217943000|2008-08-05 13:30:00|26.599|27.207|26.332|27.207|1932600|19.783
1218029400|2008-08-06 13:30:00|26.673|27.281|26.092|26.802|818000|19.488
1218115800|2008-08-07 13:30:00|26.811|27.346|25.935|26.276|1294600|19.106
1218202200|2008-08-08 13:30:00|25.705|26.728|25.631|26.433|1152200|19.22
1218461400|2008-08-11 13:30:00|26.47|27.189|26.35|26.829|701800|19.508
1218547800|2008-08-12 13:30:00|26.829|26.848|25.77|26.018|1702700|18.918
1218634200|2008-08-13 13:30:00|24.857|24.931|24.055|24.747|1452200|17.994
1218720600|2008-08-14 13:30:00|23.447|24.396|23.364|24.194|2995100|17.591
1218807000|2008-08-15 13:30:00|23.705|24.212|23.659|24.212|768100|17.605
1219066200|2008-08-18 13:30:00|23.502|23.687|23.124|23.336|801900|16.968
1219152600|2008-08-19 13:30:00|22.516|22.654|22.166|22.396|1852300|16.285
1219239000|2008-08-20 13:30:00|21.3|21.816|21.088|21.77|1630200|16.434|divid|0.82488
1219325400|2008-08-21 13:30:00|21.613|22.083|21.512|21.77|920900|16.434
1219411800|2008-08-22 13:30:00|22.498|22.7|22.065|22.7|893100|17.137
1219671000|2008-08-25 13:30:00|21.889|22.498|21.797|21.954|580900|16.573
1219757400|2008-08-26 13:30:00|21.816|22.35|21.659|22.092|705700|16.678
1219843800|2008-08-27 13:30:00|22.442|22.71|22.332|22.673|672300|17.116
1219930200|2008-08-28 13:30:00|23.558|24.037|23.484|24.037|1057400|18.146
1220016600|2008-08-29 13:30:00|23.926|24.157|23.585|23.687|886000|17.881
1220362200|2008-09-02 13:30:00|24.175|24.341|23.456|23.742|836400|17.923
1220448600|2008-09-03 13:30:00|23.143|23.539|22.912|23.272|1107500|17.568
1220535000|2008-09-04 13:30:00|22.498|22.627|21.207|21.309|1733500|16.086
1220621400|2008-09-05 13:30:00|20.866|21.65|20.719|21.631|1630800|16.33
1220880600|2008-09-08 13:30:00|23.53|24.24|22.876|23.604|3864300|17.819
1220967000|2008-09-09 13:30:00|24.304|24.857|22.885|22.949|2921600|17.325
1221053400|2008-09-10 13:30:00|23.309|23.392|22.276|22.7|1525500|17.137
1221139800|2008-09-11 13:30:00|21.318|22.618|21.161|22.535|1788700|17.012
1221226200|2008-09-12 13:30:00|22.581|23.41|22.406|23.207|1359300|17.52
1221485400|2008-09-15 13:30:00|20.221|21.272|19.585|19.797|4989300|14.945
1221571800|2008-09-16 13:30:00|18.848|21.465|18.636|21.346|5765100|16.114
1221658200|2008-09-17 13:30:00|21.862|22.691|20.498|20.829|5661800|15.725
1221744600|2008-09-18 13:30:00|20.82|26.627|19.217|25.742|8837600|19.433
1221831000|2008-09-19 13:30:00|27.788|29.954|25.806|29.954|5074600|22.613
1222090200|2008-09-22 13:30:00|27.364|27.364|24.203|24.203|3038900|18.271
1222176600|2008-09-23 13:30:00|24.452|24.876|23.41|24.221|1646800|18.285
1222263000|2008-09-24 13:30:00|24.829|24.903|23.134|24.424|1362500|18.438
1222349400|2008-09-25 13:30:00|23.779|27.373|23.659|26.728|3035800|20.177
1222435800|2008-09-26 13:30:00|24.212|28.756|24.083|27.484|3154400|20.748
1222695000|2008-09-29 13:30:00|22.691|23.438|20.378|23.041|2950200|17.394
1222781400|2008-09-30 13:30:00|22.129|23.032|21.576|22.765|2775700|17.186
1222867800|2008-10-01 13:30:00|22.986|24.369|22.406|23.871|2670800|18.021
1222954200|2008-10-02 13:30:00|22.968|23.41|22.12|22.12|1838700|16.699
1223040600|2008-10-03 13:30:00|23.843|25.18|22.175|22.774|2008500|17.193
1223299800|2008-10-06 13:30:00|20.977|21.705|19.475|21.512|1991300|16.239
1223386200|2008-10-07 13:30:00|19.696|19.77|15.917|16.783|4754500|12.67
1223472600|2008-10-08 13:30:00|16.765|18.433|15.641|16.636|3559900|12.559
1223559000|2008-10-09 13:30:00|17.419|17.438|13.991|14.737|2439500|11.125
1223645400|2008-10-10 13:30:00|12.82|14.553|12.111|14.009|4450000|10.576
1223904600|2008-10-13 13:30:00|14.286|15.115|13.263|14.516|2738400|10.958
1223991000|2008-10-14 13:30:00|16.498|16.995|15.613|16.221|3271400|12.246
1224077400|2008-10-15 13:30:00|15.88|16.24|15.18|15.935|1963100|12.03
1224163800|2008-10-16 13:30:00|14.12|14.728|13.069|14.654|2224700|11.063
1224250200|2008-10-17 13:30:00|13.548|14.82|13.456|13.972|1448200|10.548
1224509400|2008-10-20 13:30:00|15.014|15.493|14.876|15.493|1018700|11.696
1224595800|2008-10-21 13:30:00|14.977|15.382|14.719|14.719|876100|11.112
1224682200|2008-10-22 13:30:00|14|14.111|13.189|13.622|1915200|10.284
1224768600|2008-10-23 13:30:00|12.599|13.263|12.157|12.839|1627300|9.692
1224855000|2008-10-24 13:30:00|10.461|11.972|10.461|11.613|1903300|8.767
1225114200|2008-10-27 13:30:00|11.134|11.373|10.691|10.857|1134100|8.196
1225200600|2008-10-28 13:30:00|10.876|11.484|9.88|11.373|2255600|8.586
1225287000|2008-10-29 13:30:00|11.097|11.982|10.922|11.244|1564400|8.488
1225373400|2008-10-30 13:30:00|12.433|13.051|12.286|12.544|1623300|9.47
1225459800|2008-10-31 13:30:00|10.461|11.189|9.622|9.889|7910100|7.466
1225722600|2008-11-03 14:30:00|10.046|10.608|10|10.608|2995100|8.008
1225809000|2008-11-04 14:30:00|10.995|11.954|10.848|11.687|3134500|8.822
1225895400|2008-11-05 14:30:00|11.705|12.055|10.876|10.876|2010900|8.21
1225981800|2008-11-06 14:30:00|11.392|11.521|10.415|10.673|1563400|8.057
1226068200|2008-11-07 14:30:00|11.115|11.889|10.995|11.475|1338700|8.662
1226327400|2008-11-10 14:30:00|11.235|11.364|10.138|10.553|1180200|7.967
1226413800|2008-11-11 14:30:00|10.23|10.571|10.046|10.461|932600|7.897
1226500200|2008-11-12 14:30:00|9.714|9.714|8.894|9.023|1862800|6.812
1226586600|2008-11-13 14:30:00|8.774|9.899|8.341|9.613|1562000|7.257
1226673000|2008-11-14 14:30:00|8.866|9.088|8.507|8.562|2000600|6.464
1226932200|2008-11-17 14:30:00|8.479|8.986|8.369|8.507|1061700|6.422
1227018600|2008-11-18 14:30:00|7.77|8.433|7.696|8.23|1566900|6.213
1227105000|2008-11-19 14:30:00|7.853|8.046|6.802|6.912|1807200|5.218
1227191400|2008-11-20 14:30:00|6.912|7.346|6.571|6.793|2187900|5.128
1227277800|2008-11-21 14:30:00|7.567|7.742|6.931|7.539|2299200|5.691
1227537000|2008-11-24 14:30:00|8.147|8.664|8.009|8.535|2170600|6.443
1227623400|2008-11-25 14:30:00|9.041|9.622|8.848|9.558|1976700|7.215
1227709800|2008-11-26 14:30:00|9.171|9.493|8.903|9.346|1642600|7.055
1227882600|2008-11-28 14:30:00|9.06|10.369|9.023|10.369|559100|7.827
1228141800|2008-12-01 14:30:00|8.968|9.014|8.295|8.295|1050200|6.262
1228228200|2008-12-02 14:30:00|8.488|8.848|8.203|8.848|890500|6.679
1228314600|2008-12-03 14:30:00|7.816|8.839|7.724|8.839|1509800|6.672
1228401000|2008-12-04 14:30:00|8.065|8.24|7.696|7.788|1109400|5.879
1228487400|2008-12-05 14:30:00|7.797|8.295|7.401|8.286|1853700|6.255
1228746600|2008-12-08 14:30:00|8.479|8.986|8.424|8.986|1834000|6.784
1228833000|2008-12-09 14:30:00|8.922|9.171|8.304|8.304|1330900|6.269
1228919400|2008-12-10 14:30:00|8.544|8.618|8.295|8.47|905800|6.394
1229005800|2008-12-11 14:30:00|8.682|9.032|8.507|8.968|1310400|6.77
1229092200|2008-12-12 14:30:00|7.935|8.452|7.908|8.452|1220000|6.38
1229351400|2008-12-15 14:30:00|8.433|8.47|8.037|8.267|969100|6.241
1229437800|2008-12-16 14:30:00|8.101|9.124|8.101|9.041|1924000|6.826
1229524200|2008-12-17 14:30:00|8.258|8.664|8|8.664|1804400|6.54
1229610600|2008-12-18 14:30:00|8.009|8.055|7.742|7.788|1625300|5.879
1229697000|2008-12-19 14:30:00|7.751|8.147|7.714|8.147|1006100|6.151
1229956200|2008-12-22 14:30:00|7.917|8.037|7.834|7.963|1074300|6.012
1230042600|2008-12-23 14:30:00|8.009|8.083|7.714|7.816|1462100|5.9
1230129000|2008-12-24 14:30:00|7.751|7.954|7.705|7.926|357200|5.984
1230301800|2008-12-26 14:30:00|7.677|8|7.677|7.917|436000|5.977
1230561000|2008-12-29 14:30:00|7.945|8.194|7.908|8.074|766300|6.095
1230647400|2008-12-30 14:30:00|8.018|8.111|7.862|8.074|900300|6.095
1230733800|2008-12-31 14:30:00|8.194|9.032|7.963|9.032|992600|6.819
1230906600|2009-01-02 14:30:00|8.359|8.802|8.295|8.682|1232600|6.554
1231165800|2009-01-05 14:30:00|8.627|9.023|8.618|9.014|671000|6.805
1231252200|2009-01-06 14:30:00|8.811|9.392|8.387|9.309|1571800|7.027
1231338600|2009-01-07 14:30:00|9.585|9.788|9.465|9.659|847700|7.292
1231425000|2009-01-08 14:30:00|9.926|10.157|9.843|10.111|1050100|7.633
1231511400|2009-01-09 14:30:00|10.212|10.221|9.806|9.908|1128900|7.48
1231770600|2009-01-12 14:30:00|10.313|10.479|9.917|10.028|1123100|7.57
1231857000|2009-01-13 14:30:00|8.949|9.097|8.774|8.931|1216900|6.742
1231943400|2009-01-14 14:30:00|7.853|7.972|7.512|7.631|2085400|5.761
1232029800|2009-01-15 14:30:00|7.401|7.742|6.922|7.742|2045600|5.845
1232116200|2009-01-16 14:30:00|7.281|7.576|5.263|6.682|18587300|5.044
1232461800|2009-01-20 14:30:00|4|4.424|3.696|3.834|16659700|2.894
1232548200|2009-01-21 14:30:00|3.429|4.101|2.949|3.825|19088200|2.887
1232634600|2009-01-22 14:30:00|3.3|3.41|2.986|3.124|9269500|2.359
1232721000|2009-01-23 14:30:00|2.535|2.968|2.535|2.829|16439000|2.136
1232980200|2009-01-26 14:30:00|4.442|4.793|4.378|4.7|19811500|3.548
1233066600|2009-01-27 14:30:00|4.977|5.143|4.71|4.802|8179800|3.625
1233153000|2009-01-28 14:30:00|5.816|5.926|5.594|5.917|8390000|4.467
1233239400|2009-01-29 14:30:00|5.355|5.429|5.097|5.198|4344800|3.924
1233325800|2009-01-30 14:30:00|5.853|5.862|5.235|5.263|8183600|3.973
1233585000|2009-02-02 14:30:00|4.94|5.152|4.885|4.986|3665800|3.764
1233671400|2009-02-03 14:30:00|5.06|5.115|4.82|5.041|2773000|3.806
1233757800|2009-02-04 14:30:00|5.253|5.447|5.032|5.088|3342300|3.841
1233844200|2009-02-05 14:30:00|5.355|5.65|5.134|5.622|4574400|4.244
1233930600|2009-02-06 14:30:00|5.917|6.037|5.659|5.797|5457000|4.376
1234189800|2009-02-09 14:30:00|6.562|6.618|6.313|6.442|10383000|4.863
1234276200|2009-02-10 14:30:00|6.488|6.544|5.65|5.724|8182600|4.321
1234362600|2009-02-11 14:30:00|6.009|6.092|5.613|5.788|4621700|4.369
1234449000|2009-02-12 14:30:00|5.539|5.991|5.373|5.76|4307700|4.349
1234535400|2009-02-13 14:30:00|5.346|5.502|5.18|5.373|4402200|4.056
1234881000|2009-02-17 14:30:00|5.124|5.161|4.977|5.023|2543900|3.792
1234967400|2009-02-18 14:30:00|5.097|5.134|4.774|4.903|4118800|3.702
1235053800|2009-02-19 14:30:00|5.447|5.53|5.014|5.078|3486300|3.834
1235140200|2009-02-20 14:30:00|5.023|5.3|4.839|5.097|4090800|3.848
1235399400|2009-02-23 14:30:00|5.594|5.604|4.848|4.94|4032700|3.729
1235485800|2009-02-24 14:30:00|5.161|5.77|5.097|5.724|4187300|4.321
1235572200|2009-02-25 14:30:00|5.53|5.76|5.346|5.465|6415300|4.126
1235658600|2009-02-26 14:30:00|5.982|6.028|5.429|5.613|8865100|4.237
1235745000|2009-02-27 14:30:00|4.912|5.097|4.719|4.737|4286700|3.576
1236004200|2009-03-02 14:30:00|4.645|4.774|4.323|4.488|4405500|3.388
1236090600|2009-03-03 14:30:00|4.387|4.498|4.101|4.341|2843800|3.277
1236177000|2009-03-04 14:30:00|4.618|4.682|4.341|4.599|3119800|3.472
1236263400|2009-03-05 14:30:00|3.825|3.935|3.189|3.263|7736900|2.463
1236349800|2009-03-06 14:30:00|3.502|3.539|2.995|3.235|4946600|2.442
1236605400|2009-03-09 13:30:00|2.931|3.18|2.876|3.069|5823700|2.317
1236691800|2009-03-10 13:30:00|3.613|3.77|3.327|3.65|12269700|2.755
1236778200|2009-03-11 13:30:00|3.733|3.806|3.484|3.687|5903100|2.783
1236864600|2009-03-12 13:30:00|3.502|4.23|3.272|4.055|8418000|3.061
1236951000|2009-03-13 13:30:00|4.24|4.258|3.871|4.074|5670200|3.075
1237210200|2009-03-16 13:30:00|4.59|5.3|4.516|4.894|14395500|3.695
1237296600|2009-03-17 13:30:00|4.71|4.959|4.664|4.959|5782200|3.743
1237383000|2009-03-18 13:30:00|4.885|5.853|4.829|5.705|9707200|4.307
1237469400|2009-03-19 13:30:00|6.212|6.433|5.751|5.862|8589100|4.425
1237555800|2009-03-20 13:30:00|5.751|5.77|5.18|5.18|5335000|3.91
1237815000|2009-03-23 13:30:00|6.304|6.756|6.194|6.728|6339100|5.079
1237901400|2009-03-24 13:30:00|6.35|6.654|6.101|6.101|5277500|4.606
1237987800|2009-03-25 13:30:00|6.507|6.71|6.111|6.581|5080900|4.968
1238074200|2009-03-26 13:30:00|7.364|7.585|7.005|7.512|7629700|5.671
1238160600|2009-03-27 13:30:00|8.065|9.309|7.991|9.115|26436800|6.881
1238419800|2009-03-30 13:30:00|8.046|8.065|7.419|7.613|12461300|5.747
1238506200|2009-03-31 13:30:00|7.677|8.166|7.539|7.834|9838200|5.914
1238592600|2009-04-01 13:30:00|7.816|8.581|7.668|8.571|7629500|6.471
1238679000|2009-04-02 13:30:00|9.244|9.336|8.829|8.922|6755600|6.735
1238765400|2009-04-03 13:30:00|9.475|10.046|9.263|10.046|6907800|7.584
1239024600|2009-04-06 13:30:00|9.438|9.696|9.088|9.419|5407800|7.111
1239111000|2009-04-07 13:30:00|8.848|8.912|8.544|8.571|5013800|6.471
1239197400|2009-04-08 13:30:00|8.747|8.829|8.359|8.636|4191700|6.519
1239283800|2009-04-09 13:30:00|9.622|10.046|9.382|10.046|5794700|7.584
1239629400|2009-04-13 13:30:00|9.917|10.673|9.585|10.424|4028000|7.869
1239715800|2009-04-14 13:30:00|10.59|10.922|10.009|10.092|6540400|7.619
1239802200|2009-04-15 13:30:00|10.599|11.327|10.479|11.327|7627400|8.551
1239888600|2009-04-16 13:30:00|11.576|12.442|11.493|12.147|7874100|9.17
1239975000|2009-04-17 13:30:00|12.396|12.829|11.991|12.276|9683800|9.268
1240234200|2009-04-20 13:30:00|11.198|11.29|10.507|10.571|8805700|7.981
1240320600|2009-04-21 13:30:00|10.433|11.355|10.24|11.29|9711500|8.523
1240407000|2009-04-22 13:30:00|11.069|11.733|10.912|10.922|7442100|8.245
1240493400|2009-04-23 13:30:00|11.908|12.267|11.373|12.212|7317400|9.219
1240579800|2009-04-24 13:30:00|12.415|13.051|12.129|12.848|9055700|9.699
1240839000|2009-04-27 13:30:00|12.553|12.959|12.267|12.359|8464900|9.33
1240925400|2009-04-28 13:30:00|12|12.719|11.945|12.488|6395800|9.428
1241011800|2009-04-29 13:30:00|13.447|14.47|13.364|14.323|8349800|10.812
1241098200|2009-04-30 13:30:00|15.355|15.668|14.627|14.756|8624700|11.139
1241184600|2009-05-01 13:30:00|14.986|15.392|14.885|15.032|4355700|11.348
1241443800|2009-05-04 13:30:00|15.558|16.765|15.438|16.765|4847000|12.656
1241530200|2009-05-05 13:30:00|16.498|16.977|16.378|16.682|5508900|12.594
1241616600|2009-05-06 13:30:00|16.157|17.253|15.631|16.829|8856300|12.705
1241703000|2009-05-07 13:30:00|16.175|16.286|14.47|14.885|9155000|11.237
1241789400|2009-05-08 13:30:00|15.724|16.479|15.493|16.369|6921300|12.357
1242048600|2009-05-11 13:30:00|15.447|16.101|15.189|15.576|5292100|11.759
1242135000|2009-05-12 13:30:00|15.53|15.548|14.35|14.949|5963100|11.285
1242221400|2009-05-13 13:30:00|13.705|14.046|13.318|13.456|7477900|10.158
1242307800|2009-05-14 13:30:00|14.212|14.765|14.138|14.654|7471700|11.063
1242394200|2009-05-15 13:30:00|15.124|15.346|14.332|14.618|6995600|11.035
1242653400|2009-05-18 13:30:00|15.742|16.194|15.548|16.129|4696300|12.176
1242739800|2009-05-19 13:30:00|16.452|16.931|16.332|16.359|5850400|12.35
1242826200|2009-05-20 13:30:00|16.664|17.041|16.23|16.35|6514400|12.343
1242912600|2009-05-21 13:30:00|16.24|16.765|16.101|16.406|4900200|12.385
1242999000|2009-05-22 13:30:00|17.041|17.051|16.47|16.488|4051100|12.447
1243344600|2009-05-26 13:30:00|16.433|17.189|16.378|17.189|4887700|12.976
1243431000|2009-05-27 13:30:00|17.078|17.382|16.498|16.535|4247100|12.482
1243517400|2009-05-28 13:30:00|16.811|17.41|16.415|17.327|4888900|13.081
1243603800|2009-05-29 13:30:00|17.484|17.816|17.373|17.797|3683400|13.435
1243863000|2009-06-01 13:30:00|19.152|19.493|18.544|18.894|6430000|14.263
1243949400|2009-06-02 13:30:00|16.544|17.032|16.507|16.876|12605300|12.74
1244035800|2009-06-03 13:30:00|15.889|16.037|15.465|15.65|6901200|11.814
1244122200|2009-06-04 13:30:00|16.018|16.47|15.77|16.452|5838200|12.42
1244208600|2009-06-05 13:30:00|16.802|17.585|16.396|17.171|10560600|12.962
1244467800|2009-06-08 13:30:00|16.507|17.115|16.378|16.912|4891200|12.767
1244554200|2009-06-09 13:30:00|17.382|17.705|17.217|17.687|5203700|13.352
1244640600|2009-06-10 13:30:00|17.751|17.779|16.774|17.189|5996400|12.976
1244727000|2009-06-11 13:30:00|17.972|18.728|17.908|18.341|7400800|13.846
1244813400|2009-06-12 13:30:00|17.779|17.871|17.512|17.76|3860200|13.408
1245072600|2009-06-15 13:30:00|17.346|17.373|16.525|16.673|3465000|12.587
1245159000|2009-06-16 13:30:00|17.29|17.309|16.074|16.286|4255200|12.294
1245245400|2009-06-17 13:30:00|16.157|16.627|15.806|16.258|3773500|12.273
1245331800|2009-06-18 13:30:00|16.037|16.479|15.972|16.24|2207900|12.26
1245418200|2009-06-19 13:30:00|16.765|16.802|16.387|16.682|2238000|12.594
1245677400|2009-06-22 13:30:00|16.295|16.341|15.438|15.475|3407400|11.682
1245763800|2009-06-23 13:30:00|15.631|15.908|15.401|15.733|2867500|11.877
1245850200|2009-06-24 13:30:00|16.59|16.664|16.129|16.23|2902200|12.253
1245936600|2009-06-25 13:30:00|15.945|16.627|15.843|16.479|2131900|12.44
1246023000|2009-06-26 13:30:00|16.194|16.682|16.12|16.553|1869400|12.496
1246282200|2009-06-29 13:30:00|16.793|17.06|16.673|16.912|2132600|12.767
1246368600|2009-06-30 13:30:00|17.41|17.419|16.793|16.995|2785800|12.83
1246455000|2009-07-01 13:30:00|17.539|17.806|17.493|17.659|3197800|13.331
1246541400|2009-07-02 13:30:00|17.558|17.567|17.097|17.512|3650400|13.22
1246887000|2009-07-06 13:30:00|17.263|17.696|17.189|17.696|2956400|13.359
1246973400|2009-07-07 13:30:00|17.714|17.724|17.235|17.41|2819000|13.143
1247059800|2009-07-08 13:30:00|17.253|17.309|16.433|16.968|3467800|12.809
1247146200|2009-07-09 13:30:00|17.3|17.604|17.032|17.419|2117900|13.15
1247232600|2009-07-10 13:30:00|17.235|17.382|16.986|17.18|1615200|12.969
1247491800|2009-07-13 13:30:00|17.613|17.972|17.263|17.945|1874000|13.547
1247578200|2009-07-14 13:30:00|18.092|18.194|17.788|18.065|2252500|13.637
1247664600|2009-07-15 13:30:00|18.876|19.198|18.664|19.078|2383800|14.403
1247751000|2009-07-16 13:30:00|19.032|19.401|18.995|19.3|1989400|14.57
1247837400|2009-07-17 13:30:00|19.171|19.226|18.673|18.894|1634700|14.263
1248096600|2009-07-20 13:30:00|19.189|19.253|18.995|19.226|1720500|14.514
1248183000|2009-07-21 13:30:00|18.949|18.986|18.313|18.664|1761700|14.089
1248269400|2009-07-22 13:30:00|18.092|18.682|17.954|18.35|1981300|13.853
1248355800|2009-07-23 13:30:00|18.055|19.41|17.926|19.115|3409600|14.43
1248442200|2009-07-24 13:30:00|19.078|19.41|18.793|19.207|2512200|14.5
1248701400|2009-07-27 13:30:00|18.618|18.82|18.35|18.488|3256100|13.957
1248787800|2009-07-28 13:30:00|17.972|18.433|17.871|18.323|1859600|13.832
1248874200|2009-07-29 13:30:00|18.092|18.092|17.834|17.935|1601100|13.54
1248960600|2009-07-30 13:30:00|18.728|18.885|18.479|18.498|2023000|13.964
1249047000|2009-07-31 13:30:00|18.839|18.949|18.507|18.931|2911300|14.291
1249306200|2009-08-03 13:30:00|19.945|20.645|19.816|20.415|4322600|15.411
1249392600|2009-08-04 13:30:00|20.424|20.811|20.212|20.535|2679600|15.502
1249479000|2009-08-05 13:30:00|21.502|21.521|20.977|21.429|2701800|16.177
1249565400|2009-08-06 13:30:00|22.406|22.406|21.272|21.613|2827900|16.316
1249651800|2009-08-07 13:30:00|22.212|22.664|22.12|22.249|2787100|16.796
1249911000|2009-08-10 13:30:00|21.972|22.157|21.382|21.668|1602300|16.358
1249997400|2009-08-11 13:30:00|21.244|21.567|20.885|20.986|2010900|15.843
1250083800|2009-08-12 13:30:00|21.097|21.862|21.097|21.585|1338400|16.295
1250170200|2009-08-13 13:30:00|21.816|22.157|21.567|21.935|1500700|16.559
1250256600|2009-08-14 13:30:00|22.286|22.286|21.604|22.166|1686700|16.733
1250515800|2009-08-17 13:30:00|20.811|20.931|20.507|20.562|2646300|15.523
1250602200|2009-08-18 13:30:00|20.793|21.198|20.737|21.069|1773700|15.905
1250688600|2009-08-19 13:30:00|20.682|21.253|20.673|21.171|1018200|15.982
1250775000|2009-08-20 13:30:00|21.134|21.465|21.078|21.346|1282300|16.114
1250861400|2009-08-21 13:30:00|21.419|21.797|21.281|21.631|2173600|16.33
1251120600|2009-08-24 13:30:00|22.046|22.12|21.272|21.447|1550500|16.191
1251207000|2009-08-25 13:30:00|22.065|22.203|21.724|21.797|2075700|16.455
1251293400|2009-08-26 13:30:00|21.613|21.972|21.465|21.853|2018800|16.497
1251379800|2009-08-27 13:30:00|22.175|22.433|21.779|22.396|1959800|16.907
1251466200|2009-08-28 13:30:00|23.023|23.106|22.571|22.728|1631900|17.158
1251725400|2009-08-31 13:30:00|22.378|22.553|21.825|22.525|1152300|17.005
1251811800|2009-09-01 13:30:00|22.101|22.498|21.401|21.631|2222200|16.33
1251898200|2009-09-02 13:30:00|21.217|21.567|21.161|21.336|1586100|16.107
1251984600|2009-09-03 13:30:00|21.594|21.659|21.088|21.447|1465800|16.191
1252071000|2009-09-04 13:30:00|21.263|21.696|21.124|21.622|959700|16.323
1252416600|2009-09-08 13:30:00|21.945|21.945|21.558|21.834|1476600|16.483
1252503000|2009-09-09 13:30:00|22.221|22.627|22.101|22.488|1246200|16.977
1252589400|2009-09-10 13:30:00|22.535|22.857|22.276|22.848|1483900|17.248
1252675800|2009-09-11 13:30:00|22.922|23.023|22.599|22.636|971200|17.088
1252935000|2009-09-14 13:30:00|22.323|23.005|22.295|22.894|2141400|17.283
1253021400|2009-09-15 13:30:00|22.691|22.857|22.369|22.636|2055000|17.088
1253107800|2009-09-16 13:30:00|22.664|23.668|22.442|23.401|3653700|17.666
1253194200|2009-09-17 13:30:00|23.078|23.392|22.59|22.783|2117100|17.2
1253280600|2009-09-18 13:30:00|22.728|22.756|22.304|22.645|1666700|17.095
1253539800|2009-09-21 13:30:00|21.88|22.304|21.714|22.184|1662100|16.747
1253626200|2009-09-22 13:30:00|22.396|22.544|22.313|22.387|1902300|16.9
1253712600|2009-09-23 13:30:00|22.488|22.747|22.101|22.12|1432400|16.699
1253799000|2009-09-24 13:30:00|22.212|22.313|21.235|21.521|1942000|16.246
1253885400|2009-09-25 13:30:00|21.078|21.244|20.848|21.06|1881300|15.898
1254144600|2009-09-28 13:30:00|21.318|21.742|21.217|21.668|1711300|16.358
1254231000|2009-09-29 13:30:00|21.935|22.055|21.493|21.539|1474900|16.26
1254317400|2009-09-30 13:30:00|22.111|22.166|21.53|21.788|1572000|16.448
1254403800|2009-10-01 13:30:00|21.594|21.677|20.995|21.014|1813100|15.864
1254490200|2009-10-02 13:30:00|20.802|21.263|20.682|20.977|1661500|15.836
1254749400|2009-10-05 13:30:00|20.876|21.539|20.857|21.475|1629700|16.212
1254835800|2009-10-06 13:30:00|21.585|21.926|21.217|21.493|1131600|16.225
1254922200|2009-10-07 13:30:00|21.733|21.889|21.65|21.889|900100|16.525
1255008600|2009-10-08 13:30:00|22|22.396|21.779|22.12|1133100|16.699
1255095000|2009-10-09 13:30:00|22.129|22.166|21.917|22.166|647600|16.733
1255354200|2009-10-12 13:30:00|21.696|21.935|21.604|21.806|1228900|16.462
1255440600|2009-10-13 13:30:00|21.235|21.447|21.078|21.336|1584700|16.107
1255527000|2009-10-14 13:30:00|22.442|23.023|22.295|22.903|6353000|17.29
1255613400|2009-10-15 13:30:00|22.756|23.465|22.599|23.18|4532500|17.499
1255699800|2009-10-16 13:30:00|22.599|23.18|22.341|22.406|2396800|16.914
1255959000|2009-10-19 13:30:00|22.793|23.217|22.562|22.922|1360200|17.304
1256045400|2009-10-20 13:30:00|22.212|22.267|21.908|21.945|2314900|16.566
1256131800|2009-10-21 13:30:00|22.101|22.535|21.899|21.926|4362500|16.553
1256218200|2009-10-22 13:30:00|22.009|22.516|21.733|22.461|2639600|16.956
1256304600|2009-10-23 13:30:00|22.221|22.221|21.447|21.548|2569600|16.267
1256563800|2009-10-26 13:30:00|21.604|21.797|20.94|21.078|2324200|15.912
1256650200|2009-10-27 13:30:00|20.737|20.894|20.203|20.332|2488300|15.349
1256736600|2009-10-28 13:30:00|19.963|20.12|18.903|18.94|3681200|14.298
1256823000|2009-10-29 13:30:00|20.111|20.507|19.88|20.396|2884200|15.398
1256909400|2009-10-30 13:30:00|20.433|20.488|19.189|19.263|2510000|14.542
1257172200|2009-11-02 14:30:00|19.548|20.083|19.355|19.843|2592600|14.98
1257258600|2009-11-03 14:30:00|19.3|20.018|19.263|20.018|3036300|15.112
1257345000|2009-11-04 14:30:00|20.544|20.747|20.101|20.166|2059900|15.224
1257431400|2009-11-05 14:30:00|20.535|20.682|20.046|20.295|2445600|15.321
1257517800|2009-11-06 14:30:00|20.664|20.959|20.378|20.756|2077100|15.669
1257777000|2009-11-09 14:30:00|21.263|21.438|21.18|21.355|1944200|16.121
1257863400|2009-11-10 14:30:00|20.194|20.553|19.972|20.286|3157400|15.314
1257949800|2009-11-11 14:30:00|20.258|20.267|19.576|19.88|3483000|15.008
1258036200|2009-11-12 14:30:00|20.018|20.092|19.668|19.779|2123200|14.931
1258122600|2009-11-13 14:30:00|19.742|19.806|19.567|19.797|3049000|14.945
1258381800|2009-11-16 14:30:00|19.954|20.258|19.945|20.111|1894400|15.182
1258468200|2009-11-17 14:30:00|19.797|19.926|19.539|19.733|2113700|14.897
1258554600|2009-11-18 14:30:00|19.77|19.926|19.585|19.677|2295200|14.901|divid|0.06175
1258641000|2009-11-19 14:30:00|19.346|19.392|18.866|19.134|2268700|14.49
1258727400|2009-11-20 14:30:00|18.498|18.774|18.498|18.682|2846000|14.148
1258986600|2009-11-23 14:30:00|19.281|19.539|19.041|19.152|1913800|14.504
1259073000|2009-11-24 14:30:00|19.558|19.567|19.124|19.235|1806800|14.566
1259159400|2009-11-25 14:30:00|19.521|19.53|19.29|19.438|1230100|14.72
1259332200|2009-11-27 14:30:00|17.963|18.599|17.926|18.083|3407900|13.694
1259591400|2009-11-30 14:30:00|18.065|18.24|17.742|18.184|2891400|13.771
1259677800|2009-12-01 14:30:00|18.295|18.387|18.074|18.129|2831700|13.729
1259764200|2009-12-02 14:30:00|17.926|18.387|17.917|18.35|2880400|13.896
1259850600|2009-12-03 14:30:00|18.829|19.023|18.249|18.286|2256600|13.848
1259937000|2009-12-04 14:30:00|18.876|19.06|18.304|18.535|2383400|14.036
1260196200|2009-12-07 14:30:00|17.926|18.304|17.908|17.991|2096800|13.624
1260282600|2009-12-08 14:30:00|17.336|17.493|17.088|17.115|3677000|12.961
1260369000|2009-12-09 14:30:00|17.032|17.078|16.47|16.876|4385700|12.78
1260455400|2009-12-10 14:30:00|17.438|17.558|17.244|17.401|2617800|13.177
1260541800|2009-12-11 14:30:00|17.438|17.475|17.263|17.3|1424800|13.101
1260801000|2009-12-14 14:30:00|17.548|17.687|17.401|17.622|1877100|13.345
1260887400|2009-12-15 14:30:00|17.014|17.217|16.931|16.949|1805000|12.835
1260973800|2009-12-16 14:30:00|17.41|17.733|17.373|17.604|1939100|13.331
1261060200|2009-12-17 14:30:00|16.719|16.719|16.23|16.23|3391200|12.291
1261146600|2009-12-18 14:30:00|15.963|16.129|15.714|16.046|4169200|12.151
1261405800|2009-12-21 14:30:00|16.175|16.406|16.129|16.341|2075100|12.375
1261492200|2009-12-22 14:30:00|16.184|16.35|16.065|16.323|3935000|12.361
1261578600|2009-12-23 14:30:00|16.313|16.461|16.203|16.341|1362100|12.375
1261665000|2009-12-24 14:30:00|16.479|16.479|16.359|16.433|424700|12.445
1262010600|2009-12-28 14:30:00|16.461|16.479|16.258|16.332|694900|12.368
1262097000|2009-12-29 14:30:00|16.304|16.323|16.138|16.175|904000|12.249
1262183400|2009-12-30 14:30:00|15.935|16.212|15.935|16.184|1019000|12.256
1262269800|2009-12-31 14:30:00|16.313|16.396|16.221|16.221|990000|12.284
1262615400|2010-01-04 14:30:00|16.71|16.931|16.664|16.894|2144300|12.794
1262701800|2010-01-05 14:30:00|17.631|17.853|17.521|17.825|2710600|13.499
1262788200|2010-01-06 14:30:00|17.797|18.203|17.696|18.129|2124100|13.729
1262874600|2010-01-07 14:30:00|18.618|18.885|18.507|18.802|3932100|14.238
1262961000|2010-01-08 14:30:00|18.986|19.124|18.756|18.968|3055200|14.364
1263220200|2010-01-11 14:30:00|19.18|19.198|18.839|19.014|2392400|14.399
1263306600|2010-01-12 14:30:00|18.71|19.041|18.59|18.737|2637300|14.19
1263393000|2010-01-13 14:30:00|18.866|19.134|18.71|19.097|1757000|14.462
1263479400|2010-01-14 14:30:00|19.207|19.419|19.097|19.336|1465700|14.643
1263565800|2010-01-15 14:30:00|19.078|19.106|18.59|18.71|1674000|14.169
1263911400|2010-01-19 14:30:00|18.747|19.023|18.728|18.959|2726600|14.357
1263997800|2010-01-20 14:30:00|18.387|18.433|17.945|18.23|2373200|13.806
1264084200|2010-01-21 14:30:00|17.604|17.751|16.783|16.793|4400300|12.717
1264170600|2010-01-22 14:30:00|16.065|16.286|15.696|15.76|5276600|11.935
1264429800|2010-01-25 14:30:00|16.673|16.793|16.47|16.608|3605400|12.577
1264516200|2010-01-26 14:30:00|16.387|16.627|16.184|16.212|2019000|12.277
1264602600|2010-01-27 14:30:00|16.009|16.406|15.779|16.369|3268500|12.396
1264689000|2010-01-28 14:30:00|16.82|16.82|15.77|15.954|3616900|12.082
1264775400|2010-01-29 14:30:00|16.157|16.396|15.677|15.77|2932400|11.942
1265034600|2010-02-01 14:30:00|16.304|16.654|16.267|16.618|2177400|12.584
1265121000|2010-02-02 14:30:00|17.124|17.217|17.014|17.152|2262400|12.989
1265207400|2010-02-03 14:30:00|17.41|17.502|17.244|17.355|2036500|13.143
1265293800|2010-02-04 14:30:00|16.553|16.562|15.687|15.687|5809800|11.879
1265380200|2010-02-05 14:30:00|16.065|16.184|15.171|15.77|4807900|11.942
1265639400|2010-02-08 14:30:00|15.3|15.631|15.106|15.152|3743900|11.474
1265725800|2010-02-09 14:30:00|15.788|16.046|15.281|15.843|3164600|11.998
1265812200|2010-02-10 14:30:00|16|16.129|15.779|16.046|2174600|12.151
1265898600|2010-02-11 14:30:00|15.502|15.788|15.309|15.751|2627200|11.928
1265985000|2010-02-12 14:30:00|15.115|15.438|14.977|15.373|3784000|11.642
1266330600|2010-02-16 14:30:00|16.986|17.576|16.876|17.539|7140600|13.282
1266417000|2010-02-17 14:30:00|17.751|17.751|17.53|17.576|3886400|13.31
1266503400|2010-02-18 14:30:00|17.641|17.945|17.613|17.843|3454400|13.513
1266589800|2010-02-19 14:30:00|17.751|17.945|17.65|17.816|1634100|13.492
1266849000|2010-02-22 14:30:00|18.35|18.369|18.065|18.194|3801900|13.778
1266935400|2010-02-23 14:30:00|17.917|18.129|17.465|17.493|3954000|13.247
1267021800|2010-02-24 14:30:00|17.76|17.853|17.604|17.677|2308400|13.454|divid|0.08664
1267108200|2010-02-25 14:30:00|17.207|17.548|17.078|17.521|2226600|13.334
1267194600|2010-02-26 14:30:00|17.346|17.733|17.235|17.668|1852700|13.446
1267453800|2010-03-01 14:30:00|17.143|17.373|17.088|17.355|3853900|13.208
1267540200|2010-03-02 14:30:00|17.696|17.908|17.604|17.733|2172900|13.496
1267626600|2010-03-03 14:30:00|18.396|18.488|18.046|18.111|4348300|13.783
1267713000|2010-03-04 14:30:00|18.618|18.664|18.369|18.452|4298400|14.043
1267799400|2010-03-05 14:30:00|18.894|19.171|18.857|19.115|2563900|14.548
1268058600|2010-03-08 14:30:00|19.382|19.438|19.023|19.106|2060100|14.541
1268145000|2010-03-09 14:30:00|18.949|19.244|18.912|19.143|2020700|14.569
1268231400|2010-03-10 14:30:00|19.078|19.327|18.912|19.051|2657500|14.499
1268317800|2010-03-11 14:30:00|18.931|19.29|18.866|19.29|1706800|14.681
1268404200|2010-03-12 14:30:00|19.733|19.806|19.539|19.641|2342700|14.948
1268659800|2010-03-15 13:30:00|19.438|19.567|19.207|19.539|1686600|14.87
1268746200|2010-03-16 13:30:00|19.853|20.184|19.806|20.166|1940000|15.347
1268832600|2010-03-17 13:30:00|20.424|20.442|20.12|20.249|2103300|15.411
1268919000|2010-03-18 13:30:00|20.166|20.175|19.76|20.018|2936400|15.235
1269005400|2010-03-19 13:30:00|19.963|20.212|19.779|19.963|1533100|15.193
1269264600|2010-03-22 13:30:00|19.364|19.88|19.318|19.843|1544000|15.102
1269351000|2010-03-23 13:30:00|19.825|20.055|19.714|19.991|1474700|15.214
1269437400|2010-03-24 13:30:00|19.668|19.843|19.539|19.65|2102800|14.955
1269523800|2010-03-25 13:30:00|20.111|20.23|19.797|19.853|2408000|15.109
1269610200|2010-03-26 13:30:00|20.157|20.35|19.954|20.138|1861900|15.326
1269869400|2010-03-29 13:30:00|20.249|20.359|20.009|20.35|1251600|15.488
1269955800|2010-03-30 13:30:00|20.12|20.212|19.779|19.991|1550100|15.214
1270042200|2010-03-31 13:30:00|19.935|20.258|19.917|20.046|1140000|15.256
1270128600|2010-04-01 13:30:00|20.406|20.488|20.221|20.323|2224300|15.467
1270474200|2010-04-05 13:30:00|20.479|20.691|20.341|20.581|1120100|15.663
1270560600|2010-04-06 13:30:00|20.166|20.571|20.147|20.507|1256200|15.607
1270647000|2010-04-07 13:30:00|20.332|20.433|20.129|20.249|1264700|15.411
1270733400|2010-04-08 13:30:00|19.899|20.406|19.816|20.35|1181200|15.488
1270819800|2010-04-09 13:30:00|20.028|20.323|20.009|20.276|1642300|15.432
1271079000|2010-04-12 13:30:00|20.562|20.774|20.479|20.599|1755200|15.677
1271165400|2010-04-13 13:30:00|20.682|20.71|20.47|20.654|1347200|15.719
1271251800|2010-04-14 13:30:00|21.032|21.539|21.014|21.539|3361200|16.393
1271338200|2010-04-15 13:30:00|21.788|22|21.705|21.806|2251300|16.596
1271424600|2010-04-16 13:30:00|22.092|22.221|20.866|21.115|5449900|16.07
1271683800|2010-04-19 13:30:00|20.636|21.088|20.562|21.032|2751400|16.007
1271770200|2010-04-20 13:30:00|21.263|21.281|21.032|21.161|1673900|16.105
1271856600|2010-04-21 13:30:00|20.931|21.032|20.645|20.866|1586100|15.88
1271943000|2010-04-22 13:30:00|20.369|20.82|20.221|20.82|1596400|15.845
1272029400|2010-04-23 13:30:00|20.479|20.737|20.387|20.737|1254400|15.782
1272288600|2010-04-26 13:30:00|21.41|21.447|20.903|20.977|1652600|15.965
1272375000|2010-04-27 13:30:00|20.516|20.922|19.788|19.889|3579800|15.137
1272461400|2010-04-28 13:30:00|19.88|20.028|19.438|19.797|2806700|15.067
1272547800|2010-04-29 13:30:00|20.258|20.774|20.147|20.581|2297700|15.663
1272634200|2010-04-30 13:30:00|19.253|19.41|18.783|18.82|5006200|14.323
1272893400|2010-05-03 13:30:00|19.032|19.143|18.618|19.041|2519500|14.492
1272979800|2010-05-04 13:30:00|18.267|18.986|17.88|18.101|4825200|13.776
1273066200|2010-05-05 13:30:00|17.493|18.24|17.419|17.991|2752900|13.692
1273152600|2010-05-06 13:30:00|17.309|17.493|14.931|16.083|7418100|12.24
1273239000|2010-05-07 13:30:00|15.724|15.982|14.931|15.309|8550000|11.651
1273498200|2010-05-10 13:30:00|17.908|18.203|17.447|18.055|8867300|13.741
1273584600|2010-05-11 13:30:00|17.346|18.203|17.272|17.871|5355900|13.601
1273671000|2010-05-12 13:30:00|17.751|18.111|17.65|18.111|4568700|13.826|divid|0.0553
1273757400|2010-05-13 13:30:00|17.641|17.889|17.484|17.604|2997200|13.439
1273843800|2010-05-14 13:30:00|16.986|17.014|16.378|16.719|3841000|12.764
1274103000|2010-05-17 13:30:00|16.479|16.654|15.834|16.341|3865700|12.475
1274189400|2010-05-18 13:30:00|16.682|16.783|15.714|15.843|3627600|12.095
1274275800|2010-05-19 13:30:00|15.604|15.825|15.355|15.659|3746100|11.954
1274362200|2010-05-20 13:30:00|15.281|15.631|14.857|15.088|4874000|11.518
1274448600|2010-05-21 13:30:00|14.903|16.055|14.839|15.797|7359600|12.06
1274707800|2010-05-24 13:30:00|15.954|16.203|15.622|15.65|4091500|11.947
1274794200|2010-05-25 13:30:00|14.885|15.576|14.691|15.521|4060100|11.849
1274880600|2010-05-26 13:30:00|15.889|16.12|15.521|15.539|3315600|11.863
1274967000|2010-05-27 13:30:00|16.359|16.756|16.129|16.756|3135100|12.792
1275053400|2010-05-28 13:30:00|16.608|16.608|16.083|16.24|2711700|12.398
1275399000|2010-06-01 13:30:00|16.074|16.535|16.028|16.083|3057500|12.278
1275485400|2010-06-02 13:30:00|15.825|16.258|15.659|16.249|2943300|12.405
1275571800|2010-06-03 13:30:00|16.544|16.571|16.037|16.212|2761800|12.377
1275658200|2010-06-04 13:30:00|15.465|15.677|15.115|15.161|3386000|11.574
1275917400|2010-06-07 13:30:00|15.382|15.475|14.949|14.949|2289300|11.413
1276003800|2010-06-08 13:30:00|14.922|15.041|14.461|15.005|2774100|11.455
1276090200|2010-06-09 13:30:00|15.106|15.244|14.7|14.82|3117600|11.314
1276176600|2010-06-10 13:30:00|15.548|15.788|15.447|15.77|2714700|12.039
1276263000|2010-06-11 13:30:00|15.364|15.751|15.346|15.751|1625800|12.025
1276522200|2010-06-14 13:30:00|16.258|16.424|16.018|16.101|2210700|12.292
1276608600|2010-06-15 13:30:00|16.618|17.023|16.488|16.995|2770900|12.975
1276695000|2010-06-16 13:30:00|16.7|16.857|16.507|16.728|1739900|12.771
1276781400|2010-06-17 13:30:00|17.069|17.171|16.783|17.023|2805800|12.996
1276867800|2010-06-18 13:30:00|17.078|17.189|16.912|17.097|1422700|13.052
1277127000|2010-06-21 13:30:00|17.438|17.475|16.866|16.986|1871500|12.968
1277213400|2010-06-22 13:30:00|16.903|17.134|16.544|16.59|1867200|12.665
1277299800|2010-06-23 13:30:00|16.719|16.756|16.341|16.553|1436200|12.637
1277386200|2010-06-24 13:30:00|16.323|16.359|15.788|15.871|2108000|12.116
1277472600|2010-06-25 13:30:00|15.77|15.926|15.447|15.797|2080300|12.06
1277731800|2010-06-28 13:30:00|15.53|15.972|15.392|15.779|1513900|12.046
1277818200|2010-06-29 13:30:00|15.217|15.244|14.599|14.673|3491200|11.201
1277904600|2010-06-30 13:30:00|14.986|15.327|14.599|14.645|2848300|11.18
1277991000|2010-07-01 13:30:00|14.737|14.903|14.157|14.627|3598500|11.166
1278077400|2010-07-02 13:30:00|15.152|15.244|14.673|14.876|2653900|11.356
1278423000|2010-07-06 13:30:00|15.336|15.475|14.986|15.106|4147600|11.532
1278509400|2010-07-07 13:30:00|15.567|16.571|15.493|16.571|4539800|12.651
1278595800|2010-07-08 13:30:00|16.949|17.005|16.645|17.005|2457900|12.982
1278682200|2010-07-09 13:30:00|16.618|16.977|16.562|16.959|1865400|12.946
1278941400|2010-07-12 13:30:00|16.618|16.885|16.525|16.765|1644200|12.799
1279027800|2010-07-13 13:30:00|17.327|17.65|17.281|17.548|2282800|13.397
1279114200|2010-07-14 13:30:00|17.382|17.659|17.272|17.641|1620400|13.467
1279200600|2010-07-15 13:30:00|17.392|17.419|16.894|17.364|2487200|13.256
1279287000|2010-07-16 13:30:00|16.194|16.295|15.945|15.945|3895500|12.172
1279546200|2010-07-19 13:30:00|16.249|16.332|15.889|16.092|2029300|12.285
1279632600|2010-07-20 13:30:00|15.548|16.378|15.502|16.341|2422200|12.475
1279719000|2010-07-21 13:30:00|16.516|16.516|15.816|16.018|3056400|12.229
1279805400|2010-07-22 13:30:00|16.691|17.29|16.627|17.207|4425100|13.136
1279891800|2010-07-23 13:30:00|16.986|17.512|16.82|17.401|3776500|13.284
1280151000|2010-07-26 13:30:00|17.788|18.267|17.714|18.249|3560700|13.932
1280237400|2010-07-27 13:30:00|19.65|19.668|19.263|19.502|6722900|14.888
1280323800|2010-07-28 13:30:00|19.65|19.696|19.3|19.3|3522900|14.734
1280410200|2010-07-29 13:30:00|19.502|19.65|19.023|19.253|2426700|14.698
1280496600|2010-07-30 13:30:00|19.014|19.53|18.995|19.235|2493400|14.684
1280755800|2010-08-02 13:30:00|20.009|20.23|19.834|20.138|2803500|15.374
1280842200|2010-08-03 13:30:00|19.88|20.147|19.659|20.101|2102400|15.346
1280928600|2010-08-04 13:30:00|20|20.101|19.659|20.009|2570700|15.275
1281015000|2010-08-05 13:30:00|19.051|19.244|18.802|19.171|3672500|14.635
1281101400|2010-08-06 13:30:00|18.931|19.355|18.894|19.309|2841800|14.741
1281360600|2010-08-09 13:30:00|19.631|19.724|19.521|19.668|1699700|15.015
1281447000|2010-08-10 13:30:00|19.438|19.742|19.253|19.622|1960400|14.98
1281533400|2010-08-11 13:30:00|18.581|18.59|17.908|17.972|7644400|13.762|divid|0.05899
1281619800|2010-08-12 13:30:00|17.281|17.889|17.235|17.724|3184200|13.571
1281706200|2010-08-13 13:30:00|18.129|18.35|18.092|18.166|3759000|13.91
1281965400|2010-08-16 13:30:00|18.12|18.498|18.037|18.295|2545300|14.009
1282051800|2010-08-17 13:30:00|18.756|18.839|18.544|18.664|2832700|14.291
1282138200|2010-08-18 13:30:00|18.756|18.848|18.608|18.728|1483100|14.34
1282224600|2010-08-19 13:30:00|18.673|18.783|18.074|18.276|2099800|13.995
1282311000|2010-08-20 13:30:00|18.184|18.304|18|18.24|2336900|13.966
1282570200|2010-08-23 13:30:00|18.415|18.636|18.157|18.157|3130200|13.903
1282656600|2010-08-24 13:30:00|17.576|17.696|17.3|17.484|2416700|13.388
1282743000|2010-08-25 13:30:00|17.143|17.281|16.774|17.217|2972900|13.183
1282829400|2010-08-26 13:30:00|17.419|17.594|17.014|17.106|1839600|13.098
1282915800|2010-08-27 13:30:00|17.235|17.512|16.829|17.512|1718300|13.409
1283175000|2010-08-30 13:30:00|17.373|17.41|17.014|17.023|1023300|13.035
1283261400|2010-08-31 13:30:00|16.977|17.217|16.811|17.078|2122900|13.077
1283347800|2010-09-01 13:30:00|17.567|18.046|17.512|17.945|1613700|13.741
1283434200|2010-09-02 13:30:00|17.659|17.806|17.613|17.797|1204700|13.628
1283520600|2010-09-03 13:30:00|18.313|18.71|18.304|18.691|2743200|14.312
1283866200|2010-09-07 13:30:00|17.705|17.76|17.548|17.631|2659600|13.501
1283952600|2010-09-08 13:30:00|17.465|17.705|17.465|17.548|2328700|13.437
1284039000|2010-09-09 13:30:00|18.406|18.452|17.834|18|3568800|13.783
1284125400|2010-09-10 13:30:00|18.129|18.313|17.954|18.101|2344300|13.861
1284384600|2010-09-13 13:30:00|18.35|18.498|18.249|18.406|8850200|14.093
1284471000|2010-09-14 13:30:00|18.406|18.664|18.258|18.516|1596700|14.178
1284557400|2010-09-15 13:30:00|18.249|18.406|18.065|18.378|1740400|14.072
1284643800|2010-09-16 13:30:00|18.276|18.313|18.101|18.249|1317000|13.974
1284730200|2010-09-17 13:30:00|17.77|17.853|17.521|17.677|2561900|13.536
1284989400|2010-09-20 13:30:00|17.724|18.194|17.641|18.111|10763900|13.868
1285075800|2010-09-21 13:30:00|18.147|18.166|17.742|17.908|3545800|13.712
1285162200|2010-09-22 13:30:00|17.843|18.009|17.567|17.687|3263300|13.543
1285248600|2010-09-23 13:30:00|17.567|17.76|17.401|17.512|2781000|13.409
1285335000|2010-09-24 13:30:00|18.018|18.258|17.982|18.258|2178700|13.981
1285594200|2010-09-27 13:30:00|18.184|18.194|18|18.055|2414100|13.825
1285680600|2010-09-28 13:30:00|17.963|18.065|17.622|18.037|1934200|13.811
1285767000|2010-09-29 13:30:00|17.797|17.899|17.622|17.696|3000400|13.55
1285853400|2010-09-30 13:30:00|17.899|18.028|17.309|17.373|4112600|13.303
1285939800|2010-10-01 13:30:00|17.585|17.631|17.382|17.604|3083200|13.479
1286199000|2010-10-04 13:30:00|17.604|17.742|17.336|17.502|1362300|13.402
1286285400|2010-10-05 13:30:00|17.889|18.24|17.834|18.157|3028000|13.903
1286371800|2010-10-06 13:30:00|18.009|18.074|17.899|17.945|1934500|13.741
1286458200|2010-10-07 13:30:00|18.129|18.129|17.161|17.253|8002200|13.211
1286544600|2010-10-08 13:30:00|17.41|17.502|17.318|17.456|2430200|13.367
1286803800|2010-10-11 13:30:00|17.585|17.65|17.373|17.419|5160000|13.338
1286890200|2010-10-12 13:30:00|17.281|17.41|17.106|17.355|2172800|13.289
1286976600|2010-10-13 13:30:00|17.088|17.244|17.023|17.124|3343600|13.113
1287063000|2010-10-14 13:30:00|16.756|16.774|16.359|16.498|7759000|12.633
1287149400|2010-10-15 13:30:00|16.977|16.986|16.618|16.793|3670100|12.858
1287408600|2010-10-18 13:30:00|16.885|17.143|16.802|17.088|1523700|13.084
1287495000|2010-10-19 13:30:00|16.774|16.876|16.516|16.636|3163500|12.738
1287581400|2010-10-20 13:30:00|16.728|17.078|16.728|16.977|3406000|13
1287667800|2010-10-21 13:30:00|16.876|17.032|16.369|16.479|2993900|12.619
1287754200|2010-10-22 13:30:00|16.396|16.488|16.35|16.488|1643500|12.626
1288013400|2010-10-25 13:30:00|16.406|16.544|16.267|16.304|2059400|12.484
1288099800|2010-10-26 13:30:00|16.138|16.332|16.083|16.212|1700000|12.414
1288186200|2010-10-27 13:30:00|16.359|16.516|16.295|16.507|2168200|12.64
1288272600|2010-10-28 13:30:00|16.636|16.636|16.286|16.378|2199200|12.541
1288359000|2010-10-29 13:30:00|16.369|16.406|16.194|16.267|1392200|12.456
1288618200|2010-11-01 13:30:00|16.313|16.452|15.945|16.157|1687100|12.371
1288704600|2010-11-02 13:30:00|16.23|16.406|16.166|16.341|1592100|12.513
1288791000|2010-11-03 13:30:00|16.424|16.7|16.369|16.691|3162000|12.781
1288877400|2010-11-04 13:30:00|17.263|17.456|17.18|17.456|3769300|13.367
1288963800|2010-11-05 13:30:00|17.134|17.512|17.115|17.392|2733300|13.317
1289226600|2010-11-08 14:30:00|17.069|17.143|16.949|17.097|1717700|13.091
1289313000|2010-11-09 14:30:00|17.521|17.668|17.29|17.392|2983900|13.317
1289399400|2010-11-10 14:30:00|17.576|17.604|17.069|17.382|5615900|13.31
1289485800|2010-11-11 14:30:00|16.894|17.078|16.839|17.032|1943300|13.042
1289572200|2010-11-12 14:30:00|16.7|16.94|16.59|16.719|3167400|12.802
1289831400|2010-11-15 14:30:00|16.783|16.866|16.608|16.608|1464700|12.717
1289917800|2010-11-16 14:30:00|16.415|16.461|15.926|16.101|3590200|12.329
1290004200|2010-11-17 14:30:00|16.083|16.212|15.972|16.009|1560000|12.304|divid|0.05991
1290090600|2010-11-18 14:30:00|16.488|16.525|16.359|16.359|1401600|12.574
1290177000|2010-11-19 14:30:00|16.083|16.286|15.972|16.276|1595000|12.51
1290436200|2010-11-22 14:30:00|15.908|16.009|15.724|15.935|1897700|12.248
1290522600|2010-11-23 14:30:00|15.613|15.677|15.392|15.429|2149000|11.858
1290609000|2010-11-24 14:30:00|15.53|15.705|15.502|15.631|1583500|12.014
1290781800|2010-11-26 14:30:00|15.041|15.207|14.959|15.032|1898500|11.553
1291041000|2010-11-29 14:30:00|14.876|15.327|14.793|15.217|10226400|11.695
1291127400|2010-11-30 14:30:00|14.737|15.014|14.682|14.876|4282900|11.433
1291213800|2010-12-01 14:30:00|15.419|15.594|15.336|15.558|4575900|11.957
1291300200|2010-12-02 14:30:00|15.373|15.88|15.373|15.834|3964600|12.17
1291386600|2010-12-03 14:30:00|15.714|15.76|15.521|15.733|1722200|12.092
1291645800|2010-12-06 14:30:00|15.364|15.41|15.244|15.382|2332400|11.823
1291732200|2010-12-07 14:30:00|15.521|15.558|15.309|15.327|2244400|11.78
1291818600|2010-12-08 14:30:00|15.493|15.687|15.392|15.641|3096200|12.021
1291905000|2010-12-09 14:30:00|16.083|16.101|15.954|16.083|3448500|12.361
1291991400|2010-12-10 14:30:00|16.018|16.055|15.88|16.018|1755600|12.311
1292250600|2010-12-13 14:30:00|16.046|16.101|15.945|15.963|3008800|12.269
1292337000|2010-12-14 14:30:00|15.926|15.945|15.742|15.788|1609900|12.134
1292423400|2010-12-15 14:30:00|15.327|15.429|15.06|15.106|3585300|11.61
1292509800|2010-12-16 14:30:00|15.134|15.29|15.041|15.29|1840700|11.752
1292596200|2010-12-17 14:30:00|14.912|14.977|14.839|14.968|2652400|11.504
1292855400|2010-12-20 14:30:00|15.097|15.143|14.949|14.959|1764300|11.497
1292941800|2010-12-21 14:30:00|15.364|15.465|15.327|15.364|2580300|11.809
1293028200|2010-12-22 14:30:00|15.318|15.336|15.244|15.309|1578300|11.766
1293114600|2010-12-23 14:30:00|15.364|15.382|15.263|15.327|1420300|11.78
1293460200|2010-12-27 14:30:00|15.134|15.235|15.078|15.226|1066200|11.702
1293546600|2010-12-28 14:30:00|15.346|15.346|15.152|15.226|1080300|11.702
1293633000|2010-12-29 14:30:00|15.235|15.29|15.152|15.207|2305400|11.688
1293719400|2010-12-30 14:30:00|15.18|15.272|15.041|15.106|1232800|11.61
1293805800|2010-12-31 14:30:00|15.06|15.244|15.06|15.226|1328300|11.702
1294065000|2011-01-03 14:30:00|15.401|15.53|15.3|15.456|1877000|11.879
1294151400|2011-01-04 14:30:00|15.779|15.797|15.585|15.76|2748700|12.113
1294237800|2011-01-05 14:30:00|15.963|16.129|15.935|16.083|3119400|12.361
1294324200|2011-01-06 14:30:00|16.194|16.212|15.834|15.908|2836800|12.226
1294410600|2011-01-07 14:30:00|16.037|16.092|15.668|15.908|2858300|12.226
1294669800|2011-01-10 14:30:00|15.972|16.037|15.843|15.991|3011700|12.29
1294756200|2011-01-11 14:30:00|16.774|16.857|16.581|16.802|4571100|12.914
1294842600|2011-01-12 14:30:00|17.217|17.641|17.171|17.604|5496200|13.53
1294929000|2011-01-13 14:30:00|17.825|17.945|17.714|17.797|3647400|13.679
1295015400|2011-01-14 14:30:00|17.834|18.258|17.825|18.221|4218500|14.004
1295361000|2011-01-18 14:30:00|18.074|18.221|18.009|18.065|3108500|13.884
1295447400|2011-01-19 14:30:00|17.834|17.899|17.456|17.484|4722800|13.438
1295533800|2011-01-20 14:30:00|17.677|17.899|17.567|17.788|4127300|13.672
1295620200|2011-01-21 14:30:00|17.991|18.074|17.659|17.816|3734500|13.693
1295879400|2011-01-24 14:30:00|17.484|17.853|17.475|17.853|2005500|13.721
1295965800|2011-01-25 14:30:00|17.364|17.548|17.3|17.493|2634500|13.445
1296052200|2011-01-26 14:30:00|17.419|17.53|17.281|17.392|1534200|13.367
1296138600|2011-01-27 14:30:00|17.65|17.751|17.594|17.659|1561700|13.572
1296225000|2011-01-28 14:30:00|17.447|17.567|17.161|17.226|2105600|13.239
1296484200|2011-01-31 14:30:00|17.355|17.456|17.198|17.327|1911900|13.317
1296570600|2011-02-01 14:30:00|17.65|17.945|17.622|17.917|2041700|13.771
1296657000|2011-02-02 14:30:00|18.037|18.129|17.871|17.991|1666300|13.827
1296743400|2011-02-03 14:30:00|18.111|18.157|17.862|18.046|1342500|13.87
1296829800|2011-02-04 14:30:00|18.276|18.332|18.157|18.332|2205200|14.089
1297089000|2011-02-07 14:30:00|18.442|18.608|18.415|18.562|2295700|14.267
1297175400|2011-02-08 14:30:00|18.488|18.737|18.424|18.7|2236100|14.373
1297261800|2011-02-09 14:30:00|18.802|18.94|18.59|18.839|3792900|14.479
1297348200|2011-02-10 14:30:00|18.369|18.673|18.194|18.627|2466200|14.316
1297434600|2011-02-11 14:30:00|18.212|18.673|18.203|18.608|3988700|14.302
1297693800|2011-02-14 14:30:00|18.359|18.535|18.304|18.396|2124800|14.139
1297780200|2011-02-15 14:30:00|19.558|19.631|19.429|19.567|4995900|15.039
1297866600|2011-02-16 14:30:00|19.41|19.705|19.373|19.677|2694000|15.124
1297953000|2011-02-17 14:30:00|19.945|19.991|19.816|19.945|2598500|15.329
1298039400|2011-02-18 14:30:00|19.622|19.797|19.493|19.724|2314000|15.159
1298385000|2011-02-22 14:30:00|18.986|19.346|18.922|19.051|2627100|14.642
1298471400|2011-02-23 14:30:00|18.977|19.18|18.783|19.014|2784300|14.728|divid|0.14839
1298557800|2011-02-24 14:30:00|18.912|18.968|18.488|18.682|2464000|14.471
1298644200|2011-02-25 14:30:00|18.664|18.866|18.599|18.848|2430500|14.6
1298903400|2011-02-28 14:30:00|19.134|19.41|19.078|19.143|2631100|14.828
1298989800|2011-03-01 14:30:00|19.198|19.29|18.7|18.728|2789100|14.507
1299076200|2011-03-02 14:30:00|19.051|19.253|18.82|18.931|2466600|14.664
1299162600|2011-03-03 14:30:00|19.106|19.253|18.959|19.134|1679000|14.821
1299249000|2011-03-04 14:30:00|18.995|19.023|18.645|18.866|1839900|14.614
1299508200|2011-03-07 14:30:00|18.885|18.986|18.359|18.396|1940800|14.25
1299594600|2011-03-08 14:30:00|18.258|18.627|18.083|18.516|2247500|14.343
1299681000|2011-03-09 14:30:00|18.276|18.47|18.203|18.378|2161700|14.236
1299767400|2011-03-10 14:30:00|17.908|18.055|17.806|17.935|3271700|13.893
1299853800|2011-03-11 14:30:00|17.594|17.945|17.585|17.88|1640000|13.85
1300109400|2011-03-14 13:30:00|17.724|17.899|17.521|17.816|1856300|13.8
1300195800|2011-03-15 13:30:00|17.06|17.576|17.014|17.53|3309700|13.579
1300282200|2011-03-16 13:30:00|17.06|17.134|16.369|16.59|6936700|12.851
1300368600|2011-03-17 13:30:00|17.06|17.115|16.793|16.876|2826600|13.072
1300455000|2011-03-18 13:30:00|16.857|17.06|16.793|16.986|4102400|13.158
1300714200|2011-03-21 13:30:00|17.585|17.705|17.475|17.585|3701300|13.622
1300800600|2011-03-22 13:30:00|17.604|17.687|17.355|17.465|2230900|13.529
1300887000|2011-03-23 13:30:00|17.189|17.429|17.134|17.373|1502000|13.458
1300973400|2011-03-24 13:30:00|17.512|17.53|17.355|17.512|2241600|13.565
1301059800|2011-03-25 13:30:00|17.235|17.382|17.152|17.207|2334500|13.329
1301319000|2011-03-28 13:30:00|17.456|17.465|17.29|17.3|1349300|13.4
1301405400|2011-03-29 13:30:00|17.106|17.124|16.931|17.041|1999400|13.201
1301491800|2011-03-30 13:30:00|16.931|17.069|16.829|17.005|3036200|13.172
1301578200|2011-03-31 13:30:00|16.728|16.811|16.544|16.719|4635800|12.951
1301664600|2011-04-01 13:30:00|17.235|17.41|17.097|17.309|3030200|13.408
1301923800|2011-04-04 13:30:00|17.419|17.475|17.161|17.244|1290100|13.358
1302010200|2011-04-05 13:30:00|17.171|17.392|17.069|17.263|2016200|13.372
1302096600|2011-04-06 13:30:00|17.797|17.899|17.677|17.843|3457700|13.822
1302183000|2011-04-07 13:30:00|18.028|18.138|17.797|17.908|2232400|13.872
1302269400|2011-04-08 13:30:00|18.092|18.101|17.806|17.899|1978700|13.865
1302528600|2011-04-11 13:30:00|18.608|18.728|18.295|18.341|3186200|14.207
1302615000|2011-04-12 13:30:00|18.433|18.452|18.194|18.304|2215100|14.179
1302701400|2011-04-13 13:30:00|18.691|18.719|18.396|18.47|2743600|14.307
1302787800|2011-04-14 13:30:00|18.249|18.359|18.092|18.35|1902000|14.214
1302874200|2011-04-15 13:30:00|18.221|18.286|18.074|18.138|1739700|14.05
1303133400|2011-04-18 13:30:00|17.244|17.641|17.198|17.641|2795900|13.665
1303219800|2011-04-19 13:30:00|17.659|17.733|17.502|17.631|1589000|13.657
1303306200|2011-04-20 13:30:00|17.779|17.899|17.733|17.862|1842400|13.836
1303392600|2011-04-21 13:30:00|18.295|18.323|18.074|18.166|1585200|14.072
1303738200|2011-04-25 13:30:00|18.221|18.267|18.074|18.194|1333600|14.093
1303824600|2011-04-26 13:30:00|18.295|18.424|18.212|18.359|1519000|14.221
1303911000|2011-04-27 13:30:00|17.696|17.871|17.53|17.853|3250000|13.829
1303997400|2011-04-28 13:30:00|17.502|17.613|17.346|17.594|2658600|13.629
1304083800|2011-04-29 13:30:00|17.53|17.659|17.456|17.558|1611100|13.6
1304343000|2011-05-02 13:30:00|17.705|17.724|17.447|17.493|1103800|13.55
1304429400|2011-05-03 13:30:00|17.429|17.53|17.272|17.392|1827500|13.472
1304515800|2011-05-04 13:30:00|17.604|17.604|17.3|17.364|1624400|13.45
1304602200|2011-05-05 13:30:00|16.848|16.912|16.59|16.737|2800300|13.011|divid|0.06083
1304688600|2011-05-06 13:30:00|16.949|16.995|16.498|16.636|3148300|12.932
1304947800|2011-05-09 13:30:00|16.488|16.664|16.369|16.599|1930800|12.903
1305034200|2011-05-10 13:30:00|16.783|16.903|16.774|16.894|1394000|13.132
1305120600|2011-05-11 13:30:00|17.051|17.069|16.636|16.756|1827000|13.025
1305207000|2011-05-12 13:30:00|16.765|16.903|16.608|16.829|1736000|13.082
1305293400|2011-05-13 13:30:00|16.581|16.645|16.276|16.406|2119000|12.753
1305552600|2011-05-16 13:30:00|16.249|16.553|16.203|16.23|1686800|12.616
1305639000|2011-05-17 13:30:00|16.332|16.415|16.166|16.415|1810200|12.76
1305725400|2011-05-18 13:30:00|16.212|16.304|16.147|16.286|1240600|12.659
1305811800|2011-05-19 13:30:00|16.728|16.737|16.507|16.673|2601900|12.96
1305898200|2011-05-20 13:30:00|16.618|16.654|16.35|16.387|2534300|12.738
1306157400|2011-05-23 13:30:00|16|16.092|15.853|15.954|3808600|12.402
1306243800|2011-05-24 13:30:00|15.889|15.963|15.797|15.954|3398500|12.402
1306330200|2011-05-25 13:30:00|16.194|16.47|16.157|16.35|2574000|12.71
1306416600|2011-05-26 13:30:00|16.507|16.599|16.313|16.562|1921300|12.874
1306503000|2011-05-27 13:30:00|16.71|16.857|16.636|16.71|1522100|12.989
1306848600|2011-05-31 13:30:00|16.922|16.959|16.747|16.949|1545900|13.175
1306935000|2011-06-01 13:30:00|16.507|16.535|16.074|16.092|2951900|12.509
1307021400|2011-06-02 13:30:00|16.212|16.258|16.018|16.184|1810300|12.581
1307107800|2011-06-03 13:30:00|15.889|16.221|15.871|16.12|2470800|12.531
1307367000|2011-06-06 13:30:00|16.12|16.147|15.659|15.668|5034100|12.179
1307453400|2011-06-07 13:30:00|16.083|16.092|15.88|15.899|3590200|12.359
1307539800|2011-06-08 13:30:00|16.037|16.12|15.77|15.88|3543800|12.344
1307626200|2011-06-09 13:30:00|15.705|15.88|15.622|15.825|2191300|12.301
1307712600|2011-06-10 13:30:00|15.696|15.714|15.336|15.484|2390500|12.036
1307971800|2011-06-13 13:30:00|15.705|15.816|15.613|15.779|2065200|12.265
1308058200|2011-06-14 13:30:00|16.111|16.249|15.926|15.982|2252800|12.423
1308144600|2011-06-15 13:30:00|15.677|15.779|15.189|15.401|4870300|11.972
1308231000|2011-06-16 13:30:00|15.115|15.226|14.977|15.134|3876200|11.764
1308317400|2011-06-17 13:30:00|15.401|15.484|15.253|15.272|4685200|11.871
1308576600|2011-06-20 13:30:00|15.115|15.263|15.106|15.198|1459600|11.814
1308663000|2011-06-21 13:30:00|15.364|15.622|15.336|15.594|1897100|12.122
1308749400|2011-06-22 13:30:00|15.143|15.235|14.986|15.005|3664200|11.664
1308835800|2011-06-23 13:30:00|14.535|14.7|14.332|14.691|6151400|11.42
1308922200|2011-06-24 13:30:00|14.249|14.267|14|14.129|5885200|10.983
1309181400|2011-06-27 13:30:00|13.926|14.24|13.899|14.184|2580700|11.026
1309267800|2011-06-28 13:30:00|14.304|14.498|14.267|14.415|2567100|11.205
1309354200|2011-06-29 13:30:00|14.765|14.876|14.59|14.866|3534400|11.556
1309440600|2011-06-30 13:30:00|14.986|15.29|14.903|15.143|4352400|11.771
1309527000|2011-07-01 13:30:00|15.594|15.843|15.512|15.751|4621700|12.244
1309872600|2011-07-05 13:30:00|15.604|15.613|15.346|15.429|2760000|11.993
1309959000|2011-07-06 13:30:00|14.747|14.912|14.645|14.903|5139900|11.585
1310045400|2011-07-07 13:30:00|15.051|15.06|14.876|14.922|2789200|11.599
1310131800|2011-07-08 13:30:00|14.618|14.654|14.396|14.562|4465900|11.32
1310391000|2011-07-11 13:30:00|13.871|13.935|13.65|13.806|8505700|10.732
1310477400|2011-07-12 13:30:00|13.484|13.687|13.429|13.456|7180000|10.46
1310563800|2011-07-13 13:30:00|13.438|13.705|13.309|13.539|5447400|10.524
1310650200|2011-07-14 13:30:00|13.641|13.779|13.401|13.419|5225300|10.431
1310736600|2011-07-15 13:30:00|13.512|13.622|13.281|13.373|6470200|10.396
1310995800|2011-07-18 13:30:00|12.885|12.949|12.24|12.424|12704100|9.658
1311082200|2011-07-19 13:30:00|12.562|12.876|12.507|12.866|8185200|10.001
1311168600|2011-07-20 13:30:00|13.253|13.318|13.06|13.281|7753000|10.324
1311255000|2011-07-21 13:30:00|14.138|14.737|14.037|14.571|13852900|11.327
1311341400|2011-07-22 13:30:00|14.47|14.479|14.221|14.378|4028800|11.176
1311600600|2011-07-25 13:30:00|13.76|13.853|13.705|13.816|5994200|10.739
1311687000|2011-07-26 13:30:00|13.788|13.945|13.668|13.88|2851100|10.79
1311773400|2011-07-27 13:30:00|13.567|13.576|13.18|13.235|4504200|10.288
1311859800|2011-07-28 13:30:00|13.594|13.788|13.502|13.539|4401100|10.524
1311946200|2011-07-29 13:30:00|13.373|13.659|13.253|13.419|3295500|10.431
1312205400|2011-08-01 13:30:00|13.548|13.585|13.005|13.226|4004900|10.281
1312291800|2011-08-02 13:30:00|13.41|13.465|12.894|12.922|4118900|10.044
1312378200|2011-08-03 13:30:00|13.124|13.171|12.737|13.152|6536300|10.224
1312464600|2011-08-04 13:30:00|12.037|12.12|11.604|11.613|11054100|9.027
1312551000|2011-08-05 13:30:00|11.88|11.945|10.922|11.493|9065500|8.934
1312810200|2011-08-08 13:30:00|10.968|11.161|9.982|9.991|9996300|7.766
1312896600|2011-08-09 13:30:00|10.627|11.097|10.147|11.088|7135500|8.619
1312983000|2011-08-10 13:30:00|10.581|10.599|9.77|9.779|9242300|7.643|divid|0.05991
1313069400|2011-08-11 13:30:00|9.945|11.3|9.889|11.051|9732000|8.637
1313155800|2011-08-12 13:30:00|11.419|11.53|11.078|11.152|7361100|8.716
1313415000|2011-08-15 13:30:00|10.903|11.373|10.885|11.272|4279100|8.81
1313501400|2011-08-16 13:30:00|10.793|11.189|10.774|10.912|4697700|8.529
1313587800|2011-08-17 13:30:00|10.802|10.977|10.553|10.673|5608900|8.341
1313674200|2011-08-18 13:30:00|9.76|9.862|9.309|9.465|11232300|7.398
1313760600|2011-08-19 13:30:00|9.217|9.475|9.078|9.115|6310500|7.124
1314019800|2011-08-22 13:30:00|9.106|9.134|8.857|8.866|5953100|6.93
1314106200|2011-08-23 13:30:00|8.977|9.235|8.783|9.152|9083700|7.153
1314192600|2011-08-24 13:30:00|8.912|9.281|8.876|9.253|7652900|7.232
1314279000|2011-08-25 13:30:00|9.825|9.972|9.447|9.465|8517300|7.398
1314365400|2011-08-26 13:30:00|9.29|9.539|9.161|9.401|4888900|7.347
1314624600|2011-08-29 13:30:00|9.622|10.065|9.622|10.018|4872500|7.83
1314711000|2011-08-30 13:30:00|9.917|10.074|9.76|9.972|4955500|7.794
1314797400|2011-08-31 13:30:00|10.221|10.47|10.184|10.295|5693500|8.046
1314883800|2011-09-01 13:30:00|10.719|10.903|10.535|10.581|10357500|8.269
1314970200|2011-09-02 13:30:00|10.147|10.184|9.714|9.77|5222900|7.636
1315315800|2011-09-06 13:30:00|8.912|9.124|8.765|9.115|8511200|7.124
1315402200|2011-09-07 13:30:00|9.29|9.641|9.253|9.594|5229100|7.499
1315488600|2011-09-08 13:30:00|9.465|9.548|9.115|9.217|5963800|7.203
1315575000|2011-09-09 13:30:00|8.691|8.894|8.323|8.396|13361100|6.562
1315834200|2011-09-12 13:30:00|8.396|8.654|8.129|8.461|10072200|6.613
1315920600|2011-09-13 13:30:00|8.599|8.811|8.488|8.737|7298900|6.829
1316007000|2011-09-14 13:30:00|8.848|9.207|8.654|9.088|8066800|7.102
1316093400|2011-09-15 13:30:00|9.382|9.419|9.189|9.401|10348700|7.347
1316179800|2011-09-16 13:30:00|9.742|9.806|9.429|9.585|6361100|7.491
1316439000|2011-09-19 13:30:00|8.903|8.977|8.756|8.912|9208600|6.966
1316525400|2011-09-20 13:30:00|8.912|9.06|8.756|8.848|4920300|6.915
1316611800|2011-09-21 13:30:00|8.995|9.106|8.507|8.516|6250600|6.656
1316698200|2011-09-22 13:30:00|8.12|8.212|7.724|7.88|9850100|6.159
1316784600|2011-09-23 13:30:00|7.972|8.387|7.945|8.369|6336700|6.541
1317043800|2011-09-26 13:30:00|8.802|9.226|8.599|9.217|7541200|7.203
1317130200|2011-09-27 13:30:00|9.594|9.862|9.456|9.521|8464700|7.441
1317216600|2011-09-28 13:30:00|9.613|9.751|9.336|9.355|8225700|7.311
1317303000|2011-09-29 13:30:00|9.816|10|9.475|9.77|6734500|7.636
1317389400|2011-09-30 13:30:00|9.244|9.382|8.995|9.014|5386800|7.045
1317648600|2011-10-03 13:30:00|8.829|9.06|8.516|8.571|6568200|6.699
1317735000|2011-10-04 13:30:00|8.323|8.756|8.111|8.728|9548000|6.822
1317821400|2011-10-05 13:30:00|8.737|9.088|8.627|9.088|5315100|7.102
1317907800|2011-10-06 13:30:00|9.069|9.797|9.032|9.779|7353600|7.643
1317994200|2011-10-07 13:30:00|9.705|9.724|9.272|9.355|5601800|7.311
1318253400|2011-10-10 13:30:00|9.714|10.074|9.714|10.065|4564400|7.866
1318339800|2011-10-11 13:30:00|9.889|10.184|9.853|10.092|4885700|7.888
1318426200|2011-10-12 13:30:00|10.857|11.023|10.756|10.802|8314800|8.442
1318512600|2011-10-13 13:30:00|10.341|10.387|9.954|10.221|6197600|7.988
1318599000|2011-10-14 13:30:00|10.488|10.645|10.24|10.387|6123700|8.118
1318858200|2011-10-17 13:30:00|10.378|10.396|10.083|10.12|4668500|7.909
1318944600|2011-10-18 13:30:00|10.129|10.793|9.926|10.636|7414000|8.313
1319031000|2011-10-19 13:30:00|10.553|10.645|10.212|10.267|4782500|8.024
1319117400|2011-10-20 13:30:00|10.221|10.341|9.862|10.249|5310300|8.01
1319203800|2011-10-21 13:30:00|10.562|10.839|10.535|10.765|6034800|8.413
1319463000|2011-10-24 13:30:00|10.811|11.152|10.802|11.069|4099000|8.651
1319549400|2011-10-25 13:30:00|10.977|10.977|10.535|10.562|6775700|8.255
1319635800|2011-10-26 13:30:00|10.783|10.876|10.323|10.876|6666500|8.5
1319722200|2011-10-27 13:30:00|12.774|12.793|11.972|12.765|22874100|9.977
1319808600|2011-10-28 13:30:00|12.101|12.313|11.982|12.092|8624000|9.451
1320067800|2011-10-31 13:30:00|11.926|12|11.53|11.53|5215200|9.011
1320154200|2011-11-01 13:30:00|10.378|10.756|10.323|10.461|7498600|8.176
1320240600|2011-11-02 13:30:00|10.737|10.903|10.544|10.747|3487400|8.399
1320327000|2011-11-03 13:30:00|11.207|11.207|10.774|11.069|6867500|8.651
1320413400|2011-11-04 13:30:00|11.124|11.161|10.664|10.959|5295400|8.565
1320676200|2011-11-07 14:30:00|10.829|10.94|10.608|10.866|4151400|8.493
1320762600|2011-11-08 14:30:00|10.94|11.18|10.728|11.106|5674800|8.727|divid|0.05899
1320849000|2011-11-09 14:30:00|10.221|10.24|9.825|9.871|8397100|7.757
1320935400|2011-11-10 14:30:00|10.378|10.378|9.991|10.111|3283600|7.945
1321021800|2011-11-11 14:30:00|10.415|10.691|10.396|10.544|4383700|8.286
1321281000|2011-11-14 14:30:00|10.341|10.369|10.018|10.101|4761300|7.938
1321367400|2011-11-15 14:30:00|10.12|10.267|9.972|10.175|4608900|7.996
1321453800|2011-11-16 14:30:00|9.982|10.175|9.816|9.834|3577800|7.728
1321540200|2011-11-17 14:30:00|9.871|9.88|9.438|9.512|6441800|7.474
1321626600|2011-11-18 14:30:00|9.77|9.806|9.604|9.696|3969300|7.619
1321885800|2011-11-21 14:30:00|9.263|9.318|9.078|9.272|6383100|7.286
1321972200|2011-11-22 14:30:00|9.023|9.106|8.857|8.857|6917300|6.96
1322058600|2011-11-23 14:30:00|8.857|8.866|8.479|8.516|5487300|6.692
1322231400|2011-11-25 14:30:00|8.82|9.051|8.783|8.866|3070200|6.967
1322490600|2011-11-28 14:30:00|9.604|9.677|9.447|9.613|5282700|7.554
1322577000|2011-11-29 14:30:00|9.696|9.843|9.622|9.696|6844700|7.619
1322663400|2011-11-30 14:30:00|10.47|10.747|10.396|10.737|6402800|8.438
1322749800|2011-12-01 14:30:00|10.461|10.544|10.23|10.332|3845500|8.119
1322836200|2011-12-02 14:30:00|11.143|11.244|10.885|10.931|10284600|8.59
1323095400|2011-12-05 14:30:00|11.373|11.373|10.857|10.986|10323000|8.633
1323181800|2011-12-06 14:30:00|10.876|11.032|10.802|10.912|3668800|8.575
1323268200|2011-12-07 14:30:00|10.636|11.161|10.535|11.088|4605200|8.713
1323354600|2011-12-08 14:30:00|10.756|10.802|10.286|10.323|4833600|8.112
1323441000|2011-12-09 14:30:00|10.747|11.106|10.728|11.051|5242700|8.684
1323700200|2011-12-12 14:30:00|10.682|10.71|10.369|10.516|3385900|8.264
1323786600|2011-12-13 14:30:00|10.406|10.618|9.779|9.972|6371400|7.837
1323873000|2011-12-14 14:30:00|9.945|10.055|9.77|9.806|3912700|7.706
1323959400|2011-12-15 14:30:00|10.055|10.101|9.724|9.77|4564700|7.677
1324045800|2011-12-16 14:30:00|9.88|9.991|9.622|9.724|5321400|7.641
1324305000|2011-12-19 14:30:00|9.733|9.77|9.309|9.373|5454500|7.366
1324391400|2011-12-20 14:30:00|9.742|10.074|9.742|10.046|7268800|7.894
1324477800|2011-12-21 14:30:00|10.203|10.221|9.899|10.074|4538300|7.916
1324564200|2011-12-22 14:30:00|10.147|10.461|10.101|10.378|7011500|8.155
1324650600|2011-12-23 14:30:00|10.387|10.507|10.304|10.442|3346200|8.206
1324996200|2011-12-27 14:30:00|10.369|10.442|10.249|10.258|3199900|8.061
1325082600|2011-12-28 14:30:00|10.129|10.157|9.871|9.889|3367100|7.771
1325169000|2011-12-29 14:30:00|9.853|10.065|9.834|10.046|1798400|7.894
1325255400|2011-12-30 14:30:00|10|10.184|10|10.129|2880200|7.96
1325601000|2012-01-03 14:30:00|10.562|10.82|10.553|10.673|4802900|8.387
1325687400|2012-01-04 14:30:00|10.756|10.94|10.664|10.894|3977800|8.561
1325773800|2012-01-05 14:30:00|10.7|10.747|10.47|10.664|3115100|8.38
1325860200|2012-01-06 14:30:00|10.728|10.747|10.535|10.571|2240700|8.307
1326119400|2012-01-09 14:30:00|10.498|10.516|10.12|10.304|4692100|8.097
1326205800|2012-01-10 14:30:00|10.774|10.986|10.664|10.922|5556500|8.583
1326292200|2012-01-11 14:30:00|10.691|10.922|10.618|10.866|2886100|8.539
1326378600|2012-01-12 14:30:00|11.032|11.235|10.866|11.207|5996600|8.807
1326465000|2012-01-13 14:30:00|11.207|11.41|10.857|11.401|5771300|8.959
1326810600|2012-01-17 14:30:00|11.217|11.382|11.143|11.18|3318200|8.785
1326897000|2012-01-18 14:30:00|11.263|11.613|11.244|11.558|4569800|9.082
1326983400|2012-01-19 14:30:00|12.562|12.682|12.341|12.47|22599800|9.799
1327069800|2012-01-20 14:30:00|12.857|12.949|12.728|12.857|11623100|10.103
1327329000|2012-01-23 14:30:00|12.922|13.069|12.673|12.829|8737900|10.082
1327415400|2012-01-24 14:30:00|12.415|12.664|12.332|12.571|3902700|9.879
1327501800|2012-01-25 14:30:00|12.452|12.774|12.35|12.728|3548900|10.002
1327588200|2012-01-26 14:30:00|13.152|13.207|12.737|12.839|4400500|10.089
1327674600|2012-01-27 14:30:00|12.756|13.051|12.719|12.986|2871100|10.205
1327933800|2012-01-30 14:30:00|12.387|12.452|12.267|12.359|5294100|9.712
1328020200|2012-01-31 14:30:00|12.424|12.535|12.249|12.47|4344200|9.799
1328106600|2012-02-01 14:30:00|13.051|13.263|12.922|13.124|6885900|10.314
1328193000|2012-02-02 14:30:00|13.244|13.364|13.124|13.29|3342900|10.444
1328279400|2012-02-03 14:30:00|13.76|13.917|13.659|13.917|4800300|10.936
1328538600|2012-02-06 14:30:00|13.521|13.65|13.429|13.585|2802500|10.676
1328625000|2012-02-07 14:30:00|13.604|13.917|13.465|13.806|4728500|10.849
1328711400|2012-02-08 14:30:00|13.853|13.889|13.594|13.834|4316300|10.871
1328797800|2012-02-09 14:30:00|13.991|14.037|13.447|13.447|8254700|10.567
1328884200|2012-02-10 14:30:00|13.797|13.816|13.521|13.659|6359500|10.734
1329143400|2012-02-13 14:30:00|13.88|13.954|13.696|13.77|3905500|10.82
1329229800|2012-02-14 14:30:00|13.594|13.65|13.41|13.594|5008100|10.683
1329316200|2012-02-15 14:30:00|13.926|14.009|13.779|13.853|5229800|10.886
1329402600|2012-02-16 14:30:00|13.88|14.442|13.853|14.433|5710700|11.342
1329489000|2012-02-17 14:30:00|14.599|14.664|14.396|14.618|4247500|11.487
1329834600|2012-02-21 14:30:00|14.378|14.562|14.286|14.387|5264300|11.306
1329921000|2012-02-22 14:30:00|14.018|14.037|13.751|13.797|4600100|10.975|divid|0.17419
1330007400|2012-02-23 14:30:00|13.825|14.092|13.742|14.055|3297500|11.18
1330093800|2012-02-24 14:30:00|14.387|14.544|14.267|14.433|4570400|11.481
1330353000|2012-02-27 14:30:00|14.055|14.323|13.991|14.286|3507000|11.364
1330439400|2012-02-28 14:30:00|14.065|14.35|14|14.323|4404500|11.393
1330525800|2012-02-29 14:30:00|14.562|14.691|14.313|14.35|6290600|11.415
1330612200|2012-03-01 14:30:00|14.691|14.848|14.654|14.793|7715600|11.767
1330698600|2012-03-02 14:30:00|15.097|15.097|14.848|14.894|4418200|11.848
1330957800|2012-03-05 14:30:00|14.848|14.876|14.654|14.839|3933900|11.804
1331044200|2012-03-06 14:30:00|14.046|14.111|13.521|13.659|11703300|10.865
1331130600|2012-03-07 14:30:00|13.779|13.991|13.668|13.963|6085200|11.107
1331217000|2012-03-08 14:30:00|14|14.194|13.806|14.166|6358400|11.268
1331303400|2012-03-09 14:30:00|13.908|14.037|13.825|13.963|5436800|11.107
1331559000|2012-03-12 13:30:00|13.668|13.77|13.539|13.687|5237600|10.887
1331645400|2012-03-13 13:30:00|13.816|14.35|13.816|14.295|9493200|11.371
1331731800|2012-03-14 13:30:00|14.525|14.581|14.332|14.525|7684200|11.554
1331818200|2012-03-15 13:30:00|14.452|14.618|14.295|14.562|3925900|11.584
1331904600|2012-03-16 13:30:00|14.756|15.06|14.719|14.894|8553200|11.848
1332163800|2012-03-19 13:30:00|14.783|14.968|14.747|14.802|6444000|11.774
1332250200|2012-03-20 13:30:00|14.47|14.59|14.359|14.516|6212600|11.547
1332336600|2012-03-21 13:30:00|14.424|14.433|14.147|14.369|5512400|11.43
1332423000|2012-03-22 13:30:00|13.954|14.074|13.899|13.972|9652500|11.114
1332509400|2012-03-23 13:30:00|14.138|14.618|14.046|14.581|15921000|11.598
1332768600|2012-03-26 13:30:00|14.636|14.977|14.562|14.968|15926800|11.906
1332855000|2012-03-27 13:30:00|15.124|15.124|14.728|14.728|20023400|11.716
1332941400|2012-03-28 13:30:00|14.525|14.59|14.221|14.433|5479400|11.481
1333027800|2012-03-29 13:30:00|13.963|14.092|13.76|13.935|5335800|11.085
1333114200|2012-03-30 13:30:00|14.092|14.092|13.834|13.963|5290000|11.107
1333373400|2012-04-02 13:30:00|13.594|14.129|13.558|14.046|4300800|11.173
1333459800|2012-04-03 13:30:00|13.899|13.917|13.475|13.604|5318600|10.821
1333546200|2012-04-04 13:30:00|13.014|13.115|12.866|12.959|11130700|10.308
1333632600|2012-04-05 13:30:00|12.682|12.94|12.645|12.811|4399000|10.191
1333978200|2012-04-09 13:30:00|12.498|12.774|12.498|12.664|3522600|10.073
1334064600|2012-04-10 13:30:00|12.479|12.562|11.945|11.991|8483900|9.538
1334151000|2012-04-11 13:30:00|12.747|12.756|12.406|12.433|7003600|9.89
1334237400|2012-04-12 13:30:00|12.71|13.235|12.654|13.207|10928200|10.506
1334323800|2012-04-13 13:30:00|13.106|13.106|12.535|12.535|6634500|9.971
1334583000|2012-04-16 13:30:00|12.654|12.728|12.359|12.498|5140400|9.941
1334669400|2012-04-17 13:30:00|12.903|13.115|12.839|12.986|9749100|10.33
1334755800|2012-04-18 13:30:00|12.793|12.912|12.636|12.691|9527800|10.095
1334842200|2012-04-19 13:30:00|12.664|12.82|12.415|12.535|4938100|9.971
1334928600|2012-04-20 13:30:00|12.811|12.839|12.571|12.59|5626300|10.015
1335187800|2012-04-23 13:30:00|12.313|12.341|12.101|12.276|3657400|9.765
1335274200|2012-04-24 13:30:00|12.212|12.581|12.184|12.525|3040100|9.963
1335360600|2012-04-25 13:30:00|12.774|12.857|12.507|12.664|3183900|10.073
1335447000|2012-04-26 13:30:00|12.7|12.848|12.608|12.783|4593300|10.169
1335533400|2012-04-27 13:30:00|13.41|13.41|13.171|13.392|7455600|10.653
1335792600|2012-04-30 13:30:00|13.253|13.281|13.005|13.124|3886300|10.44
1335879000|2012-05-01 13:30:00|13.171|13.576|13.152|13.438|4297700|10.689
1335965400|2012-05-02 13:30:00|12.903|12.931|12.71|12.876|4153800|10.288|divid|0.05991
1336051800|2012-05-03 13:30:00|12.756|12.82|12.535|12.618|2962800|10.082
1336138200|2012-05-04 13:30:00|12.7|12.765|12.369|12.387|3360600|9.898
1336397400|2012-05-07 13:30:00|12.323|12.645|12.295|12.59|2905800|10.06
1336483800|2012-05-08 13:30:00|12.396|12.461|12.101|12.267|4063200|9.802
1336570200|2012-05-09 13:30:00|11.816|12.147|11.677|12.037|4925500|9.618
1336656600|2012-05-10 13:30:00|12.507|12.562|12.369|12.415|4651200|9.92
1336743000|2012-05-11 13:30:00|11.843|12.147|11.825|11.88|5922700|9.492
1337002200|2012-05-14 13:30:00|11.373|11.465|11.226|11.263|6755800|8.999
1337088600|2012-05-15 13:30:00|10.94|11.134|10.829|10.922|7634000|8.727
1337175000|2012-05-16 13:30:00|11.336|11.392|11.005|11.023|6579600|8.808
1337261400|2012-05-17 13:30:00|10.756|10.839|10.479|10.479|7208700|8.373
1337347800|2012-05-18 13:30:00|10.424|10.498|10.24|10.286|6799000|8.218
1337607000|2012-05-21 13:30:00|10.406|10.673|10.396|10.673|4476600|8.528
1337693400|2012-05-22 13:30:00|10.747|11.041|10.673|10.857|4883500|8.675
1337779800|2012-05-23 13:30:00|10.682|10.765|10.433|10.737|4385300|8.579
1337866200|2012-05-24 13:30:00|10.82|10.894|10.608|10.747|4550500|8.587
1337952600|2012-05-25 13:30:00|10.581|10.673|10.47|10.535|4618400|8.417
1338298200|2012-05-29 13:30:00|10.59|10.664|10.433|10.654|8472000|8.513
1338384600|2012-05-30 13:30:00|10.452|10.461|10.276|10.295|4391800|8.226
1338471000|2012-05-31 13:30:00|10.221|10.276|9.945|10.184|6500100|8.137
1338557400|2012-06-01 13:30:00|9.889|9.991|9.806|9.871|5861600|7.887
1338816600|2012-06-04 13:30:00|9.954|10.046|9.806|9.945|4471500|7.946
1338903000|2012-06-05 13:30:00|9.963|10.147|9.88|10.101|4486300|8.071
1338989400|2012-06-06 13:30:00|10.341|10.912|10.323|10.912|6798000|8.719
1339075800|2012-06-07 13:30:00|11.263|11.346|11.014|11.069|7455300|8.844
1339162200|2012-06-08 13:30:00|10.774|11.005|10.682|10.995|3291800|8.786
1339421400|2012-06-11 13:30:00|11.235|11.235|10.737|10.765|5743400|8.601
1339507800|2012-06-12 13:30:00|10.839|11.023|10.664|11.014|2996600|8.8
1339594200|2012-06-13 13:30:00|10.737|10.959|10.636|10.747|4365100|8.587
1339680600|2012-06-14 13:30:00|10.857|11.263|10.783|11.161|6487100|8.918
1339767000|2012-06-15 13:30:00|11.512|11.724|11.456|11.705|5148400|9.353
1340026200|2012-06-18 13:30:00|11.3|11.502|11.272|11.336|4075800|9.058
1340112600|2012-06-19 13:30:00|11.475|11.77|11.447|11.677|2843400|9.33
1340199000|2012-06-20 13:30:00|12|12.065|11.751|11.935|4887900|9.537
1340285400|2012-06-21 13:30:00|11.917|11.963|11.447|11.475|3100600|9.168
1340371800|2012-06-22 13:30:00|11.788|11.816|11.521|11.622|2370200|9.286
1340631000|2012-06-25 13:30:00|11.3|11.3|11.041|11.124|3153400|8.889
1340717400|2012-06-26 13:30:00|11.189|11.3|11.023|11.217|2763700|8.962
1340803800|2012-06-27 13:30:00|11.152|11.419|11.088|11.364|3381100|9.08
1340890200|2012-06-28 13:30:00|9.816|10.101|9.355|9.991|23941900|7.983
1340976600|2012-06-29 13:30:00|9.806|9.899|9.429|9.493|15354900|7.585
1341235800|2012-07-02 13:30:00|9.779|9.926|9.705|9.926|6351000|7.931
1341322200|2012-07-03 13:30:00|10|10.018|9.659|9.714|14453600|7.762
1341495000|2012-07-05 13:30:00|9.502|9.705|9.456|9.631|8825900|7.696
1341581400|2012-07-06 13:30:00|9.346|9.521|9.336|9.465|6018300|7.563
1341840600|2012-07-09 13:30:00|9.429|9.502|9.336|9.429|4490200|7.534
1341927000|2012-07-10 13:30:00|9.659|9.687|9.41|9.456|6346100|7.556
1342013400|2012-07-11 13:30:00|9.512|9.576|9.346|9.447|4675900|7.548
1342099800|2012-07-12 13:30:00|9.364|9.392|9.281|9.336|4663300|7.46
1342186200|2012-07-13 13:30:00|9.327|9.465|9.29|9.438|4165800|7.541
1342445400|2012-07-16 13:30:00|9.152|9.207|9.069|9.161|8038000|7.32
1342531800|2012-07-17 13:30:00|9.336|9.355|9.06|9.263|3628000|7.401
1342618200|2012-07-18 13:30:00|9.189|9.327|9.171|9.281|2103900|7.416
1342704600|2012-07-19 13:30:00|9.401|9.567|9.346|9.465|3490200|7.563
1342791000|2012-07-20 13:30:00|9.318|9.318|9.106|9.134|5258600|7.298
1343050200|2012-07-23 13:30:00|8.765|8.876|8.645|8.829|12843600|7.055
1343136600|2012-07-24 13:30:00|8.811|8.82|8.507|8.608|13462400|6.878
1343223000|2012-07-25 13:30:00|8.691|8.728|8.553|8.581|12469600|6.856
1343309400|2012-07-26 13:30:00|8.94|9.023|8.848|8.931|4571100|7.136
1343395800|2012-07-27 13:30:00|9.585|9.843|9.539|9.733|13307300|7.777
1343655000|2012-07-30 13:30:00|9.972|10.018|9.742|9.788|5930700|7.821
1343741400|2012-07-31 13:30:00|9.641|9.76|9.594|9.641|4427500|7.703
1343827800|2012-08-01 13:30:00|9.742|9.76|9.613|9.613|3334700|7.681
1343914200|2012-08-02 13:30:00|9.364|9.484|9.161|9.263|8318200|7.401
1344000600|2012-08-03 13:30:00|9.733|9.954|9.714|9.834|4620700|7.858
1344259800|2012-08-06 13:30:00|10.157|10.387|10.083|10.101|5113300|8.071
1344346200|2012-08-07 13:30:00|10.147|10.415|10.092|10.258|4825600|8.196
1344432600|2012-08-08 13:30:00|10.23|10.332|10.194|10.313|2680400|8.287|divid|0.05806
1344519000|2012-08-09 13:30:00|10.323|10.47|10.194|10.332|3657900|8.302
1344605400|2012-08-10 13:30:00|10.479|10.645|10.47|10.618|5351600|8.532
1344864600|2012-08-13 13:30:00|10.59|10.608|10.47|10.59|2840800|8.51
1344951000|2012-08-14 13:30:00|10.544|10.719|10.488|10.627|2848400|8.539
1345037400|2012-08-15 13:30:00|10.627|10.682|10.525|10.571|1999900|8.495
1345123800|2012-08-16 13:30:00|10.728|10.866|10.691|10.82|2366900|8.695
1345210200|2012-08-17 13:30:00|11.124|11.171|11.069|11.124|3910400|8.939
1345469400|2012-08-20 13:30:00|10.986|11.06|10.839|11.051|2638600|8.88
1345555800|2012-08-21 13:30:00|11.263|11.512|11.217|11.336|4875700|9.11
1345642200|2012-08-22 13:30:00|11.29|11.419|11.253|11.382|3739800|9.147
1345728600|2012-08-23 13:30:00|11.318|11.327|11.078|11.106|3117700|8.924
1345815000|2012-08-24 13:30:00|10.802|10.986|10.71|10.931|4012200|8.784
1346074200|2012-08-27 13:30:00|10.986|11.06|10.922|10.977|2329200|8.821
1346160600|2012-08-28 13:30:00|10.922|11.051|10.912|10.949|2463900|8.799
1346247000|2012-08-29 13:30:00|10.912|10.949|10.793|10.829|2403900|8.702
1346333400|2012-08-30 13:30:00|10.765|10.802|10.599|10.645|2910100|8.554
1346419800|2012-08-31 13:30:00|10.783|10.829|10.525|10.719|2782100|8.613
1346765400|2012-09-04 13:30:00|10.7|10.7|10.525|10.59|5515500|8.51
1346851800|2012-09-05 13:30:00|10.618|10.682|10.507|10.618|1981600|8.532
1346938200|2012-09-06 13:30:00|10.876|11.382|10.866|11.346|5696900|9.117
1347024600|2012-09-07 13:30:00|12|12.212|11.908|12.138|7719200|9.754
1347283800|2012-09-10 13:30:00|12.276|12.276|12.037|12.074|3870700|9.702
1347370200|2012-09-11 13:30:00|12.313|12.7|12.304|12.645|10299400|10.161
1347456600|2012-09-12 13:30:00|12.82|12.876|12.691|12.802|6182400|10.287
1347543000|2012-09-13 13:30:00|12.848|13.272|12.719|13.226|7343900|10.628
1347629400|2012-09-14 13:30:00|13.539|13.825|13.521|13.65|11250200|10.969
1347888600|2012-09-17 13:30:00|13.567|13.705|13.502|13.604|5697300|10.931
1347975000|2012-09-18 13:30:00|13.336|13.512|13.281|13.429|5549700|10.791
1348061400|2012-09-19 13:30:00|13.336|13.659|13.244|13.576|5488400|10.909
1348147800|2012-09-20 13:30:00|13.088|13.382|12.995|13.346|5222200|10.724
1348234200|2012-09-21 13:30:00|13.447|13.493|13.29|13.29|3647200|10.68
1348493400|2012-09-24 13:30:00|13.143|13.272|13.097|13.134|4089500|10.554
1348579800|2012-09-25 13:30:00|13.373|13.429|12.977|12.995|5394900|10.443
1348666200|2012-09-26 13:30:00|12.737|12.82|12.59|12.765|3821100|10.258
1348752600|2012-09-27 13:30:00|12.959|13.143|12.839|13.078|2998700|10.509
1348839000|2012-09-28 13:30:00|12.977|12.986|12.737|12.783|3075500|10.272
1349098200|2012-10-01 13:30:00|13.032|13.263|12.968|13.032|3440200|10.472
1349184600|2012-10-02 13:30:00|13.18|13.226|12.959|13.041|3192800|10.48
1349271000|2012-10-03 13:30:00|13.097|13.134|12.94|13.032|3960600|10.472
1349357400|2012-10-04 13:30:00|13.198|13.318|13.143|13.29|3797200|10.68
1349443800|2012-10-05 13:30:00|13.576|13.641|13.309|13.364|4268800|10.739
1349703000|2012-10-08 13:30:00|13.189|13.226|13.088|13.143|2435800|10.561
1349789400|2012-10-09 13:30:00|13.207|13.207|12.968|12.986|3361200|10.435
1349875800|2012-10-10 13:30:00|13.069|13.189|13.014|13.161|5343700|10.576
1349962200|2012-10-11 13:30:00|13.668|13.779|13.594|13.659|5074600|10.976
1350048600|2012-10-12 13:30:00|13.751|13.871|13.585|13.622|8012200|10.946
1350307800|2012-10-15 13:30:00|13.991|14.138|13.843|14.111|6884900|11.339
1350394200|2012-10-16 13:30:00|14.498|14.627|14.424|14.562|9096700|11.702
1350480600|2012-10-17 13:30:00|14.359|14.608|14.35|14.544|6298500|11.687
1350567000|2012-10-18 13:30:00|14.59|14.599|14.12|14.249|7704800|11.45
1350653400|2012-10-19 13:30:00|13.935|13.935|13.641|13.742|5190600|11.043
1350912600|2012-10-22 13:30:00|13.991|14.028|13.788|13.972|3418400|11.228
1350999000|2012-10-23 13:30:00|13.631|13.788|13.53|13.733|5068700|11.035
1351085400|2012-10-24 13:30:00|13.631|13.696|13.502|13.548|4763100|10.887
1351171800|2012-10-25 13:30:00|13.954|14.065|13.733|13.843|3457400|11.124
1351258200|2012-10-26 13:30:00|13.751|13.843|13.65|13.751|2514300|11.05
1351690200|2012-10-31 13:30:00|13.641|13.677|13.465|13.65|4582900|10.969
1351776600|2012-11-01 13:30:00|13.945|14.249|13.908|14.23|4404100|11.435
1351863000|2012-11-02 13:30:00|14.378|14.415|14.065|14.101|4278800|11.331
1352125800|2012-11-05 14:30:00|13.991|14.065|13.908|14.009|4240600|11.257
1352212200|2012-11-06 14:30:00|14.184|14.406|14.147|14.387|3449500|11.561
1352298600|2012-11-07 14:30:00|14.074|14.129|13.825|13.899|5568000|11.214|divid|0.05899
1352385000|2012-11-08 14:30:00|13.963|14.055|13.733|13.742|4632500|11.088
1352471400|2012-11-09 14:30:00|13.309|13.576|13.309|13.392|3579600|10.805
1352730600|2012-11-12 14:30:00|13.705|13.76|13.641|13.677|2549400|11.036
1352817000|2012-11-13 14:30:00|13.53|13.899|13.512|13.631|2431900|10.999
1352903400|2012-11-14 14:30:00|13.862|13.935|13.567|13.585|3961300|10.962
1352989800|2012-11-15 14:30:00|13.991|14.101|13.825|13.917|4590200|11.229
1353076200|2012-11-16 14:30:00|13.954|13.963|13.613|13.806|4540600|11.14
1353335400|2012-11-19 14:30:00|14.359|14.627|14.341|14.608|5359300|11.787
1353421800|2012-11-20 14:30:00|14.23|14.488|14.184|14.47|4568300|11.676
1353508200|2012-11-21 14:30:00|14.59|14.645|14.516|14.636|3689500|11.809
1353681000|2012-11-23 14:30:00|14.866|15.032|14.857|15.005|2392700|12.107
1353940200|2012-11-26 14:30:00|14.221|14.313|14.037|14.295|6876700|11.534
1354026600|2012-11-27 14:30:00|14.378|14.47|14.258|14.286|5407000|11.527
1354113000|2012-11-28 14:30:00|14.083|14.424|13.963|14.378|4002300|11.601
1354199400|2012-11-29 14:30:00|14.47|14.525|14.24|14.433|7523400|11.646
1354285800|2012-11-30 14:30:00|14.525|14.618|14.488|14.59|5947100|11.772
1354545000|2012-12-03 14:30:00|14.507|14.553|14.378|14.433|3903300|11.646
1354631400|2012-12-04 14:30:00|14.507|14.553|14.378|14.488|2591600|11.69
1354717800|2012-12-05 14:30:00|14.507|14.793|14.452|14.682|2985900|11.847
1354804200|2012-12-06 14:30:00|14.857|14.866|14.71|14.839|2923000|11.973
1354890600|2012-12-07 14:30:00|14.811|14.885|14.765|14.876|2586000|12.003
1355149800|2012-12-10 14:30:00|14.728|14.811|14.719|14.756|1344900|11.906
1355236200|2012-12-11 14:30:00|14.765|14.82|14.728|14.793|1998200|11.936
1355322600|2012-12-12 14:30:00|14.885|15.124|14.783|14.912|2035700|12.032
1355409000|2012-12-13 14:30:00|15.032|15.152|14.959|15.014|3528700|12.114
1355495400|2012-12-14 14:30:00|15.124|15.217|15.069|15.207|3835900|12.27
1355754600|2012-12-17 14:30:00|15.161|15.364|15.152|15.364|1913800|12.397
1355841000|2012-12-18 14:30:00|15.493|15.733|15.456|15.733|2584100|12.694
1355927400|2012-12-19 14:30:00|16.12|16.166|15.825|15.871|5101700|12.806
1356013800|2012-12-20 14:30:00|15.954|16.101|15.917|16.101|3441400|12.992
1356100200|2012-12-21 14:30:00|15.576|15.779|15.548|15.733|2972000|12.694
1356359400|2012-12-24 14:30:00|15.613|15.935|15.3|15.714|739700|12.679
1356532200|2012-12-26 14:30:00|15.76|15.788|15.548|15.687|1188500|12.657
1356618600|2012-12-27 14:30:00|15.88|15.926|15.604|15.853|3102800|12.791
1356705000|2012-12-28 14:30:00|15.548|15.631|15.419|15.438|2228300|12.456
1356964200|2012-12-31 14:30:00|15.724|16.065|15.512|15.963|3496000|12.88
1357137000|2013-01-02 14:30:00|16.544|16.571|16.35|16.553|4149900|13.356
1357223400|2013-01-03 14:30:00|16.378|16.433|16.286|16.323|1675600|13.17
1357309800|2013-01-04 14:30:00|16.323|16.488|16.267|16.442|1505500|13.267
1357569000|2013-01-07 14:30:00|16.959|17.051|16.885|17.005|5690300|13.721
1357655400|2013-01-08 14:30:00|17.152|17.235|16.903|17.023|3987900|13.735
1357741800|2013-01-09 14:30:00|17.401|17.512|17.171|17.253|3790500|13.921
1357828200|2013-01-10 14:30:00|17.475|17.668|17.318|17.585|3564100|14.189
1357914600|2013-01-11 14:30:00|17.797|17.806|17.576|17.779|3116600|14.345
1358173800|2013-01-14 14:30:00|17.659|17.733|17.585|17.714|2585500|14.293
1358260200|2013-01-15 14:30:00|17.355|17.622|17.253|17.576|4862700|14.182
1358346600|2013-01-16 14:30:00|17.106|17.318|17.088|17.309|3232900|13.966
1358433000|2013-01-17 14:30:00|17.401|17.512|17.253|17.429|1591000|14.063
1358519400|2013-01-18 14:30:00|17.447|17.493|17.309|17.475|1745100|14.1
1358865000|2013-01-22 14:30:00|17.355|17.539|17.3|17.512|4514200|14.13
1358951400|2013-01-23 14:30:00|17.309|17.429|17.226|17.355|2820000|14.003
1359037800|2013-01-24 14:30:00|17.29|17.465|17.263|17.392|2259400|14.033
1359124200|2013-01-25 14:30:00|17.548|17.604|17.429|17.604|1534900|14.204
1359383400|2013-01-28 14:30:00|17.788|17.788|17.604|17.659|2311100|14.249
1359469800|2013-01-29 14:30:00|17.29|17.512|17.29|17.465|1715400|14.092
1359556200|2013-01-30 14:30:00|17.327|17.576|17.318|17.539|2330600|14.152
1359642600|2013-01-31 14:30:00|17.318|17.742|17.29|17.659|3236700|14.249
1359729000|2013-02-01 14:30:00|17.465|17.493|17.309|17.401|3406900|14.04
1359988200|2013-02-04 14:30:00|17.097|17.124|16.839|16.866|3778800|13.609
1360074600|2013-02-05 14:30:00|16.995|17.171|16.977|17.069|3092200|13.773
1360161000|2013-02-06 14:30:00|16.829|17.097|16.783|17.078|2739100|13.78
1360247400|2013-02-07 14:30:00|17.06|17.097|16.793|16.968|2006500|13.691
1360333800|2013-02-08 14:30:00|17.364|17.447|17.309|17.373|1907900|14.018
1360593000|2013-02-11 14:30:00|17.429|17.429|17.226|17.355|1289800|14.003
1360679400|2013-02-12 14:30:00|18.544|18.986|18.488|18.94|9677900|15.282
1360765800|2013-02-13 14:30:00|18.793|18.876|18.544|18.618|3969200|15.022
1360852200|2013-02-14 14:30:00|18.12|18.369|18.083|18.323|3546600|14.784
1360938600|2013-02-15 14:30:00|18.387|18.47|18.221|18.304|1918000|14.769
1361284200|2013-02-19 14:30:00|18.479|18.544|18.396|18.442|1910400|14.881
1361370600|2013-02-20 14:30:00|18.083|18.111|17.687|17.724|2895900|14.458|divid|0.20092
1361457000|2013-02-21 14:30:00|17.447|17.456|17.189|17.263|2837700|14.082
1361543400|2013-02-22 14:30:00|17.346|17.382|17.18|17.346|3243400|14.15
1361802600|2013-02-25 14:30:00|17.585|17.641|16.691|16.719|5155000|13.639
1361889000|2013-02-26 14:30:00|16.71|16.774|16.47|16.682|4549600|13.609
1361975400|2013-02-27 14:30:00|16.636|17.088|16.608|17.032|4063600|13.894
1362061800|2013-02-28 14:30:00|17.069|17.327|17.06|17.097|2933600|13.947
1362148200|2013-03-01 14:30:00|16.378|16.848|16.313|16.765|2728900|13.676
1362407400|2013-03-04 14:30:00|16.627|16.894|16.544|16.857|1238500|13.751
1362493800|2013-03-05 14:30:00|16.995|17.161|16.968|16.986|4331300|13.857
1362580200|2013-03-06 14:30:00|16.959|17.005|16.71|16.959|5039600|13.834
1362666600|2013-03-07 14:30:00|17.18|17.346|17.161|17.336|10155600|14.142
1362753000|2013-03-08 14:30:00|17.558|17.622|17.438|17.558|10521000|14.323
1363008600|2013-03-11 13:30:00|17.134|17.318|17.032|17.309|5203400|14.12
1363095000|2013-03-12 13:30:00|17.364|17.429|17.134|17.198|5146400|14.03
1363181400|2013-03-13 13:30:00|17.161|17.382|17.097|17.327|2316100|14.135
1363267800|2013-03-14 13:30:00|17.567|17.797|17.539|17.788|3151100|14.511
1363354200|2013-03-15 13:30:00|17.899|17.954|17.705|17.724|5658100|14.458
1363613400|2013-03-18 13:30:00|17.051|17.189|16.931|17.005|3984000|13.872
1363699800|2013-03-19 13:30:00|17.032|17.06|16.47|16.59|5135900|13.533
1363786200|2013-03-20 13:30:00|16.71|16.774|16.415|16.544|3051900|13.496
1363872600|2013-03-21 13:30:00|16.525|16.599|16.323|16.396|2873200|13.375
1363959000|2013-03-22 13:30:00|16.627|16.664|16.424|16.516|2927200|13.473
1364218200|2013-03-25 13:30:00|16.645|16.645|15.594|15.917|7722900|12.985
1364304600|2013-03-26 13:30:00|15.908|16.138|15.88|16.111|2650500|13.142
1364391000|2013-03-27 13:30:00|15.889|16.203|15.843|16.12|2387600|13.15
1364477400|2013-03-28 13:30:00|16.442|16.461|16.276|16.369|2499400|13.353
1364823000|2013-04-01 13:30:00|16.313|16.415|16.129|16.184|1685800|13.203
1364909400|2013-04-02 13:30:00|16.516|16.654|16.461|16.525|2797100|13.481
1364995800|2013-04-03 13:30:00|16.387|16.442|15.991|16.028|2836000|13.075
1365082200|2013-04-04 13:30:00|16.018|16.166|15.908|16.092|1718900|13.127
1365168600|2013-04-05 13:30:00|15.585|16.037|15.484|16|3083300|13.052
1365427800|2013-04-08 13:30:00|15.77|15.816|15.585|15.806|1903000|12.894
1365514200|2013-04-09 13:30:00|16.129|16.359|16.046|16.267|2672600|13.27
1365600600|2013-04-10 13:30:00|16.802|17.097|16.7|16.931|4168800|13.812
1365687000|2013-04-11 13:30:00|17.3|17.447|17.134|17.198|4035100|14.03
1365773400|2013-04-12 13:30:00|16.949|17.069|16.829|17.051|1450300|13.909
1366032600|2013-04-15 13:30:00|16.82|16.903|16.415|16.433|2585200|13.406
1366119000|2013-04-16 13:30:00|16.848|16.931|16.627|16.922|2797000|13.804
1366205400|2013-04-17 13:30:00|16.516|16.571|16.157|16.406|2870000|13.383
1366291800|2013-04-18 13:30:00|16.147|16.175|15.862|15.972|2806100|13.03
1366378200|2013-04-19 13:30:00|16.203|16.276|16.092|16.258|3573400|13.263
1366637400|2013-04-22 13:30:00|16.516|16.571|16.276|16.525|2182900|13.481
1366723800|2013-04-23 13:30:00|16.857|16.949|16.654|16.885|2795600|13.774
1366810200|2013-04-24 13:30:00|16.747|16.82|16.562|16.664|4030600|13.594
1366896600|2013-04-25 13:30:00|16.765|16.848|16.618|16.673|2034700|13.601
1366983000|2013-04-26 13:30:00|16.654|16.728|16.544|16.7|2214900|13.624
1367242200|2013-04-29 13:30:00|16.664|16.691|16.433|16.47|5228800|13.436
1367328600|2013-04-30 13:30:00|16.571|16.636|16.369|16.571|3430500|13.518
1367415000|2013-05-01 13:30:00|16.654|16.691|16.442|16.479|2510300|13.49|divid|0.05714
1367501400|2013-05-02 13:30:00|16.461|16.691|16.415|16.664|1963100|13.641
1367587800|2013-05-03 13:30:00|17.005|17.235|16.995|17.115|3359100|14.01
1367847000|2013-05-06 13:30:00|17.134|17.327|17.115|17.226|1997400|14.101
1367933400|2013-05-07 13:30:00|17.733|17.77|17.53|17.558|3496800|14.372
1368019800|2013-05-08 13:30:00|17.576|17.806|17.558|17.779|2167700|14.553
1368106200|2013-05-09 13:30:00|17.862|17.899|17.576|17.622|3639500|14.425
1368192600|2013-05-10 13:30:00|17.843|17.954|17.751|17.954|2471300|14.697
1368451800|2013-05-13 13:30:00|17.604|17.714|17.539|17.714|1567300|14.501
1368538200|2013-05-14 13:30:00|17.484|17.724|17.465|17.714|1750200|14.501
1368624600|2013-05-15 13:30:00|17.926|18.009|17.88|17.982|1989100|14.719
1368711000|2013-05-16 13:30:00|18.138|18.184|17.945|17.991|1780300|14.727
1368797400|2013-05-17 13:30:00|18.203|18.525|18.138|18.461|2706600|15.112
1369056600|2013-05-20 13:30:00|18.276|18.396|18.24|18.369|1860800|15.036
1369143000|2013-05-21 13:30:00|18.055|18.184|17.972|18.111|1983400|14.825
1369229400|2013-05-22 13:30:00|18.387|18.839|18.092|18.203|5435100|14.901
1369315800|2013-05-23 13:30:00|17.825|18.055|17.677|17.954|3845200|14.697
1369402200|2013-05-24 13:30:00|17.825|17.853|17.641|17.843|2821800|14.606
1369747800|2013-05-28 13:30:00|18.323|18.332|17.982|18.101|3287300|14.818
1369834200|2013-05-29 13:30:00|17.935|17.972|17.806|17.935|3693500|14.682
1369920600|2013-05-30 13:30:00|17.982|18.184|17.972|18.083|3352200|14.802
1370007000|2013-05-31 13:30:00|17.991|18.092|17.687|17.687|2727300|14.478
1370266200|2013-06-03 13:30:00|17.917|18.101|17.77|18.046|3616300|14.772
1370352600|2013-06-04 13:30:00|18.028|18.147|17.77|17.871|2605000|14.629
1370439000|2013-06-05 13:30:00|17.972|18|17.594|17.65|5645500|14.448
1370525400|2013-06-06 13:30:00|17.512|17.539|17.217|17.512|4416600|14.335
1370611800|2013-06-07 13:30:00|17.539|17.696|17.401|17.677|3116100|14.47
1370871000|2013-06-10 13:30:00|17.77|17.788|17.539|17.705|2543800|14.493
1370957400|2013-06-11 13:30:00|17.253|17.493|17.171|17.29|4878700|14.154
1371043800|2013-06-12 13:30:00|17.263|17.281|16.866|16.903|3124900|13.837
1371130200|2013-06-13 13:30:00|17.032|17.41|16.959|17.392|2562000|14.237
1371216600|2013-06-14 13:30:00|17.143|17.327|16.995|17.06|1677300|13.965
1371475800|2013-06-17 13:30:00|17.189|17.327|16.968|17.097|1769400|13.995
1371562200|2013-06-18 13:30:00|17.447|17.493|17.253|17.29|1672900|14.154
1371648600|2013-06-19 13:30:00|17.373|17.53|16.995|16.995|2461100|13.912
1371735000|2013-06-20 13:30:00|16.599|16.645|16.212|16.276|4298900|13.324
1371821400|2013-06-21 13:30:00|16.286|16.304|15.862|16.147|2446600|13.218
1372080600|2013-06-24 13:30:00|15.862|16.129|15.76|15.945|2815400|13.052
1372167000|2013-06-25 13:30:00|16.138|16.286|15.963|16.23|2508500|13.286
1372253400|2013-06-26 13:30:00|16.461|16.498|16.267|16.359|1541200|13.392
1372339800|2013-06-27 13:30:00|16.092|16.276|16|16.129|3046800|13.203
1372426200|2013-06-28 13:30:00|15.622|15.843|15.548|15.779|5098000|12.916
1372685400|2013-07-01 13:30:00|15.972|16.138|15.862|15.908|2908000|13.022
1372771800|2013-07-02 13:30:00|15.687|15.908|15.576|15.696|4398900|12.848
1372858200|2013-07-03 13:30:00|15.456|15.917|15.429|15.862|1579800|12.984
1373031000|2013-07-05 13:30:00|16.138|16.23|15.926|16.184|2454900|13.248
1373290200|2013-07-08 13:30:00|16.47|16.562|16.313|16.406|2368200|13.429
1373376600|2013-07-09 13:30:00|16.599|16.608|16.378|16.599|1718700|13.588
1373463000|2013-07-10 13:30:00|16.618|16.747|16.47|16.645|2534300|13.625
1373549400|2013-07-11 13:30:00|16.903|17.06|16.756|17.051|2145200|13.957
1373635800|2013-07-12 13:30:00|16.747|17.06|16.691|17.06|2119600|13.965
1373895000|2013-07-15 13:30:00|17.217|17.263|17.134|17.253|1344900|14.123
1373981400|2013-07-16 13:30:00|17.3|17.309|17.106|17.18|1393700|14.063
1374067800|2013-07-17 13:30:00|17.456|17.493|17.272|17.401|1276300|14.244
1374154200|2013-07-18 13:30:00|17.714|17.88|17.705|17.816|2952300|14.584
1374240600|2013-07-19 13:30:00|18|18|17.853|17.926|1953100|14.674
1374499800|2013-07-22 13:30:00|18.267|18.359|18.23|18.276|2232700|14.961
1374586200|2013-07-23 13:30:00|18.387|18.415|18.166|18.258|1445800|14.946
1374672600|2013-07-24 13:30:00|18.111|18.147|17.982|18.092|1935400|14.81
1374759000|2013-07-25 13:30:00|18.037|18.359|17.982|18.341|2409500|15.014
1374845400|2013-07-26 13:30:00|18.12|18.194|17.797|18.12|5088700|14.833
1375104600|2013-07-29 13:30:00|17.585|17.65|17.171|17.548|4238200|14.365
1375191000|2013-07-30 13:30:00|16.276|16.424|16.194|16.332|6149100|13.369
1375277400|2013-07-31 13:30:00|16.194|16.295|16.028|16.111|3979800|13.188
1375363800|2013-08-01 13:30:00|16.24|16.35|16.175|16.323|3090000|13.361
1375450200|2013-08-02 13:30:00|15.945|16.175|15.908|16.101|2698600|13.18
1375709400|2013-08-05 13:30:00|16.111|16.157|15.963|16.092|1491200|13.173
1375795800|2013-08-06 13:30:00|16.12|16.147|15.991|16.037|1981800|13.128
1375882200|2013-08-07 13:30:00|16.203|16.258|16.028|16.065|1830800|13.196|divid|0.05622
1375968600|2013-08-08 13:30:00|16.295|16.59|16.267|16.553|2907600|13.598
1376055000|2013-08-09 13:30:00|16.286|16.544|16.286|16.479|1945700|13.537
1376314200|2013-08-12 13:30:00|16.313|16.378|16.184|16.295|2742200|13.386
1376400600|2013-08-13 13:30:00|16.175|16.323|16.101|16.323|1678800|13.408
1376487000|2013-08-14 13:30:00|16.332|16.406|16.276|16.332|1488700|13.416
1376573400|2013-08-15 13:30:00|16.323|16.369|16.166|16.359|1435800|13.439
1376659800|2013-08-16 13:30:00|16.406|16.636|16.378|16.608|1953300|13.643
1376919000|2013-08-19 13:30:00|16.7|16.747|16.452|16.479|2394000|13.537
1377005400|2013-08-20 13:30:00|16.332|16.59|16.313|16.507|1543900|13.56
1377091800|2013-08-21 13:30:00|16.387|16.553|16.24|16.359|2082800|13.439
1377178200|2013-08-22 13:30:00|16.396|16.442|16.276|16.369|1251700|13.446
1377264600|2013-08-23 13:30:00|16.571|16.571|16.387|16.544|1947300|13.59
1377523800|2013-08-26 13:30:00|16.424|16.553|16.359|16.378|1155400|13.454
1377610200|2013-08-27 13:30:00|16.046|16.129|15.825|15.825|2540400|13
1377696600|2013-08-28 13:30:00|16.129|16.35|16.129|16.24|2588300|13.34
1377783000|2013-08-29 13:30:00|16.129|16.313|16.129|16.166|972200|13.28
1377869400|2013-08-30 13:30:00|16.166|16.203|16.037|16.101|1126300|13.227
1378215000|2013-09-03 13:30:00|16.369|16.415|16.194|16.323|1226200|13.408
1378301400|2013-09-04 13:30:00|16.442|16.756|16.415|16.756|3416500|13.764
1378387800|2013-09-05 13:30:00|17.014|17.106|16.968|17.032|2017800|13.991
1378474200|2013-09-06 13:30:00|17.134|17.152|16.866|17.06|1851500|14.014
1378733400|2013-09-09 13:30:00|17.226|17.465|17.217|17.429|2083500|14.317
1378819800|2013-09-10 13:30:00|17.733|17.76|17.659|17.76|2237400|14.59
1378906200|2013-09-11 13:30:00|17.724|17.816|17.641|17.788|1464400|14.612
1378992600|2013-09-12 13:30:00|17.806|17.88|17.733|17.77|2004400|14.597
1379079000|2013-09-13 13:30:00|17.631|17.742|17.539|17.714|1948100|14.552
1379338200|2013-09-16 13:30:00|17.991|18.046|17.862|17.88|2298200|14.688
1379424600|2013-09-17 13:30:00|17.364|17.585|17.336|17.567|3428800|14.431
1379511000|2013-09-18 13:30:00|17.613|18.147|17.502|18.055|3483700|14.832
1379597400|2013-09-19 13:30:00|18.02|18.05|17.81|17.88|3686200|14.688|split|1.085
1379683800|2013-09-20 13:30:00|17.52|17.54|17.45|17.45|2799700|14.335
1379943000|2013-09-23 13:30:00|17.07|17.13|17|17.1|3301200|14.047
1380029400|2013-09-24 13:30:00|17.43|17.52|17.23|17.36|3562500|14.261
1380115800|2013-09-25 13:30:00|17.5|17.58|17.29|17.35|4355600|14.252
1380202200|2013-09-26 13:30:00|17.07|17.29|17.07|17.25|1961900|14.17
1380288600|2013-09-27 13:30:00|17.04|17.17|16.98|17.14|2236000|14.08
1380547800|2013-09-30 13:30:00|17.02|17.24|16.98|17.04|2303100|13.998
1380634200|2013-10-01 13:30:00|17.42|17.57|17.37|17.42|3542200|14.31
1380720600|2013-10-02 13:30:00|17.68|17.72|17.51|17.71|3295600|14.548
1380807000|2013-10-03 13:30:00|17.73|17.76|17.51|17.62|2233900|14.474
1380893400|2013-10-04 13:30:00|17.42|17.52|17.35|17.48|1776100|14.359
1381152600|2013-10-07 13:30:00|17.35|17.55|17.32|17.48|1538800|14.359
1381239000|2013-10-08 13:30:00|17.3|17.33|17.06|17.07|1898500|14.022
1381325400|2013-10-09 13:30:00|17.22|17.26|16.95|17.17|1780700|14.105
1381411800|2013-10-10 13:30:00|17.39|17.72|17.39|17.71|2234200|14.548
1381498200|2013-10-11 13:30:00|17.8|17.85|17.68|17.85|2165700|14.663
1381757400|2013-10-14 13:30:00|17.63|17.87|17.61|17.84|1179500|14.655
1381843800|2013-10-15 13:30:00|17.83|17.88|17.76|17.8|1389200|14.622
1381930200|2013-10-16 13:30:00|18.03|18.17|18.01|18.08|2680300|14.852
1382016600|2013-10-17 13:30:00|17.81|18.05|17.75|18.03|2279600|14.811
1382103000|2013-10-18 13:30:00|17.88|18.01|17.82|17.9|2652200|14.704
1382362200|2013-10-21 13:30:00|17.7|17.78|17.65|17.76|4321000|14.589
1382448600|2013-10-22 13:30:00|17.69|17.77|17.63|17.72|2118800|14.556
1382535000|2013-10-23 13:30:00|17.3|17.39|17.22|17.31|1894700|14.22
1382621400|2013-10-24 13:30:00|17.35|17.35|17.17|17.28|2845500|14.195
1382707800|2013-10-25 13:30:00|17.4|17.43|17.27|17.4|1504500|14.293
1382967000|2013-10-28 13:30:00|17.04|17.06|16.85|16.97|2849000|13.94
1383053400|2013-10-29 13:30:00|17.1|17.14|16.98|17.13|1338800|14.072
1383139800|2013-10-30 13:30:00|17.41|17.48|17.08|17.17|3682200|14.105
1383226200|2013-10-31 13:30:00|17.09|17.12|16.8|16.81|2921100|13.809
1383312600|2013-11-01 13:30:00|16.48|16.52|16.2|16.37|2698700|13.447
1383575400|2013-11-04 14:30:00|16.4|16.42|16.25|16.37|1435500|13.447
1383661800|2013-11-05 14:30:00|15.91|16.06|15.83|16.04|3103800|13.176
1383748200|2013-11-06 14:30:00|16.39|16.48|16.32|16.38|1999700|13.509|divid|0.064
1383834600|2013-11-07 14:30:00|16.42|16.47|16.09|16.1|1582100|13.279
1383921000|2013-11-08 14:30:00|16.08|16.46|16.08|16.46|3121300|13.575
1384180200|2013-11-11 14:30:00|16.43|16.51|16.38|16.47|1253900|13.584
1384266600|2013-11-12 14:30:00|16.26|16.38|16.22|16.27|1286300|13.419
1384353000|2013-11-13 14:30:00|15.87|16.22|15.86|16.21|3472800|13.369
1384439400|2013-11-14 14:30:00|16.09|16.19|16.05|16.17|3293000|13.336
1384525800|2013-11-15 14:30:00|16.1|16.15|16.03|16.15|1685000|13.32
1384785000|2013-11-18 14:30:00|16.24|16.32|16.13|16.15|2705600|13.32
1384871400|2013-11-19 14:30:00|16.13|16.3|16.08|16.17|1971300|13.336
1384957800|2013-11-20 14:30:00|16.39|16.49|16.22|16.28|2470700|13.427
1385044200|2013-11-21 14:30:00|16.59|16.78|16.57|16.77|2637800|13.831
1385130600|2013-11-22 14:30:00|16.74|16.79|16.65|16.76|1515600|13.823
1385389800|2013-11-25 14:30:00|16.76|16.82|16.7|16.7|1652000|13.773
1385476200|2013-11-26 14:30:00|16.94|17|16.85|16.91|3186400|13.947
1385562600|2013-11-27 14:30:00|17.1|17.23|17.08|17.18|3962700|14.169
1385735400|2013-11-29 14:30:00|17.86|17.88|17.75|17.78|7996900|14.664
1385994600|2013-12-02 14:30:00|17.72|17.8|17.57|17.58|2181400|14.499
1386081000|2013-12-03 14:30:00|17.61|17.63|17.42|17.46|1919100|14.4
1386167400|2013-12-04 14:30:00|17.15|17.38|17.1|17.27|1980400|14.244
1386253800|2013-12-05 14:30:00|17.3|17.33|17.06|17.16|1760600|14.153
1386340200|2013-12-06 14:30:00|17.51|17.52|17.37|17.47|1265900|14.408
1386599400|2013-12-09 14:30:00|17.43|17.55|17.39|17.42|1135700|14.367
1386685800|2013-12-10 14:30:00|17.41|17.5|17.34|17.34|1450200|14.301
1386772200|2013-12-11 14:30:00|17.27|17.29|16.94|16.95|2582700|13.98
1386858600|2013-12-12 14:30:00|16.71|16.76|16.57|16.66|2868500|13.74
1386945000|2013-12-13 14:30:00|16.56|16.57|16.4|16.48|2221700|13.592
1387204200|2013-12-16 14:30:00|16.71|16.84|16.65|16.73|4074500|13.798
1387290600|2013-12-17 14:30:00|16.54|16.55|16.37|16.41|3363100|13.534
1387377000|2013-12-18 14:30:00|16.6|16.85|16.43|16.84|2190100|13.889
1387463400|2013-12-19 14:30:00|16.79|17.01|16.79|16.98|2686500|14.004
1387549800|2013-12-20 14:30:00|17|17.09|17|17.05|1477100|14.062
1387809000|2013-12-23 14:30:00|17.29|17.44|17.25|17.43|3301300|14.375
1387895400|2013-12-24 14:30:00|17.42|17.72|17.42|17.71|1794100|14.606
1388068200|2013-12-26 14:30:00|17.75|17.84|17.69|17.82|2763200|14.697
1388154600|2013-12-27 14:30:00|17.87|18.05|17.8|18.03|4029400|14.87
1388413800|2013-12-30 14:30:00|17.91|18.06|17.9|17.98|1679200|14.829
1388500200|2013-12-31 14:30:00|18.02|18.17|18.02|18.13|1279700|14.953
1388673000|2014-01-02 14:30:00|18.1|18.1|17.85|17.94|1920800|14.796
1388759400|2014-01-03 14:30:00|17.96|18.11|17.89|18.02|1230900|14.862
1389018600|2014-01-06 14:30:00|18.25|18.35|18.2|18.22|1672700|15.027
1389105000|2014-01-07 14:30:00|18.54|18.56|18.39|18.45|3337000|15.217
1389191400|2014-01-08 14:30:00|18.72|18.88|18.6|18.8|3581400|15.505
1389277800|2014-01-09 14:30:00|19.03|19.05|18.74|18.9|2603400|15.588
1389364200|2014-01-10 14:30:00|18.8|18.88|18.69|18.86|1518800|15.555
1389623400|2014-01-13 14:30:00|18.97|19.19|18.89|18.92|2442500|15.604
1389709800|2014-01-14 14:30:00|19.23|19.3|19.16|19.26|2083100|15.885
1389796200|2014-01-15 14:30:00|19.43|19.59|19.39|19.58|2082700|16.149
1389882600|2014-01-16 14:30:00|19.25|19.26|18.98|19.17|2280100|15.811
1389969000|2014-01-17 14:30:00|19.14|19.15|18.93|18.99|1855100|15.662
1390314600|2014-01-21 14:30:00|18.75|18.76|18.53|18.68|2106500|15.406
1390401000|2014-01-22 14:30:00|18.58|18.66|18.51|18.64|1572500|15.373
1390487400|2014-01-23 14:30:00|18.86|18.86|18.55|18.69|1726900|15.415
1390573800|2014-01-24 14:30:00|18.29|18.31|17.92|17.94|2600200|14.796
1390833000|2014-01-27 14:30:00|18.1|18.13|17.72|17.85|2245000|14.722
1390919400|2014-01-28 14:30:00|18.19|18.32|18.17|18.32|1487600|15.11
1391005800|2014-01-29 14:30:00|17.91|18.3|17.91|18.16|1839000|14.978
1391092200|2014-01-30 14:30:00|18.19|18.36|18.05|18.28|1348500|15.077
1391178600|2014-01-31 14:30:00|17.8|18.06|17.73|17.9|1975900|14.763
1391437800|2014-02-03 14:30:00|17.64|17.7|17.23|17.24|2585400|14.219
1391524200|2014-02-04 14:30:00|17.35|17.46|17.26|17.43|2505400|14.375
1391610600|2014-02-05 14:30:00|17.43|17.55|17.36|17.41|1374100|14.359
1391697000|2014-02-06 14:30:00|17.51|17.87|17.5|17.87|1687800|14.738
1391783400|2014-02-07 14:30:00|17.94|18.05|17.78|18.05|1329000|14.887
1392042600|2014-02-10 14:30:00|18.15|18.22|18.08|18.21|1539100|15.019
1392129000|2014-02-11 14:30:00|17.33|17.64|17.33|17.6|4065900|14.516
1392215400|2014-02-12 14:30:00|17.53|17.54|17.32|17.41|3084300|14.359
1392301800|2014-02-13 14:30:00|17|17.34|16.87|17.28|5285800|14.252
1392388200|2014-02-14 14:30:00|17.08|17.14|17.02|17.06|4427800|14.07
1392733800|2014-02-18 14:30:00|17.49|17.61|17.46|17.59|2120900|14.507
1392820200|2014-02-19 14:30:00|17.22|17.24|17.01|17.03|1675100|14.233|divid|0.231|split|1.01369863014
1392906600|2014-02-20 14:30:00|17.07|17.18|16.97|17.13|1347900|14.316
1392993000|2014-02-21 14:30:00|17.2|17.31|17.14|17.16|1219800|14.341
1393252200|2014-02-24 14:30:00|17.16|17.43|17.13|17.3|1358800|14.458
1393338600|2014-02-25 14:30:00|17.19|17.33|17.11|17.22|1794000|14.391
1393425000|2014-02-26 14:30:00|16.98|17.02|16.88|16.97|3145600|14.182
1393511400|2014-02-27 14:30:00|16.95|17.09|16.87|17.06|1939600|14.258
1393597800|2014-02-28 14:30:00|16.96|17.12|16.89|17|3506800|14.207
1393857000|2014-03-03 14:30:00|16.7|16.96|16.58|16.68|3128600|13.94
1393943400|2014-03-04 14:30:00|17.04|17.07|16.92|17.01|1979700|14.216
1394029800|2014-03-05 14:30:00|16.91|17.02|16.88|16.98|1883700|14.191
1394116200|2014-03-06 14:30:00|17.03|17.1|17.01|17.07|2048100|14.266
1394202600|2014-03-07 14:30:00|16.95|16.97|16.65|16.79|3912800|14.032
1394458200|2014-03-10 13:30:00|16.28|16.36|16.12|16.29|4396200|13.614
1394544600|2014-03-11 13:30:00|15.75|15.93|15.69|15.73|5934800|13.146
1394631000|2014-03-12 13:30:00|15.56|15.68|15.51|15.61|4218900|13.046
1394717400|2014-03-13 13:30:00|16.02|16.03|15.61|15.67|3829300|13.096
1394803800|2014-03-14 13:30:00|15.33|15.57|15.32|15.46|5753500|12.92
1395063000|2014-03-17 13:30:00|15.49|15.61|15.44|15.54|3896500|12.987
1395149400|2014-03-18 13:30:00|15.63|15.86|15.63|15.85|4291800|13.246
1395235800|2014-03-19 13:30:00|16.07|16.19|15.94|16.02|4021300|13.388
1395322200|2014-03-20 13:30:00|15.75|15.91|15.74|15.83|2915600|13.23
1395408600|2014-03-21 13:30:00|15.7|15.75|15.55|15.61|4853400|13.046
1395667800|2014-03-24 13:30:00|15.66|15.69|15.5|15.64|2869900|13.071
1395754200|2014-03-25 13:30:00|15.7|15.82|15.67|15.75|2141800|13.163
1395840600|2014-03-26 13:30:00|15.64|15.7|15.44|15.45|2999500|12.912
1395927000|2014-03-27 13:30:00|15.42|15.49|15.33|15.41|3096400|12.879
1396013400|2014-03-28 13:30:00|15.51|15.57|15.42|15.48|1542000|12.937
1396272600|2014-03-31 13:30:00|15.54|15.72|15.49|15.7|3530500|13.121
1396359000|2014-04-01 13:30:00|15.87|15.91|15.81|15.89|6028900|13.28
1396445400|2014-04-02 13:30:00|16.1|16.35|16.1|16.33|3610000|13.647
1396531800|2014-04-03 13:30:00|16.32|16.38|16.17|16.23|3298000|13.564
1396618200|2014-04-04 13:30:00|16.49|16.59|16.3|16.32|2884400|13.639
1396877400|2014-04-07 13:30:00|16.24|16.26|16|16.03|1948000|13.397
1396963800|2014-04-08 13:30:00|15.89|16.1|15.82|16.09|2453300|13.447
1397050200|2014-04-09 13:30:00|16.11|16.18|15.99|16.18|3799500|13.522
1397136600|2014-04-10 13:30:00|16.21|16.24|15.92|15.94|1932000|13.322
1397223000|2014-04-11 13:30:00|15.82|15.87|15.65|15.72|4203200|13.138
1397482200|2014-04-14 13:30:00|15.84|15.96|15.72|15.9|2424100|13.288
1397568600|2014-04-15 13:30:00|15.83|15.85|15.56|15.73|1642500|13.146
1397655000|2014-04-16 13:30:00|15.95|16.1|15.91|16.07|1837300|13.43
1397741400|2014-04-17 13:30:00|16.63|16.72|16.56|16.66|3764900|13.923
1398087000|2014-04-21 13:30:00|16.64|16.65|16.52|16.62|2152000|13.89
1398173400|2014-04-22 13:30:00|16.67|16.73|16.64|16.7|1682500|13.957
1398259800|2014-04-23 13:30:00|16.65|16.85|16.59|16.81|1820800|14.049
1398346200|2014-04-24 13:30:00|16.95|17|16.8|16.93|1949800|14.149
1398432600|2014-04-25 13:30:00|16.88|16.9|16.7|16.79|1317900|14.032
1398691800|2014-04-28 13:30:00|16.81|16.9|16.63|16.68|3280900|13.94
1398778200|2014-04-29 13:30:00|16.85|16.97|16.76|16.91|2505700|14.132
1398864600|2014-04-30 13:30:00|16.96|17.12|16.95|17.11|1974000|14.299
1398951000|2014-05-01 13:30:00|17.3|17.4|17.24|17.37|2468700|14.517
1399037400|2014-05-02 13:30:00|17.34|17.47|17.32|17.38|2154200|14.525
1399296600|2014-05-05 13:30:00|17.29|17.3|17.09|17.28|2691500|14.441
1399383000|2014-05-06 13:30:00|16.74|16.77|16.51|16.58|4504000|13.856
1399469400|2014-05-07 13:30:00|16.4|16.56|16.4|16.51|2735800|13.798
1399555800|2014-05-08 13:30:00|17.59|17.9|17.58|17.73|8221600|14.818
1399642200|2014-05-09 13:30:00|17.59|17.61|17.42|17.54|2367100|14.659
1399901400|2014-05-12 13:30:00|17.24|17.32|17.23|17.27|1922700|14.433
1399987800|2014-05-13 13:30:00|17.11|17.23|17.02|17.14|3057800|14.324
1400074200|2014-05-14 13:30:00|16.78|16.93|16.75|16.76|1858600|14.063|divid|0.068
1400160600|2014-05-15 13:30:00|16.77|16.8|16.42|16.51|1984000|13.853
1400247000|2014-05-16 13:30:00|16.32|16.36|16.22|16.36|1836400|13.727
1400506200|2014-05-19 13:30:00|15.98|16.18|15.97|16.16|2165000|13.559
1400592600|2014-05-20 13:30:00|16.05|16.16|15.98|16.08|1514600|13.492
1400679000|2014-05-21 13:30:00|16.38|16.46|16.31|16.4|2114900|13.761
1400765400|2014-05-22 13:30:00|16.38|16.45|16.35|16.45|1059100|13.803
1400851800|2014-05-23 13:30:00|16.56|16.68|16.55|16.59|1483900|13.92
1401197400|2014-05-27 13:30:00|16.7|16.72|16.43|16.43|1719200|13.786
1401283800|2014-05-28 13:30:00|16.42|16.45|16.31|16.37|1609700|13.735
1401370200|2014-05-29 13:30:00|16.41|16.47|16.4|16.47|948000|13.819
1401456600|2014-05-30 13:30:00|16.43|16.58|16.41|16.52|2157500|13.861
1401715800|2014-06-02 13:30:00|16.6|16.6|16.45|16.49|1331800|13.836
1401802200|2014-06-03 13:30:00|16.27|16.37|16.27|16.36|939500|13.727
1401888600|2014-06-04 13:30:00|16.21|16.28|16.14|16.23|2011200|13.618
1401975000|2014-06-05 13:30:00|16.31|16.34|15.99|16.19|2549300|13.584
1402061400|2014-06-06 13:30:00|16.34|16.39|16.3|16.38|1743600|13.744
1402320600|2014-06-09 13:30:00|16.4|16.51|16.4|16.51|1423800|13.853
1402407000|2014-06-10 13:30:00|16.4|16.42|16.29|16.36|1169100|13.727
1402493400|2014-06-11 13:30:00|16.21|16.29|16.14|16.18|1095600|13.576
1402579800|2014-06-12 13:30:00|16.2|16.22|16.08|16.16|1107000|13.559
1402666200|2014-06-13 13:30:00|16.21|16.26|16.16|16.21|1103200|13.601
1402925400|2014-06-16 13:30:00|16.18|16.22|16.05|16.13|1579500|13.534
1403011800|2014-06-17 13:30:00|16.01|16.14|16|16.12|942900|13.526
1403098200|2014-06-18 13:30:00|16.02|16.22|16|16.22|1591600|13.61
1403184600|2014-06-19 13:30:00|16.26|16.32|16.13|16.19|2143700|13.584
1403271000|2014-06-20 13:30:00|16.09|16.13|15.99|16.02|1528000|13.442
1403530200|2014-06-23 13:30:00|15.98|16.16|15.94|16.11|2536900|13.517
1403616600|2014-06-24 13:30:00|15.92|15.99|15.81|15.84|3201400|13.291
1403703000|2014-06-25 13:30:00|15.75|15.8|15.66|15.71|4159200|13.182
1403789400|2014-06-26 13:30:00|14.44|14.9|14.38|14.55|28263400|12.208
1403875800|2014-06-27 13:30:00|14.69|14.87|14.67|14.84|5818900|12.452
1404135000|2014-06-30 13:30:00|14.64|14.69|14.54|14.61|11117000|12.259
1404221400|2014-07-01 13:30:00|14.82|14.91|14.79|14.84|6313600|12.452
1404307800|2014-07-02 13:30:00|14.95|15.06|14.92|14.94|3025300|12.536
1404394200|2014-07-03 13:30:00|15.05|15.15|15.03|15.11|2819300|12.678
1404739800|2014-07-07 13:30:00|14.91|14.97|14.83|14.95|2734900|12.544
1404826200|2014-07-08 13:30:00|14.75|14.77|14.64|14.7|7986300|12.334
1404912600|2014-07-09 13:30:00|14.54|14.64|14.5|14.61|3392100|12.259
1404999000|2014-07-10 13:30:00|13.98|14.36|13.96|14.34|4456900|12.032
1405085400|2014-07-11 13:30:00|14.34|14.38|14.25|14.26|6643700|11.965
1405344600|2014-07-14 13:30:00|14.51|14.52|14.39|14.42|2720500|12.099
1405431000|2014-07-15 13:30:00|14.67|14.71|14.5|14.6|2270200|12.25
1405517400|2014-07-16 13:30:00|14.96|14.99|14.82|14.84|4318000|12.452
1405603800|2014-07-17 13:30:00|14.59|14.72|14.35|14.4|3546400|12.082
1405690200|2014-07-18 13:30:00|14.47|14.59|14.41|14.5|2979300|12.166
1405949400|2014-07-21 13:30:00|14.41|14.5|14.34|14.48|1503700|12.15
1406035800|2014-07-22 13:30:00|14.52|14.54|14.41|14.43|1803600|12.108
1406122200|2014-07-23 13:30:00|14.57|14.57|14.42|14.44|1336400|12.116
1406208600|2014-07-24 13:30:00|14.62|14.68|14.59|14.63|1470500|12.275
1406295000|2014-07-25 13:30:00|14.99|15|14.85|14.9|2384400|12.502
1406554200|2014-07-28 13:30:00|14.89|14.93|14.75|14.85|2558300|12.46
1406640600|2014-07-29 13:30:00|15.04|15.05|14.86|14.89|2447500|12.494
1406727000|2014-07-30 13:30:00|15.42|15.58|15.38|15.51|5213000|13.014
1406813400|2014-07-31 13:30:00|15.31|15.38|15.17|15.18|1981200|12.737
1406899800|2014-08-01 13:30:00|15.24|15.31|15.05|15.16|2504300|12.72
1407159000|2014-08-04 13:30:00|15.32|15.32|15.06|15.21|1266500|12.762
1407245400|2014-08-05 13:30:00|14.95|15.01|14.81|14.87|2993800|12.477
1407331800|2014-08-06 13:30:00|14.68|14.75|14.62|14.66|1799800|12.357|divid|0.068
1407418200|2014-08-07 13:30:00|14.68|14.73|14.34|14.4|2528900|12.138
1407504600|2014-08-08 13:30:00|14.45|14.56|14.36|14.56|1529900|12.273
1407763800|2014-08-11 13:30:00|14.61|14.65|14.52|14.55|1464900|12.264
1407850200|2014-08-12 13:30:00|14.71|14.78|14.62|14.69|1314100|12.382
1407936600|2014-08-13 13:30:00|14.71|14.74|14.65|14.67|755700|12.366
1408023000|2014-08-14 13:30:00|14.67|14.7|14.58|14.68|1048300|12.374
1408109400|2014-08-15 13:30:00|14.77|14.83|14.51|14.65|1472000|12.349
1408368600|2014-08-18 13:30:00|14.74|14.86|14.7|14.86|1708500|12.526
1408455000|2014-08-19 13:30:00|14.81|14.86|14.78|14.84|1905800|12.509
1408541400|2014-08-20 13:30:00|14.69|14.81|14.69|14.81|1628000|12.484
1408627800|2014-08-21 13:30:00|14.73|14.84|14.71|14.79|2581400|12.467
1408714200|2014-08-22 13:30:00|14.8|14.93|14.77|14.89|1757800|12.551
1408973400|2014-08-25 13:30:00|15|15.2|14.99|15.1|1361000|12.728
1409059800|2014-08-26 13:30:00|15.05|15.09|15.02|15.04|1810300|12.677
1409146200|2014-08-27 13:30:00|15.1|15.15|15.05|15.1|1559400|12.728
1409232600|2014-08-28 13:30:00|14.99|15.03|14.93|14.98|1172100|12.627
1409319000|2014-08-29 13:30:00|14.98|15.04|14.92|15|875900|12.644
1409664600|2014-09-02 13:30:00|14.85|14.86|14.72|14.81|1813700|12.484
1409751000|2014-09-03 13:30:00|15.2|15.22|15.05|15.12|2405300|12.745
1409837400|2014-09-04 13:30:00|15.04|15.34|15.01|15.18|2022700|12.795
1409923800|2014-09-05 13:30:00|14.92|14.97|14.83|14.97|1812800|12.618
1410183000|2014-09-08 13:30:00|14.5|14.66|14.5|14.54|3478300|12.256
1410269400|2014-09-09 13:30:00|14.7|14.72|14.6|14.63|1542800|12.332
1410355800|2014-09-10 13:30:00|14.79|14.98|14.78|14.95|1497800|12.602
1410442200|2014-09-11 13:30:00|14.71|14.79|14.63|14.75|1629100|12.433
1410528600|2014-09-12 13:30:00|15.01|15.14|14.98|15.1|3307200|12.728
1410787800|2014-09-15 13:30:00|15.03|15.15|14.97|15.09|2988900|12.72
1410874200|2014-09-16 13:30:00|14.88|15.19|14.88|15.1|3672700|12.728
1410960600|2014-09-17 13:30:00|15.22|15.32|15.17|15.22|2651600|12.829
1411047000|2014-09-18 13:30:00|15.47|15.7|15.42|15.53|3578800|13.09
1411133400|2014-09-19 13:30:00|15.42|15.45|15.34|15.38|2951300|12.964
1411392600|2014-09-22 13:30:00|15.39|15.4|15.21|15.26|1680200|12.863
1411479000|2014-09-23 13:30:00|15.17|15.21|15.06|15.1|2227700|12.728
1411565400|2014-09-24 13:30:00|15.01|15.15|14.93|15.13|2955200|12.753
1411651800|2014-09-25 13:30:00|15.04|15.06|14.83|14.88|1901600|12.543
1411738200|2014-09-26 13:30:00|14.96|15.04|14.88|14.98|1520700|12.627
1411997400|2014-09-29 13:30:00|14.66|14.82|14.63|14.74|1986800|12.425
1412083800|2014-09-30 13:30:00|14.89|14.9|14.72|14.81|1897200|12.484
1412170200|2014-10-01 13:30:00|14.88|14.89|14.65|14.69|1938100|12.382
1412256600|2014-10-02 13:30:00|14.51|14.56|14.27|14.43|3689300|12.163
1412343000|2014-10-03 13:30:00|14.43|14.51|14.39|14.44|2352600|12.172
1412602200|2014-10-06 13:30:00|14.99|15.09|14.9|15.05|9855200|12.686
1412688600|2014-10-07 13:30:00|14.91|15.01|14.81|14.82|16603600|12.492
1412775000|2014-10-08 13:30:00|14.95|15.18|14.73|15.14|7550800|12.762
1412861400|2014-10-09 13:30:00|14.78|14.86|14.45|14.52|7532900|12.239
1412947800|2014-10-10 13:30:00|14.55|14.62|14.31|14.32|6477100|12.071
1413207000|2014-10-13 13:30:00|14.52|14.6|14.25|14.27|2569100|12.028
1413293400|2014-10-14 13:30:00|14.28|14.32|14.11|14.2|3632700|11.969
1413379800|2014-10-15 13:30:00|13.75|13.84|13.39|13.79|8089300|11.624
1413466200|2014-10-16 13:30:00|13.27|13.61|13.27|13.5|5028600|11.379
1413552600|2014-10-17 13:30:00|13.87|13.91|13.65|13.75|3235800|11.59
1413811800|2014-10-20 13:30:00|14.03|14.59|14.01|14.27|6057300|12.028
1413898200|2014-10-21 13:30:00|14.49|14.6|14.47|14.55|2435100|12.264
1413984600|2014-10-22 13:30:00|14.4|14.47|14.26|14.29|1925600|12.045
1414071000|2014-10-23 13:30:00|14.55|14.64|14.49|14.51|1883500|12.231
1414157400|2014-10-24 13:30:00|14.59|14.72|14.58|14.71|1535800|12.399
1414416600|2014-10-27 13:30:00|14.39|14.56|14.35|14.49|2000200|12.214
1414503000|2014-10-28 13:30:00|14.42|14.6|14.4|14.59|3096600|12.298
1414589400|2014-10-29 13:30:00|14.39|14.44|14.11|14.31|3866000|12.062
1414675800|2014-10-30 13:30:00|14.33|14.52|14.29|14.38|1814100|12.121
1414762200|2014-10-31 13:30:00|14.62|15.71|14.58|15.4|13413200|12.981
1415025000|2014-11-03 14:30:00|15.24|15.29|15.13|15.2|2466200|12.812
1415111400|2014-11-04 14:30:00|15.2|15.25|15.11|15.21|1585700|12.821
1415197800|2014-11-05 14:30:00|15.22|15.23|15.07|15.18|1182100|12.85|divid|0.064
1415284200|2014-11-06 14:30:00|15.13|15.19|14.93|15.01|1370400|12.706
1415370600|2014-11-07 14:30:00|14.89|14.94|14.82|14.91|1382800|12.621
1415629800|2014-11-10 14:30:00|14.9|14.95|14.83|14.87|984200|12.587
1415716200|2014-11-11 14:30:00|14.89|14.96|14.84|14.92|759700|12.629
1415802600|2014-11-12 14:30:00|14.51|14.62|14.51|14.58|2216600|12.342
1415889000|2014-11-13 14:30:00|14.32|14.48|14.29|14.43|1622500|12.215
1415975400|2014-11-14 14:30:00|14.47|14.6|14.47|14.54|1311600|12.308
1416234600|2014-11-17 14:30:00|14.62|14.75|14.61|14.7|1354300|12.443
1416321000|2014-11-18 14:30:00|14.92|14.94|14.86|14.88|1473200|12.596
1416407400|2014-11-19 14:30:00|14.86|14.93|14.78|14.86|1167400|12.579
1416493800|2014-11-20 14:30:00|14.66|14.77|14.65|14.73|1016800|12.469
1416580200|2014-11-21 14:30:00|14.83|14.89|14.78|14.82|1413000|12.545
1416839400|2014-11-24 14:30:00|14.99|15.03|14.93|14.99|2096100|12.689
1416925800|2014-11-25 14:30:00|15.05|15.14|15|15.07|1651700|12.756
1417012200|2014-11-26 14:30:00|15.09|15.13|15.06|15.1|822400|12.782
1417185000|2014-11-28 14:30:00|15.38|15.41|15.24|15.29|3543000|12.943
1417444200|2014-12-01 14:30:00|15.25|15.28|15.05|15.19|2148400|12.858
1417530600|2014-12-02 14:30:00|15.35|15.42|15.28|15.35|2427400|12.993
1417617000|2014-12-03 14:30:00|15.4|15.43|15.28|15.32|1965200|12.968
1417703400|2014-12-04 14:30:00|15.28|15.37|15.18|15.27|1459800|12.926
1417789800|2014-12-05 14:30:00|15.48|15.59|15.42|15.54|1986400|13.154
1418049000|2014-12-08 14:30:00|15.49|15.52|15.33|15.36|2095900|13.002
1418135400|2014-12-09 14:30:00|14.93|15.03|14.87|15.01|2693200|12.706
1418221800|2014-12-10 14:30:00|14.98|15.01|14.76|14.79|1858500|12.519
1418308200|2014-12-11 14:30:00|14.81|14.97|14.76|14.78|1471500|12.511
1418394600|2014-12-12 14:30:00|14.79|14.93|14.45|14.46|2504100|12.24
1418653800|2014-12-15 14:30:00|14.42|14.49|14.02|14.11|3090100|11.944
1418740200|2014-12-16 14:30:00|14.01|14.53|13.95|14.23|2807100|12.045
1418826600|2014-12-17 14:30:00|14.22|14.37|14.14|14.3|3149300|12.105
1418913000|2014-12-18 14:30:00|14.62|14.8|14.6|14.79|2749000|12.519
1418999400|2014-12-19 14:30:00|14.8|14.99|14.72|14.93|2311400|12.638
1419258600|2014-12-22 14:30:00|15.05|15.08|14.96|15.03|1798700|12.723
1419345000|2014-12-23 14:30:00|15.05|15.15|15.02|15.09|1754200|12.773
1419431400|2014-12-24 14:30:00|15.13|15.19|15.09|15.13|684000|12.807
1419604200|2014-12-26 14:30:00|15.15|15.26|15.13|15.2|1013700|12.866
1419863400|2014-12-29 14:30:00|14.86|15.07|14.84|15|1446800|12.697
1419949800|2014-12-30 14:30:00|15.1|15.11|14.99|15.04|1563500|12.731
1420036200|2014-12-31 14:30:00|15.13|15.18|14.99|15.01|999100|12.706
1420209000|2015-01-02 14:30:00|15.1|15.14|14.81|14.92|1719600|12.629
1420468200|2015-01-05 14:30:00|14.5|14.54|14.23|14.31|3498900|12.113
1420554600|2015-01-06 14:30:00|14.17|14.23|13.91|14|2266400|11.851
1420641000|2015-01-07 14:30:00|14.06|14.11|13.9|14.04|1897000|11.885
1420727400|2015-01-08 14:30:00|14.13|14.41|14.11|14.28|2140700|12.088
1420813800|2015-01-09 14:30:00|14.06|14.08|13.88|14.04|2746700|11.885
1421073000|2015-01-12 14:30:00|14.03|14.09|13.88|14.03|1730000|11.876
1421159400|2015-01-13 14:30:00|14.19|14.27|13.89|14.02|1911900|11.868
1421245800|2015-01-14 14:30:00|13.8|13.85|13.58|13.81|4332500|11.69
1421332200|2015-01-15 14:30:00|13.92|13.95|13.74|13.8|3556800|11.681
1421418600|2015-01-16 14:30:00|13.73|13.73|13.52|13.63|4849400|11.537
1421764200|2015-01-20 14:30:00|14.29|14.33|14.18|14.24|4075900|12.054
1421850600|2015-01-21 14:30:00|14.19|14.41|14.17|14.41|3202800|12.198
1421937000|2015-01-22 14:30:00|14.58|14.77|14.5|14.73|3339200|12.469
1422023400|2015-01-23 14:30:00|14.59|14.65|14.47|14.55|2406800|12.316
1422282600|2015-01-26 14:30:00|14.48|14.66|14.42|14.61|1876600|12.367
1422369000|2015-01-27 14:30:00|14.56|14.66|14.47|14.56|1741800|12.325
1422455400|2015-01-28 14:30:00|14.47|14.48|14.17|14.19|2803800|12.011
1422541800|2015-01-29 14:30:00|14.25|14.37|14.2|14.32|2939500|12.122
1422628200|2015-01-30 14:30:00|14.19|14.25|14.03|14.04|2464600|11.885
1422887400|2015-02-02 14:30:00|14.14|14.29|14.1|14.27|2240600|12.079
1422973800|2015-02-03 14:30:00|14.89|15.25|14.88|15.24|6902000|12.9
1423060200|2015-02-04 14:30:00|14.95|15.22|14.95|15.04|3954600|12.731
1423146600|2015-02-05 14:30:00|15.13|15.3|15.1|15.26|1571400|12.917
1423233000|2015-02-06 14:30:00|15.53|15.7|15.42|15.45|2839800|13.078
1423492200|2015-02-09 14:30:00|15.29|15.47|15.26|15.38|1446400|13.019
1423578600|2015-02-10 14:30:00|15.33|15.5|15.31|15.48|2953500|13.103
1423665000|2015-02-11 14:30:00|15.31|15.39|15.26|15.38|1452900|13.019
1423751400|2015-02-12 14:30:00|15.62|15.67|15.49|15.65|4742200|13.247
1423837800|2015-02-13 14:30:00|15.81|15.92|15.72|15.77|2736400|13.349
1424183400|2015-02-17 14:30:00|15.74|15.98|15.63|15.93|4157900|13.484
1424269800|2015-02-18 14:30:00|16.03|16.16|16.02|16.05|3287100|13.586
1424356200|2015-02-19 14:30:00|16.01|16.13|15.93|16.05|1444200|13.586
1424442600|2015-02-20 14:30:00|16.04|16.23|15.91|16.2|2273800|13.713
1424701800|2015-02-23 14:30:00|16.09|16.25|16.01|16.21|1922200|13.721
1424788200|2015-02-24 14:30:00|16.18|16.35|16.15|16.3|2653100|13.798
1424874600|2015-02-25 14:30:00|16.32|16.35|16.23|16.31|2545100|13.806
1424961000|2015-02-26 14:30:00|16.13|16.19|16.03|16.11|1803000|13.637
1425047400|2015-02-27 14:30:00|15.91|15.98|15.83|15.86|2596700|13.425
1425306600|2015-03-02 14:30:00|16.09|16.2|16.01|16.08|2284000|13.611
1425393000|2015-03-03 14:30:00|15.72|15.86|15.59|15.66|5149300|13.256
1425479400|2015-03-04 14:30:00|15.91|16.06|15.82|16.03|3816200|13.569
1425565800|2015-03-05 14:30:00|16.09|16.26|16.09|16.17|2638300|13.688
1425652200|2015-03-06 14:30:00|16.1|16.17|15.78|15.84|2419000|13.408
1425907800|2015-03-09 13:30:00|15.67|15.76|15.53|15.72|2707500|13.49|divid|0.215
1425994200|2015-03-10 13:30:00|15.59|15.6|15.29|15.31|2644900|13.138
1426080600|2015-03-11 13:30:00|15.15|15.32|15.09|15.24|2667100|13.078
1426167000|2015-03-12 13:30:00|15.36|15.42|15.17|15.29|1801100|13.121
1426253400|2015-03-13 13:30:00|14.88|14.95|14.69|14.92|4084300|12.803
1426512600|2015-03-16 13:30:00|15.04|15.12|14.96|15.1|2841000|12.958
1426599000|2015-03-17 13:30:00|14.78|14.98|14.76|14.95|2732600|12.829
1426685400|2015-03-18 13:30:00|14.87|15.22|14.82|15.15|2972200|13.001
1426771800|2015-03-19 13:30:00|15.1|15.13|14.91|14.97|2252700|12.846
1426858200|2015-03-20 13:30:00|15.17|15.38|15.12|15.32|3141500|13.146
1427117400|2015-03-23 13:30:00|15.46|15.49|15.36|15.4|1537200|13.215
1427203800|2015-03-24 13:30:00|15.43|15.52|15.37|15.38|1770100|13.198
1427290200|2015-03-25 13:30:00|15.12|15.2|15.01|15.07|2958500|12.932
1427376600|2015-03-26 13:30:00|14.92|14.96|14.79|14.92|2013500|12.803
1427463000|2015-03-27 13:30:00|14.69|14.74|14.58|14.73|3636600|12.64
1427722200|2015-03-30 13:30:00|14.64|14.9|14.62|14.81|2860500|12.709
1427808600|2015-03-31 13:30:00|14.48|14.6|14.43|14.57|3903800|12.503
1427895000|2015-04-01 13:30:00|14.86|14.98|14.76|14.94|3208700|12.82
1427981400|2015-04-02 13:30:00|15.13|15.25|15.1|15.2|2700800|13.043
1428327000|2015-04-06 13:30:00|15.12|15.49|15.06|15.46|2393600|13.267
1428413400|2015-04-07 13:30:00|15.4|15.54|15.38|15.4|2755900|13.215
1428499800|2015-04-08 13:30:00|15.48|15.5|15.34|15.41|3043000|13.224
1428586200|2015-04-09 13:30:00|15.37|15.4|15.26|15.38|1890400|13.198
1428672600|2015-04-10 13:30:00|15.16|15.18|15.08|15.14|2075100|12.992
1428931800|2015-04-13 13:30:00|15.27|15.34|15.24|15.28|2012000|13.112
1429018200|2015-04-14 13:30:00|15.6|15.69|15.55|15.59|2166500|13.378
1429104600|2015-04-15 13:30:00|15.52|15.58|15.43|15.53|2024800|13.327
1429191000|2015-04-16 13:30:00|15.59|15.71|15.57|15.66|1936800|13.438
1429277400|2015-04-17 13:30:00|15.44|15.48|15.23|15.36|2480600|13.181
1429536600|2015-04-20 13:30:00|15.39|15.49|15.33|15.33|1601800|13.155
1429623000|2015-04-21 13:30:00|15.36|15.4|15.27|15.29|1561600|13.121
1429709400|2015-04-22 13:30:00|15.37|15.39|15.24|15.35|1707300|13.172
1429795800|2015-04-23 13:30:00|15.49|15.76|15.47|15.66|3322000|13.438
1429882200|2015-04-24 13:30:00|16|16.02|15.91|15.98|3003000|13.713
1430141400|2015-04-27 13:30:00|16.02|16.16|16.01|16.09|3250400|13.807
1430227800|2015-04-28 13:30:00|16.01|16.1|15.96|16.09|1945800|13.807
1430314200|2015-04-29 13:30:00|15.91|16.1|15.79|16.04|3613800|13.764
1430400600|2015-04-30 13:30:00|15.64|15.84|15.61|15.74|3104600|13.507
1430487000|2015-05-01 13:30:00|15.55|15.63|15.44|15.63|2440800|13.412
1430746200|2015-05-04 13:30:00|15.61|15.73|15.61|15.71|1316100|13.481
1430832600|2015-05-05 13:30:00|15.51|15.56|15.27|15.31|3691900|13.138
1430919000|2015-05-06 13:30:00|15.25|15.32|15.12|15.2|1437600|13.097|divid|0.062
1431005400|2015-05-07 13:30:00|15.14|15.31|15.01|15.26|2211000|13.148
1431091800|2015-05-08 13:30:00|16.05|16.22|15.96|16.06|6169700|13.838
1431351000|2015-05-11 13:30:00|16.3|16.44|16.25|16.28|3609000|14.027
1431437400|2015-05-12 13:30:00|16.25|16.27|16.13|16.22|1707800|13.975
1431523800|2015-05-13 13:30:00|16.43|16.45|16.32|16.41|2703100|14.139
1431610200|2015-05-14 13:30:00|16.58|16.62|16.49|16.56|2593000|14.268
1431696600|2015-05-15 13:30:00|16.54|16.64|16.49|16.54|2297500|14.251
1431955800|2015-05-18 13:30:00|16.41|16.47|16.36|16.36|1734300|14.096
1432042200|2015-05-19 13:30:00|16.34|16.42|16.29|16.3|1183500|14.044
1432128600|2015-05-20 13:30:00|16.6|16.95|16.58|16.86|5109000|14.527
1432215000|2015-05-21 13:30:00|16.98|17.04|16.95|16.98|2926900|14.63
1432301400|2015-05-22 13:30:00|16.8|16.84|16.74|16.75|1233500|14.432
1432647000|2015-05-26 13:30:00|16.47|16.48|16.24|16.32|2189300|14.062
1432733400|2015-05-27 13:30:00|16.44|16.6|16.37|16.54|2154100|14.251
1432819800|2015-05-28 13:30:00|16.59|16.61|16.5|16.53|3203500|14.242
1432906200|2015-05-29 13:30:00|16.6|16.65|16.42|16.53|2099500|14.242
1433165400|2015-06-01 13:30:00|16.39|16.4|16.14|16.21|2144400|13.967
1433251800|2015-06-02 13:30:00|16.4|16.54|16.36|16.48|1410000|14.199
1433338200|2015-06-03 13:30:00|16.59|16.77|16.57|16.59|1278100|14.294
1433424600|2015-06-04 13:30:00|16.48|16.57|16.3|16.32|2078400|14.062
1433511000|2015-06-05 13:30:00|16.11|16.33|16.09|16.27|2126900|14.018
1433770200|2015-06-08 13:30:00|16.16|16.17|16.07|16.1|2834400|13.872
1433856600|2015-06-09 13:30:00|16.09|16.16|15.99|16.08|1762900|13.855
1433943000|2015-06-10 13:30:00|16.43|16.71|16.4|16.68|3996200|14.372
1434029400|2015-06-11 13:30:00|16.76|16.85|16.6|16.69|8581500|14.38
1434115800|2015-06-12 13:30:00|16.65|16.88|16.58|16.79|2187800|14.466
1434375000|2015-06-15 13:30:00|16.48|16.57|16.44|16.54|1844200|14.251
1434461400|2015-06-16 13:30:00|16.49|16.57|16.45|16.54|1406600|14.251
1434547800|2015-06-17 13:30:00|16.53|16.62|16.43|16.56|2144200|14.268
1434634200|2015-06-18 13:30:00|16.6|16.73|16.54|16.62|2340700|14.32
1434720600|2015-06-19 13:30:00|16.91|16.93|16.79|16.79|2770900|14.466
1434979800|2015-06-22 13:30:00|17.15|17.27|17.09|17.15|2722700|14.777
1435066200|2015-06-23 13:30:00|17.18|17.26|17.07|17.08|2502100|14.716
1435152600|2015-06-24 13:30:00|17.3|17.38|17.14|17.15|2333200|14.777
1435239000|2015-06-25 13:30:00|17.28|17.3|17.1|17.13|2546300|14.759
1435325400|2015-06-26 13:30:00|17.13|17.25|17.1|17.12|1930700|14.751
1435584600|2015-06-29 13:30:00|16.77|16.84|16.49|16.5|3084300|14.217
1435671000|2015-06-30 13:30:00|16.67|16.67|16.34|16.44|2600000|14.165
1435757400|2015-07-01 13:30:00|16.62|16.72|16.57|16.64|2559700|14.337
1435843800|2015-07-02 13:30:00|16.66|16.7|16.61|16.65|1279300|14.346
1436189400|2015-07-06 13:30:00|16.05|16.23|16.02|16.14|1934200|13.906
1436275800|2015-07-07 13:30:00|15.84|16.03|15.53|16|3981300|13.786
1436362200|2015-07-08 13:30:00|15.94|15.94|15.71|15.79|4001900|13.605
1436448600|2015-07-09 13:30:00|16.13|16.17|15.93|15.95|3505700|13.743
1436535000|2015-07-10 13:30:00|16.72|16.72|16.58|16.65|2705900|14.346
1436794200|2015-07-13 13:30:00|17.05|17.07|16.87|16.97|3721100|14.622
1436880600|2015-07-14 13:30:00|17.06|17.25|17|17.21|2702200|14.828
1436967000|2015-07-15 13:30:00|17.25|17.42|17.21|17.35|2160800|14.949
1437053400|2015-07-16 13:30:00|17.51|17.55|17.42|17.46|1643400|15.044
1437139800|2015-07-17 13:30:00|17.44|17.53|17.4|17.52|1409500|15.095
1437399000|2015-07-20 13:30:00|17.48|17.53|17.43|17.47|1613200|15.052
1437485400|2015-07-21 13:30:00|17.53|17.63|17.47|17.51|2314800|15.087
1437571800|2015-07-22 13:30:00|17.46|17.63|17.46|17.62|1633800|15.182
1437658200|2015-07-23 13:30:00|17.59|17.61|17.35|17.37|1987300|14.966
1437744600|2015-07-24 13:30:00|17.4|17.48|17.26|17.33|3124600|14.932
1438003800|2015-07-27 13:30:00|17.33|17.34|17.1|17.17|3081300|14.794
1438090200|2015-07-28 13:30:00|17.36|17.49|17.29|17.44|2171800|15.027
1438176600|2015-07-29 13:30:00|17.8|17.86|17.73|17.78|2894400|15.319
1438263000|2015-07-30 13:30:00|17.96|17.97|17.77|17.83|4372000|15.363
1438349400|2015-07-31 13:30:00|18.01|18.05|17.95|17.98|2322200|15.492
1438608600|2015-08-03 13:30:00|17.97|18.02|17.79|17.92|1794000|15.44
1438695000|2015-08-04 13:30:00|17.61|17.65|17.49|17.57|2460100|15.139
1438781400|2015-08-05 13:30:00|17.59|17.62|17.38|17.45|2374500|15.089|divid|0.063
1438867800|2015-08-06 13:30:00|17.42|17.5|17.39|17.49|1436100|15.124
1438954200|2015-08-07 13:30:00|17.38|17.46|17.32|17.45|1528300|15.089
1439213400|2015-08-10 13:30:00|17.38|17.61|17.38|17.56|1827200|15.184
1439299800|2015-08-11 13:30:00|17.37|17.4|17.22|17.31|2597400|14.968
1439386200|2015-08-12 13:30:00|16.96|17.17|16.83|17.16|2486900|14.838
1439472600|2015-08-13 13:30:00|17.15|17.28|17.12|17.19|1472700|14.864
1439559000|2015-08-14 13:30:00|17.07|17.24|17.07|17.22|1413500|14.89
1439818200|2015-08-17 13:30:00|17.04|17.16|17|17.16|1649100|14.838
1439904600|2015-08-18 13:30:00|17.19|17.23|17.12|17.17|1279400|14.847
1439991000|2015-08-19 13:30:00|16.9|16.92|16.68|16.73|3193100|14.467
1440077400|2015-08-20 13:30:00|16.75|16.76|16.45|16.46|2369200|14.233
1440163800|2015-08-21 13:30:00|16.21|16.34|15.87|15.88|4084300|13.732
1440423000|2015-08-24 13:30:00|15.24|15.82|14.94|15.29|8351400|13.221
1440509400|2015-08-25 13:30:00|16.17|16.18|15.52|15.52|6854200|13.42
1440595800|2015-08-26 13:30:00|16.06|16.06|15.46|15.9|5788600|13.749
1440682200|2015-08-27 13:30:00|16.17|16.33|16|16.24|3994300|14.043
1440768600|2015-08-28 13:30:00|15.94|16.1|15.88|16.06|2709900|13.887
1441027800|2015-08-31 13:30:00|15.97|16.05|15.86|15.95|1666500|13.792
1441114200|2015-09-01 13:30:00|15.52|15.61|15.25|15.36|3073000|13.282
1441200600|2015-09-02 13:30:00|15.79|15.8|15.41|15.66|2321900|13.541
1441287000|2015-09-03 13:30:00|15.7|15.78|15.5|15.57|2574300|13.464
1441373400|2015-09-04 13:30:00|15.26|15.32|15.11|15.22|2492200|13.161
1441719000|2015-09-08 13:30:00|15.93|16.01|15.82|15.99|3054500|13.827
1441805400|2015-09-09 13:30:00|16.31|16.31|15.82|15.87|2915500|13.723
1441891800|2015-09-10 13:30:00|15.96|16.11|15.87|16.04|2698200|13.87
1441978200|2015-09-11 13:30:00|15.88|16.03|15.86|16.03|1858900|13.861
1442237400|2015-09-14 13:30:00|15.67|15.74|15.57|15.7|2863200|13.576
1442323800|2015-09-15 13:30:00|15.89|16.04|15.85|16.01|2751200|13.844
1442410200|2015-09-16 13:30:00|16.19|16.33|16.15|16.28|1995300|14.078
1442496600|2015-09-17 13:30:00|16.16|16.34|16.03|16.09|3840900|13.913
1442583000|2015-09-18 13:30:00|15.73|15.84|15.59|15.64|3349900|13.524
1442842200|2015-09-21 13:30:00|15.75|15.82|15.64|15.72|2099000|13.593
1442928600|2015-09-22 13:30:00|15.33|15.34|15.07|15.22|3246200|13.161
1443015000|2015-09-23 13:30:00|15.27|15.27|15.02|15.11|2054500|13.066
1443101400|2015-09-24 13:30:00|15.09|15.22|14.98|15.18|2504300|13.126
1443187800|2015-09-25 13:30:00|15.47|15.51|15.3|15.39|2584000|13.308
1443447000|2015-09-28 13:30:00|14.96|14.98|14.71|14.76|2596900|12.763
1443533400|2015-09-29 13:30:00|14.58|14.61|14.45|14.58|3918400|12.608
1443619800|2015-09-30 13:30:00|14.83|14.85|14.64|14.78|3533600|12.78
1443706200|2015-10-01 13:30:00|15.06|15.11|14.82|15.01|2497700|12.979
1443792600|2015-10-02 13:30:00|14.98|15.39|14.86|15.39|2775900|13.308
1444051800|2015-10-05 13:30:00|15.35|15.63|15.33|15.6|3286900|13.49
1444138200|2015-10-06 13:30:00|15.52|15.6|15.48|15.55|2398400|13.446
1444224600|2015-10-07 13:30:00|15.75|15.86|15.6|15.73|2624400|13.602
1444311000|2015-10-08 13:30:00|15.56|15.83|15.51|15.81|1749400|13.671
1444397400|2015-10-09 13:30:00|15.73|15.8|15.64|15.71|1585000|13.585
1444656600|2015-10-12 13:30:00|15.73|15.76|15.66|15.73|1090100|13.602
1444743000|2015-10-13 13:30:00|15.14|15.39|15.12|15.16|2681500|13.109
1444829400|2015-10-14 13:30:00|15.21|15.34|15.07|15.11|4218500|13.066
1444915800|2015-10-15 13:30:00|15.3|15.53|15.23|15.47|2525500|13.377
1445002200|2015-10-16 13:30:00|15.49|15.61|15.42|15.59|2191500|13.481
1445261400|2015-10-19 13:30:00|15.64|15.81|15.58|15.74|3191400|13.611
1445347800|2015-10-20 13:30:00|15.67|15.76|15.57|15.6|2318900|13.49
1445434200|2015-10-21 13:30:00|15.44|15.47|15.21|15.22|2203900|13.161
1445520600|2015-10-22 13:30:00|15.37|15.57|15.37|15.5|1578900|13.403
1445607000|2015-10-23 13:30:00|15.52|15.64|15.41|15.51|2609100|13.412
1445866200|2015-10-26 13:30:00|15.5|15.52|15.4|15.44|1982500|13.351
1445952600|2015-10-27 13:30:00|15.44|15.44|15.3|15.36|3000500|13.282
1446039000|2015-10-28 13:30:00|15.28|15.59|15.28|15.56|2637000|13.455
1446125400|2015-10-29 13:30:00|14.75|14.87|14.4|14.47|5976800|12.512
1446211800|2015-10-30 13:30:00|14.36|14.38|14.2|14.23|2918900|12.305
1446474600|2015-11-02 14:30:00|14.5|14.66|14.49|14.61|2699300|12.633
1446561000|2015-11-03 14:30:00|14.32|14.52|14.32|14.47|2214100|12.512
1446647400|2015-11-04 14:30:00|14.33|14.35|14.17|14.25|2419700|12.374|divid|0.061
1446733800|2015-11-05 14:30:00|14.03|14.08|13.92|13.99|3106100|12.149
1446820200|2015-11-06 14:30:00|13.89|14.11|13.86|14.07|3298500|12.218
1447079400|2015-11-09 14:30:00|14.29|14.35|14.13|14.2|2416600|12.331
1447165800|2015-11-10 14:30:00|13.95|14.01|13.91|13.99|1919500|12.149
1447252200|2015-11-11 14:30:00|14.18|14.18|14.03|14.06|1636700|12.209
1447338600|2015-11-12 14:30:00|13.83|13.86|13.66|13.67|2370600|11.871
1447425000|2015-11-13 14:30:00|13.7|13.73|13.59|13.61|3274200|11.819
1447684200|2015-11-16 14:30:00|13.56|13.82|13.55|13.82|2102500|12.001
1447770600|2015-11-17 14:30:00|13.81|13.86|13.66|13.7|1706800|11.897
1447857000|2015-11-18 14:30:00|13.79|13.94|13.76|13.92|1435800|12.088
1447943400|2015-11-19 14:30:00|14.06|14.12|14.02|14.04|1874200|12.192
1448029800|2015-11-20 14:30:00|13.68|13.72|13.41|13.43|3685700|11.662
1448289000|2015-11-23 14:30:00|13.33|13.42|13.23|13.27|2801100|11.523
1448375400|2015-11-24 14:30:00|13.21|13.34|13.2|13.31|1798900|11.558
1448461800|2015-11-25 14:30:00|13.41|13.45|13.36|13.37|1647100|11.61
1448634600|2015-11-27 14:30:00|13.56|13.57|13.45|13.45|917300|11.68
1448893800|2015-11-30 14:30:00|13.47|13.49|13.4|13.45|1600600|11.68
1448980200|2015-12-01 14:30:00|14.07|14.1|13.98|14.09|3686200|12.235
1449066600|2015-12-02 14:30:00|14.05|14.1|13.84|13.88|1916000|12.053
1449153000|2015-12-03 14:30:00|14.13|14.13|13.69|13.74|2867200|11.931
1449239400|2015-12-04 14:30:00|13.77|13.97|13.73|13.94|2861500|12.105
1449498600|2015-12-07 14:30:00|13.77|13.79|13.61|13.69|2127100|11.888
1449585000|2015-12-08 14:30:00|13.37|13.4|13.24|13.3|2825000|11.549
1449671400|2015-12-09 14:30:00|13.37|13.62|13.22|13.33|2533000|11.575
1449757800|2015-12-10 14:30:00|13.23|13.32|13.16|13.19|2813300|11.454
1449844200|2015-12-11 14:30:00|12.95|12.98|12.76|12.82|3450000|11.133
1450103400|2015-12-14 14:30:00|12.91|12.98|12.65|12.8|3199000|11.115
1450189800|2015-12-15 14:30:00|13.06|13.1|12.88|12.91|2643500|11.211
1450276200|2015-12-16 14:30:00|13.02|13.2|12.89|13.16|1931200|11.428
1450362600|2015-12-17 14:30:00|13.13|13.14|12.97|12.97|3277300|11.263
1450449000|2015-12-18 14:30:00|13.14|13.14|12.86|12.87|3468000|11.176
1450708200|2015-12-21 14:30:00|13.07|13.09|12.88|12.97|2182700|11.263
1450794600|2015-12-22 14:30:00|13.06|13.13|12.94|13.11|2092900|11.384
1450881000|2015-12-23 14:30:00|13.17|13.34|13.16|13.32|2562700|11.567
1450967400|2015-12-24 14:30:00|13.31|13.42|13.27|13.35|855100|11.593
1451313000|2015-12-28 14:30:00|13.26|13.29|13.2|13.21|2085000|11.471
1451399400|2015-12-29 14:30:00|13.16|13.27|13.14|13.25|3014800|11.506
1451485800|2015-12-30 14:30:00|13.07|13.18|13.06|13.08|1973000|11.358
1451572200|2015-12-31 14:30:00|13.06|13.1|12.96|12.96|1965900|11.254
1451917800|2016-01-04 14:30:00|12.63|12.86|12.58|12.85|4131500|11.159
1452004200|2016-01-05 14:30:00|12.79|12.84|12.64|12.77|2040100|11.089
1452090600|2016-01-06 14:30:00|12.39|12.5|12.36|12.42|3033400|10.785
1452177000|2016-01-07 14:30:00|12.05|12.18|11.92|11.93|4050100|10.36
1452263400|2016-01-08 14:30:00|12.02|12.05|11.66|11.68|3254700|10.143
1452522600|2016-01-11 14:30:00|11.87|11.89|11.67|11.81|3215800|10.256
1452609000|2016-01-12 14:30:00|11.85|11.88|11.67|11.84|2423900|10.282
1452695400|2016-01-13 14:30:00|11.82|11.85|11.43|11.45|3232400|9.943
1452781800|2016-01-14 14:30:00|11.35|11.64|11.21|11.57|4637900|10.047
1452868200|2016-01-15 14:30:00|11.03|11.15|10.82|10.96|5912100|9.517
1453213800|2016-01-19 14:30:00|11|11|10.68|10.75|4476800|9.335
1453300200|2016-01-20 14:30:00|10.44|10.58|10.21|10.48|7146300|9.101
1453386600|2016-01-21 14:30:00|10.47|10.73|10.33|10.62|4082800|9.222
1453473000|2016-01-22 14:30:00|11|11.13|10.92|10.99|3268000|9.543
1453732200|2016-01-25 14:30:00|10.56|10.57|10.38|10.39|3438700|9.022
1453818600|2016-01-26 14:30:00|10.42|10.68|10.41|10.67|2634900|9.266
1453905000|2016-01-27 14:30:00|10.37|10.66|10.31|10.37|4744300|9.005
1453991400|2016-01-28 14:30:00|10.42|10.44|10.25|10.37|3324200|9.005
1454077800|2016-01-29 14:30:00|10.53|10.81|10.46|10.78|3607500|9.361
1454337000|2016-02-01 14:30:00|10.52|10.71|10.44|10.66|2131800|9.257
1454423400|2016-02-02 14:30:00|10.18|10.19|9.93|9.97|5071900|8.658
1454509800|2016-02-03 14:30:00|9.95|9.95|9.57|9.81|7229900|8.519
1454596200|2016-02-04 14:30:00|10.04|10.29|10.01|10.24|6126300|8.892
1454682600|2016-02-05 14:30:00|10.09|10.21|10.01|10.06|4007900|8.736
1454941800|2016-02-08 14:30:00|9.72|9.72|9.42|9.52|5790000|8.267
1455028200|2016-02-09 14:30:00|9|9.24|8.98|9.14|6803900|7.937
1455114600|2016-02-10 14:30:00|9.22|9.36|9.16|9.2|7697900|7.989
1455201000|2016-02-11 14:30:00|8.68|8.82|8.52|8.63|6434500|7.494
1455287400|2016-02-12 14:30:00|8.97|9.21|8.85|9.2|4217200|7.989
1455633000|2016-02-16 14:30:00|9.3|9.35|9.17|9.27|5540800|8.05
1455719400|2016-02-17 14:30:00|9.57|9.66|9.52|9.54|10545700|8.284
1455805800|2016-02-18 14:30:00|9.47|9.47|9.19|9.2|11107800|7.989
1455892200|2016-02-19 14:30:00|9.23|9.25|9.1|9.22|5943200|8.006
1456151400|2016-02-22 14:30:00|9.2|9.33|9.19|9.31|3795700|8.085
1456237800|2016-02-23 14:30:00|9.27|9.28|8.98|9|4130000|7.815
1456324200|2016-02-24 14:30:00|8.76|8.96|8.64|8.93|3681200|7.755
1456410600|2016-02-25 14:30:00|9.11|9.26|9.01|9.24|2999800|8.024
1456497000|2016-02-26 14:30:00|9.23|9.41|9.23|9.31|3341200|8.085
1456756200|2016-02-29 14:30:00|9.49|9.63|9.41|9.44|4085700|8.197
1456842600|2016-03-01 14:30:00|8.68|8.92|8.67|8.89|11984600|7.72
1456929000|2016-03-02 14:30:00|8.87|9.23|8.86|9.22|6319700|8.006
1457015400|2016-03-03 14:30:00|9.38|9.52|9.34|9.52|5324200|8.267
1457101800|2016-03-04 14:30:00|9.78|9.92|9.7|9.81|6173700|8.519
1457361000|2016-03-07 14:30:00|9.73|9.92|9.7|9.88|3242200|8.58
1457447400|2016-03-08 14:30:00|9.88|9.88|9.64|9.64|5487900|8.371
1457533800|2016-03-09 14:30:00|9.5|9.52|9.29|9.35|3145200|8.287|divid|0.195
1457620200|2016-03-10 14:30:00|9.4|9.49|9.1|9.25|4707100|8.198
1457706600|2016-03-11 14:30:00|9.45|9.67|9.42|9.66|4166300|8.562
1457962200|2016-03-14 13:30:00|9.46|9.49|9.36|9.42|4056500|8.349
1458048600|2016-03-15 13:30:00|9.33|9.38|9.28|9.31|2919900|8.251
1458135000|2016-03-16 13:30:00|9.25|9.4|9.23|9.37|3161100|8.305
1458221400|2016-03-17 13:30:00|9.33|9.37|9.28|9.34|3861900|8.278
1458307800|2016-03-18 13:30:00|9.49|9.53|9.37|9.46|4627100|8.384
1458567000|2016-03-21 13:30:00|9.37|9.44|9.26|9.33|3967200|8.269
1458653400|2016-03-22 13:30:00|9.33|9.33|8.86|8.97|4819900|7.95
1458739800|2016-03-23 13:30:00|9.03|9.03|8.8|8.84|5150200|7.835
1458826200|2016-03-24 13:30:00|8.76|8.77|8.65|8.75|9295800|7.755
1459171800|2016-03-28 13:30:00|8.77|8.86|8.68|8.8|2318400|7.799
1459258200|2016-03-29 13:30:00|8.67|8.82|8.58|8.8|3296300|7.799
1459344600|2016-03-30 13:30:00|8.78|8.84|8.7|8.71|3592600|7.72
1459431000|2016-03-31 13:30:00|8.66|8.72|8.62|8.62|3032500|7.64
1459517400|2016-04-01 13:30:00|8.52|8.65|8.48|8.63|3522900|7.649
1459776600|2016-04-04 13:30:00|8.6|8.69|8.54|8.56|3882000|7.587
1459863000|2016-04-05 13:30:00|8.35|8.38|8.22|8.26|6471300|7.321
1459949400|2016-04-06 13:30:00|8.39|8.52|8.31|8.5|4000100|7.534
1460035800|2016-04-07 13:30:00|8.36|8.41|8.2|8.24|3276500|7.303
1460122200|2016-04-08 13:30:00|8.53|8.56|8.44|8.47|5743800|7.507
1460381400|2016-04-11 13:30:00|8.8|8.86|8.74|8.75|4182400|7.755
1460467800|2016-04-12 13:30:00|8.8|8.97|8.68|8.95|3685700|7.932
1460554200|2016-04-13 13:30:00|9.39|9.5|9.34|9.49|4316500|8.411
1460640600|2016-04-14 13:30:00|9.5|9.58|9.41|9.51|3737800|8.429
1460727000|2016-04-15 13:30:00|9.55|9.56|9.42|9.46|2781400|8.384
1460986200|2016-04-18 13:30:00|9.49|9.6|9.47|9.56|3496200|8.473
1461072600|2016-04-19 13:30:00|9.66|9.74|9.58|9.68|3453600|8.579
1461159000|2016-04-20 13:30:00|9.85|9.9|9.79|9.88|2997800|8.757
1461245400|2016-04-21 13:30:00|9.88|9.89|9.77|9.81|3115300|8.695
1461331800|2016-04-22 13:30:00|9.82|9.95|9.82|9.91|2956800|8.783
1461591000|2016-04-25 13:30:00|10|10.01|9.83|9.91|3834200|8.783
1461677400|2016-04-26 13:30:00|10.03|10.17|9.94|10.14|3917900|8.987
1461763800|2016-04-27 13:30:00|10.13|10.28|10.07|10.2|3795000|9.04
1461850200|2016-04-28 13:30:00|10.06|10.22|10.03|10.09|3641600|8.943
1461936600|2016-04-29 13:30:00|10.18|10.2|9.98|10.05|4555400|8.907
1462195800|2016-05-02 13:30:00|10.09|10.12|9.95|10.08|2153600|8.934
1462282200|2016-05-03 13:30:00|9.75|9.76|9.59|9.65|4510200|8.553
1462368600|2016-05-04 13:30:00|9.47|9.56|9.41|9.45|4482200|8.376
1462455000|2016-05-05 13:30:00|9.38|9.5|9.28|9.32|3455700|8.26
1462541400|2016-05-06 13:30:00|9.27|9.47|9.25|9.41|2344100|8.34
1462800600|2016-05-09 13:30:00|9.3|9.34|9.15|9.19|3444600|8.145
1462887000|2016-05-10 13:30:00|9.39|9.52|9.36|9.47|2382400|8.393
1462973400|2016-05-11 13:30:00|9.44|9.54|9.35|9.4|2511200|8.331
1463059800|2016-05-12 13:30:00|9.55|9.6|9.38|9.45|4585700|8.376
1463146200|2016-05-13 13:30:00|9.42|9.54|9.35|9.39|4498800|8.322
1463405400|2016-05-16 13:30:00|9.39|9.48|9.39|9.44|2847000|8.367
1463491800|2016-05-17 13:30:00|9.47|9.55|9.37|9.44|3514500|8.367
1463578200|2016-05-18 13:30:00|9.73|10.01|9.69|9.96|5154900|8.828
1463664600|2016-05-19 13:30:00|10.1|10.17|9.93|10.03|4868000|8.89
1463751000|2016-05-20 13:30:00|10.1|10.23|10.1|10.16|3781200|9.005
1464010200|2016-05-23 13:30:00|10.2|10.27|10.14|10.17|3194800|9.014
1464096600|2016-05-24 13:30:00|10.5|10.66|10.47|10.66|5034700|9.448
1464183000|2016-05-25 13:30:00|10.82|11.01|10.82|10.92|4198000|9.678
1464269400|2016-05-26 13:30:00|10.92|10.94|10.75|10.83|2968200|9.599
1464355800|2016-05-27 13:30:00|10.89|10.98|10.86|10.91|1936200|9.67
1464701400|2016-05-31 13:30:00|10.83|10.9|10.53|10.58|5079200|9.377
1464787800|2016-06-01 13:30:00|10.31|10.5|10.24|10.48|3517200|9.288
1464874200|2016-06-02 13:30:00|10.46|10.58|10.44|10.55|3056100|9.35
1464960600|2016-06-03 13:30:00|10.54|10.57|10.34|10.51|3104800|9.315
1465219800|2016-06-06 13:30:00|10.41|10.49|10.37|10.45|5320600|9.262
1465306200|2016-06-07 13:30:00|10.54|10.66|10.48|10.48|2624500|9.288
1465392600|2016-06-08 13:30:00|10.45|10.48|10.32|10.37|4270100|9.191
1465479000|2016-06-09 13:30:00|10.26|10.26|10.16|10.2|3598800|9.04
1465565400|2016-06-10 13:30:00|9.81|9.84|9.55|9.56|6652900|8.473
1465824600|2016-06-13 13:30:00|9.35|9.5|9.31|9.33|5702900|8.269
1465911000|2016-06-14 13:30:00|9.14|9.24|8.98|9.05|7739900|8.021
1465997400|2016-06-15 13:30:00|9.21|9.29|9.11|9.11|5207400|8.074
1466083800|2016-06-16 13:30:00|8.91|9.14|8.78|9.12|5271700|8.083
1466170200|2016-06-17 13:30:00|9.47|9.64|9.41|9.62|8188800|8.526
1466429400|2016-06-20 13:30:00|10.39|10.43|10.26|10.27|8468400|9.102
1466515800|2016-06-21 13:30:00|10.53|10.71|10.43|10.62|7481500|9.413
1466602200|2016-06-22 13:30:00|10.68|10.89|10.67|10.71|7129500|9.492
1466688600|2016-06-23 13:30:00|11.06|11.19|10.93|11.18|7244900|9.909
1466775000|2016-06-24 13:30:00|11.18|11.18|8.13|8.89|74888100|7.879
1467034200|2016-06-27 13:30:00|7.05|7.19|6.76|7.03|149635800|6.231
1467120600|2016-06-28 13:30:00|7.27|7.39|7.13|7.3|63298400|6.47
1467207000|2016-06-29 13:30:00|7.41|7.67|7.35|7.6|32266100|6.736
1467293400|2016-06-30 13:30:00|7.48|7.67|7.4|7.6|22363300|6.736
1467379800|2016-07-01 13:30:00|7.61|7.64|7.53|7.59|12826700|6.727
1467725400|2016-07-05 13:30:00|7.34|7.37|7.15|7.21|16942200|6.39
1467811800|2016-07-06 13:30:00|7.03|7.08|6.85|7.08|24404400|6.275
1467898200|2016-07-07 13:30:00|7.2|7.26|7|7.06|12858900|6.257
1467984600|2016-07-08 13:30:00|7.42|7.42|7.3|7.32|11681800|6.488
1468243800|2016-07-11 13:30:00|7.63|7.7|7.55|7.67|13748600|6.798
1468330200|2016-07-12 13:30:00|8.07|8.09|7.91|7.95|30938500|7.046
1468416600|2016-07-13 13:30:00|7.87|7.92|7.71|7.78|18721300|6.895
1468503000|2016-07-14 13:30:00|8.03|8.08|7.91|8.02|20654400|7.108
1468589400|2016-07-15 13:30:00|8.06|8.06|7.93|8|6508000|7.09
1468848600|2016-07-18 13:30:00|8.01|8.15|7.98|8.1|7880300|7.179
1468935000|2016-07-19 13:30:00|7.93|8.01|7.9|7.93|8069600|7.028
1469021400|2016-07-20 13:30:00|8.02|8.06|7.98|8.04|5663000|7.126
1469107800|2016-07-21 13:30:00|8.09|8.19|8.05|8.06|6851700|7.144
1469194200|2016-07-22 13:30:00|8.09|8.09|8|8.02|4195800|7.108
1469453400|2016-07-25 13:30:00|7.99|8.03|7.94|7.98|4556800|7.073
1469539800|2016-07-26 13:30:00|7.92|7.97|7.87|7.92|8532800|7.02
1469626200|2016-07-27 13:30:00|7.97|8.04|7.9|7.96|8044100|7.055
1469712600|2016-07-28 13:30:00|7.87|7.89|7.79|7.84|6110700|6.949
1469799000|2016-07-29 13:30:00|8.43|8.45|8.21|8.24|15153900|7.303
1470058200|2016-08-01 13:30:00|8.06|8.16|7.97|7.99|8756200|7.082
1470144600|2016-08-02 13:30:00|7.93|7.96|7.8|7.84|8981400|6.949
1470231000|2016-08-03 13:30:00|7.96|8.06|7.94|8.05|6270500|7.135
1470317400|2016-08-04 13:30:00|7.97|8.04|7.92|7.96|5623300|7.055
1470403800|2016-08-05 13:30:00|8|8.1|7.99|8.09|4912600|7.17
1470663000|2016-08-08 13:30:00|8.29|8.38|8.25|8.35|8363700|7.401
1470749400|2016-08-09 13:30:00|8.43|8.57|8.43|8.48|5815000|7.516
1470835800|2016-08-10 13:30:00|8.58|8.59|8.44|8.47|5887200|7.554|divid|0.053
1470922200|2016-08-11 13:30:00|8.49|8.54|8.46|8.51|3638700|7.59
1471008600|2016-08-12 13:30:00|8.58|8.58|8.43|8.47|4036300|7.554
1471267800|2016-08-15 13:30:00|8.5|8.54|8.44|8.48|4063400|7.563
1471354200|2016-08-16 13:30:00|8.5|8.53|8.46|8.48|3971900|7.563
1471440600|2016-08-17 13:30:00|8.37|8.47|8.34|8.44|4026100|7.527
1471527000|2016-08-18 13:30:00|8.47|8.53|8.43|8.51|2659200|7.59
1471613400|2016-08-19 13:30:00|8.4|8.48|8.36|8.44|2762600|7.527
1471872600|2016-08-22 13:30:00|8.42|8.5|8.39|8.48|3543000|7.563
1471959000|2016-08-23 13:30:00|8.7|8.77|8.65|8.68|5221400|7.741
1472045400|2016-08-24 13:30:00|8.87|8.9|8.74|8.77|6687000|7.822
1472131800|2016-08-25 13:30:00|8.7|8.74|8.61|8.67|4083400|7.733
1472218200|2016-08-26 13:30:00|8.75|8.83|8.6|8.66|6794900|7.724
1472477400|2016-08-29 13:30:00|8.63|8.74|8.58|8.7|4080300|7.759
1472563800|2016-08-30 13:30:00|8.88|8.93|8.84|8.92|5628400|7.956
1472650200|2016-08-31 13:30:00|9.09|9.13|9|9.11|7056900|8.125
1472736600|2016-09-01 13:30:00|9.25|9.3|9.03|9.13|7049400|8.143
1472823000|2016-09-02 13:30:00|9.23|9.33|9.17|9.31|6801800|8.303
1473168600|2016-09-06 13:30:00|9.23|9.25|9.07|9.13|5201900|8.143
1473255000|2016-09-07 13:30:00|9.07|9.12|9.02|9.07|3763000|8.089
1473341400|2016-09-08 13:30:00|9.06|9.27|9.05|9.23|4890400|8.232
1473427800|2016-09-09 13:30:00|9.31|9.34|9.15|9.15|6316000|8.161
1473687000|2016-09-12 13:30:00|8.94|9.22|8.91|9.18|6597500|8.187
1473773400|2016-09-13 13:30:00|9.02|9.08|8.96|9.01|11050500|8.036
1473859800|2016-09-14 13:30:00|8.94|9.05|8.89|8.95|5797800|7.982
1473946200|2016-09-15 13:30:00|8.9|9.01|8.87|8.99|4525800|8.018
1474032600|2016-09-16 13:30:00|8.7|8.73|8.55|8.58|7203100|7.652
1474291800|2016-09-19 13:30:00|8.75|8.76|8.53|8.58|5952700|7.652
1474378200|2016-09-20 13:30:00|8.65|8.68|8.59|8.62|4216800|7.688
1474464600|2016-09-21 13:30:00|8.91|8.96|8.81|8.92|6236100|7.956
1474551000|2016-09-22 13:30:00|9.08|9.11|8.98|9.03|4634500|8.054
1474637400|2016-09-23 13:30:00|8.85|8.9|8.76|8.83|4993100|7.875
1474896600|2016-09-26 13:30:00|8.68|8.74|8.66|8.68|5614500|7.741
1474983000|2016-09-27 13:30:00|8.56|8.71|8.53|8.66|4686800|7.724
1475069400|2016-09-28 13:30:00|8.73|8.75|8.61|8.72|4128700|7.777
1475155800|2016-09-29 13:30:00|8.74|8.76|8.34|8.39|9428700|7.483
1475242200|2016-09-30 13:30:00|8.52|8.74|8.49|8.69|7599000|7.75
1475501400|2016-10-03 13:30:00|8.55|8.63|8.5|8.61|4932300|7.679
1475587800|2016-10-04 13:30:00|8.71|8.74|8.59|8.63|7353600|7.697
1475674200|2016-10-05 13:30:00|8.71|8.84|8.65|8.8|3652300|7.849
1475760600|2016-10-06 13:30:00|8.84|8.88|8.8|8.8|10185300|7.849
1475847000|2016-10-07 13:30:00|8.53|8.65|8.47|8.58|9858900|7.652
1476106200|2016-10-10 13:30:00|8.58|8.58|8.48|8.53|7029800|7.608
1476192600|2016-10-11 13:30:00|8.51|8.53|8.37|8.41|6328100|7.501
1476279000|2016-10-12 13:30:00|8.31|8.38|8.2|8.22|6045300|7.331
1476365400|2016-10-13 13:30:00|8.13|8.2|8.02|8.16|6721900|7.278
1476451800|2016-10-14 13:30:00|8.4|8.45|8.23|8.28|5182100|7.385
1476711000|2016-10-17 13:30:00|8.28|8.3|8.18|8.23|3398100|7.34
1476797400|2016-10-18 13:30:00|8.51|8.58|8.47|8.56|5153300|7.634
1476883800|2016-10-19 13:30:00|8.71|8.78|8.68|8.71|4828500|7.768
1476970200|2016-10-20 13:30:00|8.87|8.98|8.84|8.91|8578200|7.947
1477056600|2016-10-21 13:30:00|8.87|8.95|8.86|8.92|4366700|7.956
1477315800|2016-10-24 13:30:00|8.99|9|8.88|8.92|3050400|7.956
1477402200|2016-10-25 13:30:00|8.91|8.96|8.86|8.9|3491000|7.938
1477488600|2016-10-26 13:30:00|8.78|8.89|8.77|8.85|5505400|7.893
1477575000|2016-10-27 13:30:00|9.25|9.35|9.2|9.27|12032500|8.268
1477661400|2016-10-28 13:30:00|9.27|9.34|9.17|9.25|4986700|8.25
1477920600|2016-10-31 13:30:00|9.23|9.28|9.16|9.22|3785400|8.223
1478007000|2016-11-01 13:30:00|9.24|9.25|9|9.1|4426700|8.116
1478093400|2016-11-02 13:30:00|9.04|9.07|8.87|8.91|3991900|7.947
1478179800|2016-11-03 13:30:00|9.27|9.3|9.1|9.15|5028600|8.161
1478266200|2016-11-04 13:30:00|9.02|9.11|8.94|8.96|6057100|7.991
1478529000|2016-11-07 14:30:00|9.11|9.19|9.1|9.18|3201000|8.187
1478615400|2016-11-08 14:30:00|9.09|9.25|9.03|9.2|4204500|8.205
1478701800|2016-11-09 14:30:00|9.33|9.65|9.32|9.6|10603600|8.562
1478788200|2016-11-10 14:30:00|10.11|10.2|9.95|10.11|12031800|9.017
1478874600|2016-11-11 14:30:00|10.13|10.17|10.02|10.16|9479000|9.061
1479133800|2016-11-14 14:30:00|10.38|10.57|10.38|10.55|7879400|9.409
1479220200|2016-11-15 14:30:00|10.55|10.6|10.38|10.6|5662700|9.454
1479306600|2016-11-16 14:30:00|10.41|10.45|10.34|10.38|4124700|9.258
1479393000|2016-11-17 14:30:00|10.45|10.59|10.43|10.55|3641900|9.409
1479479400|2016-11-18 14:30:00|10.39|10.47|10.36|10.42|3718200|9.293
1479738600|2016-11-21 14:30:00|10.47|10.53|10.46|10.52|3271500|9.383
1479825000|2016-11-22 14:30:00|10.53|10.56|10.48|10.53|2123500|9.391
1479911400|2016-11-23 14:30:00|10.39|10.63|10.39|10.58|3899300|9.436
1480084200|2016-11-25 14:30:00|10.65|10.68|10.63|10.66|1683800|9.507
1480343400|2016-11-28 14:30:00|10.55|10.59|10.36|10.38|4133100|9.258
1480429800|2016-11-29 14:30:00|10.65|10.7|10.59|10.61|4035400|9.463
1480516200|2016-11-30 14:30:00|10.67|10.79|10.67|10.75|3284600|9.588
1480602600|2016-12-01 14:30:00|10.89|11|10.84|10.91|6606400|9.73
1480689000|2016-12-02 14:30:00|10.7|10.79|10.64|10.7|4624300|9.543
1480948200|2016-12-05 14:30:00|10.85|11.02|10.85|10.97|5792400|9.784
1481034600|2016-12-06 14:30:00|11.42|11.6|11.3|11.59|9948300|10.337
1481121000|2016-12-07 14:30:00|11.68|11.91|11.67|11.9|8967800|10.613
1481207400|2016-12-08 14:30:00|11.95|12.05|11.88|11.99|7398600|10.694
1481293800|2016-12-09 14:30:00|11.63|11.76|11.57|11.74|4751300|10.471
1481553000|2016-12-12 14:30:00|11.6|11.63|11.42|11.47|4214900|10.23
1481639400|2016-12-13 14:30:00|11.58|11.67|11.53|11.62|6803300|10.364
1481725800|2016-12-14 14:30:00|11.35|11.37|11.12|11.15|7584300|9.944
1481812200|2016-12-15 14:30:00|11.35|11.42|11.31|11.36|4274500|10.132
1481898600|2016-12-16 14:30:00|11.33|11.38|11.28|11.29|3093200|10.069
1482157800|2016-12-19 14:30:00|11.03|11.05|10.96|11.02|4212900|9.828
1482244200|2016-12-20 14:30:00|11.18|11.27|11.15|11.25|3179700|10.034
1482330600|2016-12-21 14:30:00|11.24|11.3|11.22|11.27|2088800|10.051
1482417000|2016-12-22 14:30:00|11.15|11.2|11.03|11.07|4281500|9.873
1482503400|2016-12-23 14:30:00|11.01|11.07|10.95|11.04|1895500|9.846
1482849000|2016-12-27 14:30:00|11.05|11.12|11.03|11.09|1631600|9.891
1482935400|2016-12-28 14:30:00|10.95|11|10.89|10.89|2432500|9.713
1483021800|2016-12-29 14:30:00|10.84|10.87|10.8|10.85|1970800|9.677
1483108200|2016-12-30 14:30:00|11|11.07|10.94|11|2596700|9.811
1483453800|2017-01-03 14:30:00|11.38|11.45|11.31|11.37|3930600|10.141
1483540200|2017-01-04 14:30:00|11.44|11.6|11.4|11.6|2314500|10.346
1483626600|2017-01-05 14:30:00|11.57|11.61|11.45|11.54|3163200|10.292
1483713000|2017-01-06 14:30:00|11.55|11.58|11.5|11.54|2369000|10.292
1483972200|2017-01-09 14:30:00|11.34|11.42|11.28|11.33|2879700|10.105
1484058600|2017-01-10 14:30:00|11.42|11.54|11.39|11.46|2248200|10.221
1484145000|2017-01-11 14:30:00|11.24|11.49|11.24|11.48|4096200|10.239
1484231400|2017-01-12 14:30:00|11.45|11.49|11.33|11.39|3034400|10.158
1484317800|2017-01-13 14:30:00|11.36|11.47|11.34|11.38|3308200|10.15
1484663400|2017-01-17 14:30:00|11.6|11.61|11.34|11.34|6651500|10.114
1484749800|2017-01-18 14:30:00|11.18|11.22|11.11|11.21|4011900|9.998
1484836200|2017-01-19 14:30:00|11.28|11.3|11.15|11.22|2349800|10.007
1484922600|2017-01-20 14:30:00|11.18|11.23|11.13|11.19|2395800|9.98
1485181800|2017-01-23 14:30:00|11.12|11.26|11.11|11.25|1817800|10.034
1485268200|2017-01-24 14:30:00|11.35|11.53|11.34|11.46|2567300|10.221
1485354600|2017-01-25 14:30:00|11.64|11.71|11.61|11.71|3026200|10.444
1485441000|2017-01-26 14:30:00|11.74|11.76|11.63|11.69|3603700|10.426
1485527400|2017-01-27 14:30:00|11.59|11.6|11.5|11.52|1363700|10.274
1485786600|2017-01-30 14:30:00|11.25|11.26|11.13|11.19|3586200|9.98
1485873000|2017-01-31 14:30:00|11.12|11.14|11|11.07|3464000|9.873
1485959400|2017-02-01 14:30:00|11.27|11.3|11.2|11.23|3019000|10.016
1486045800|2017-02-02 14:30:00|11.13|11.17|11.06|11.12|4241700|9.918
1486132200|2017-02-03 14:30:00|11.39|11.5|11.36|11.45|4253300|10.212
1486391400|2017-02-06 14:30:00|11.43|11.45|11.27|11.3|3116600|10.078
1486477800|2017-02-07 14:30:00|11.31|11.31|11.22|11.3|2806800|10.078
1486564200|2017-02-08 14:30:00|11.18|11.29|11.07|11.27|2765900|10.051
1486650600|2017-02-09 14:30:00|11.27|11.51|11.27|11.46|2426600|10.221
1486737000|2017-02-10 14:30:00|11.4|11.46|11.33|11.41|2029900|10.176
1486996200|2017-02-13 14:30:00|11.51|11.65|11.51|11.57|2401800|10.319
1487082600|2017-02-14 14:30:00|11.59|11.76|11.59|11.75|4495300|10.48
1487169000|2017-02-15 14:30:00|11.89|11.93|11.86|11.89|2614200|10.604
1487255400|2017-02-16 14:30:00|11.94|11.96|11.83|11.89|4420800|10.604
1487341800|2017-02-17 14:30:00|11.64|11.77|11.63|11.77|2085100|10.497
1487687400|2017-02-21 14:30:00|11.66|11.8|11.65|11.73|2351100|10.462
1487773800|2017-02-22 14:30:00|11.6|11.73|11.6|11.7|2256500|10.435
1487860200|2017-02-23 14:30:00|11.31|11.51|11.22|11.48|6291600|10.239
1487946600|2017-02-24 14:30:00|11.16|11.28|11.12|11.23|4355600|10.016
1488205800|2017-02-27 14:30:00|11.14|11.21|11.11|11.19|2241200|9.98
1488292200|2017-02-28 14:30:00|11.09|11.26|11.09|11.19|2447400|9.98
1488378600|2017-03-01 14:30:00|11.2|11.38|11.2|11.35|3584600|10.214|divid|0.1
1488465000|2017-03-02 14:30:00|11.32|11.34|11.15|11.17|2626700|10.052
1488551400|2017-03-03 14:30:00|11.2|11.37|11.19|11.33|3696700|10.196
1488810600|2017-03-06 14:30:00|11.19|11.2|11.07|11.08|2348500|9.971
1488897000|2017-03-07 14:30:00|11.06|11.12|11.01|11.04|2405700|9.935
1488983400|2017-03-08 14:30:00|11.26|11.32|11.21|11.21|3661200|10.088
1489069800|2017-03-09 14:30:00|11.29|11.32|11.2|11.24|1701300|10.115
1489156200|2017-03-10 14:30:00|11.27|11.31|11.17|11.26|2953400|10.133
1489411800|2017-03-13 13:30:00|11.25|11.3|11.2|11.21|1700500|10.088
1489498200|2017-03-14 13:30:00|11.01|11.05|10.95|11.02|2517300|9.917
1489584600|2017-03-15 13:30:00|11.1|11.16|11.03|11.07|3390700|9.962
1489671000|2017-03-16 13:30:00|11.27|11.38|11.27|11.36|3115300|10.223
1489757400|2017-03-17 13:30:00|11.5|11.52|11.3|11.37|3341500|10.232
1490016600|2017-03-20 13:30:00|11.32|11.36|11.18|11.19|2211700|10.07
1490103000|2017-03-21 13:30:00|11.56|11.56|11.27|11.29|9860300|10.16
1490189400|2017-03-22 13:30:00|11.13|11.24|11.09|11.18|5809000|10.061
1490275800|2017-03-23 13:30:00|11.17|11.27|11.13|11.23|4656800|10.106
1490362200|2017-03-24 13:30:00|11.27|11.31|11.18|11.26|3330500|10.133
1490621400|2017-03-27 13:30:00|11.13|11.32|11.12|11.32|2989100|10.187
1490707800|2017-03-28 13:30:00|11.26|11.41|11.26|11.37|2742800|10.232
1490794200|2017-03-29 13:30:00|11.24|11.3|11.16|11.27|2217100|10.142
1490880600|2017-03-30 13:30:00|11.27|11.42|11.26|11.4|1901000|10.259
1490967000|2017-03-31 13:30:00|11.26|11.31|11.23|11.24|1882400|10.115
1491226200|2017-04-03 13:30:00|11.16|11.19|10.97|11.1|3098100|9.989
1491312600|2017-04-04 13:30:00|10.89|10.9|10.77|10.86|4301800|9.773
1491399000|2017-04-05 13:30:00|10.9|10.97|10.78|10.8|3536500|9.719
1491485400|2017-04-06 13:30:00|10.74|10.82|10.71|10.76|2707800|9.683
1491571800|2017-04-07 13:30:00|10.66|10.75|10.62|10.68|3874200|9.611
1491831000|2017-04-10 13:30:00|10.71|10.76|10.67|10.71|2164800|9.638
1491917400|2017-04-11 13:30:00|10.76|10.78|10.64|10.77|2631400|9.692
1492003800|2017-04-12 13:30:00|10.69|10.74|10.64|10.68|2445900|9.611
1492090200|2017-04-13 13:30:00|10.53|10.66|10.49|10.5|3293200|9.449
1492435800|2017-04-17 13:30:00|10.54|10.71|10.49|10.69|2325500|9.62
1492522200|2017-04-18 13:30:00|10.51|10.63|10.48|10.59|3502000|9.53
1492608600|2017-04-19 13:30:00|10.68|10.73|10.55|10.57|2670000|9.512
1492695000|2017-04-20 13:30:00|10.6|10.67|10.6|10.64|2549000|9.575
1492781400|2017-04-21 13:30:00|10.62|10.69|10.52|10.56|2709200|9.503
1493040600|2017-04-24 13:30:00|11.14|11.22|11.12|11.18|4353000|10.061
1493127000|2017-04-25 13:30:00|11.36|11.42|11.34|11.35|3226600|10.214
1493213400|2017-04-26 13:30:00|11.37|11.54|11.37|11.46|3497000|10.313
1493299800|2017-04-27 13:30:00|11.52|11.56|11.49|11.51|6007700|10.358
1493386200|2017-04-28 13:30:00|10.99|10.99|10.8|10.81|6377000|9.728
1493645400|2017-05-01 13:30:00|10.86|11.01|10.85|10.95|2628800|9.854
1493731800|2017-05-02 13:30:00|10.82|10.85|10.75|10.79|4076400|9.71
1493818200|2017-05-03 13:30:00|10.77|10.83|10.7|10.8|2460100|9.719
1493904600|2017-05-04 13:30:00|10.87|10.94|10.86|10.89|3022800|9.8
1493991000|2017-05-05 13:30:00|10.74|10.75|10.63|10.7|7460700|9.629
1494250200|2017-05-08 13:30:00|10.67|10.68|10.57|10.6|3532800|9.539
1494336600|2017-05-09 13:30:00|10.63|10.69|10.61|10.65|5899600|9.584
1494423000|2017-05-10 13:30:00|10.74|10.88|10.74|10.85|2931000|9.764
1494509400|2017-05-11 13:30:00|10.64|10.67|10.58|10.6|2690500|9.539
1494595800|2017-05-12 13:30:00|10.56|10.65|10.54|10.63|2857600|9.566
1494855000|2017-05-15 13:30:00|10.69|10.88|10.68|10.84|1943300|9.755
1494941400|2017-05-16 13:30:00|10.98|10.99|10.88|10.94|2243900|9.845
1495027800|2017-05-17 13:30:00|10.92|10.95|10.63|10.68|4992300|9.611
1495114200|2017-05-18 13:30:00|10.89|11.04|10.84|11|4143000|9.899
1495200600|2017-05-19 13:30:00|10.99|11.18|10.98|11.14|4137800|10.025
1495459800|2017-05-22 13:30:00|11.18|11.21|11.05|11.14|2891600|10.025
1495546200|2017-05-23 13:30:00|11.15|11.22|11.08|11.18|2432500|10.061
1495632600|2017-05-24 13:30:00|11.17|11.19|11.13|11.16|2395300|10.043
1495719000|2017-05-25 13:30:00|11.04|11.08|11|11.01|2466400|9.908
1495805400|2017-05-26 13:30:00|10.8|10.83|10.75|10.78|2153500|9.701
1496151000|2017-05-30 13:30:00|10.72|10.78|10.66|10.66|1832100|9.593
1496237400|2017-05-31 13:30:00|10.87|10.88|10.72|10.77|5312800|9.692
1496323800|2017-06-01 13:30:00|10.78|10.89|10.75|10.86|2533600|9.773
1496410200|2017-06-02 13:30:00|10.83|10.87|10.79|10.83|2257600|9.746
1496669400|2017-06-05 13:30:00|10.81|10.92|10.8|10.86|2350100|9.773
1496755800|2017-06-06 13:30:00|10.78|10.81|10.7|10.75|2162800|9.674
1496842200|2017-06-07 13:30:00|10.79|10.83|10.71|10.78|2797000|9.701
1496928600|2017-06-08 13:30:00|10.52|10.64|10.5|10.62|4384600|9.557
1497015000|2017-06-09 13:30:00|10.42|10.59|10.41|10.58|6987500|9.521
1497274200|2017-06-12 13:30:00|10.44|10.5|10.42|10.42|4636500|9.377
1497360600|2017-06-13 13:30:00|10.57|10.58|10.48|10.55|3100500|9.494
1497447000|2017-06-14 13:30:00|10.52|10.53|10.4|10.5|4601400|9.449
1497533400|2017-06-15 13:30:00|10.3|10.41|10.29|10.36|3546300|9.323
1497619800|2017-06-16 13:30:00|10.37|10.42|10.33|10.4|3124200|9.359
1497879000|2017-06-19 13:30:00|10.55|10.6|10.51|10.53|2085500|9.476
1497965400|2017-06-20 13:30:00|10.41|10.42|10.16|10.18|3107400|9.161
1498051800|2017-06-21 13:30:00|10.18|10.21|10.08|10.1|2996200|9.089
1498138200|2017-06-22 13:30:00|9.96|9.97|9.86|9.92|7778100|8.927
1498224600|2017-06-23 13:30:00|9.99|10.1|9.95|10.04|3228300|9.035
1498483800|2017-06-26 13:30:00|10.2|10.26|10.15|10.18|2390400|9.161
1498570200|2017-06-27 13:30:00|10.33|10.38|10.29|10.38|2895200|9.341
1498656600|2017-06-28 13:30:00|10.43|10.56|10.43|10.53|2993900|9.476
1498743000|2017-06-29 13:30:00|10.82|10.85|10.59|10.64|5151600|9.575
1498829400|2017-06-30 13:30:00|10.63|10.63|10.48|10.59|2708000|9.53
1499088600|2017-07-03 13:30:00|10.65|10.74|10.63|10.7|2553300|9.629
1499261400|2017-07-05 13:30:00|10.62|10.66|10.52|10.65|3824600|9.584
1499347800|2017-07-06 13:30:00|10.74|10.9|10.74|10.79|4081500|9.71
1499434200|2017-07-07 13:30:00|10.74|10.77|10.67|10.75|2714400|9.674
1499693400|2017-07-10 13:30:00|10.68|10.77|10.66|10.72|2384500|9.647
1499779800|2017-07-11 13:30:00|10.67|10.68|10.55|10.64|2861700|9.575
1499866200|2017-07-12 13:30:00|10.75|10.79|10.69|10.77|2861300|9.692
1499952600|2017-07-13 13:30:00|10.98|10.98|10.91|10.96|2836200|9.863
1500039000|2017-07-14 13:30:00|10.82|10.97|10.79|10.94|2056200|9.845
1500298200|2017-07-17 13:30:00|10.86|10.95|10.85|10.9|1408700|9.809
1500384600|2017-07-18 13:30:00|10.73|10.76|10.65|10.75|2530400|9.674
1500471000|2017-07-19 13:30:00|10.72|10.77|10.72|10.73|1677700|9.656
1500557400|2017-07-20 13:30:00|10.78|10.85|10.76|10.81|2038400|9.728
1500643800|2017-07-21 13:30:00|10.67|10.68|10.59|10.65|2190000|9.584
1500903000|2017-07-24 13:30:00|10.7|10.77|10.67|10.76|2013000|9.683
1500989400|2017-07-25 13:30:00|10.95|11.01|10.89|10.91|2244800|9.818
1501075800|2017-07-26 13:30:00|11.04|11.08|10.98|11.04|3589200|9.935
1501162200|2017-07-27 13:30:00|10.98|11.05|10.82|10.87|3672400|9.782
1501248600|2017-07-28 13:30:00|10.79|10.84|10.7|10.82|2606800|9.737
1501507800|2017-07-31 13:30:00|10.67|10.74|10.57|10.73|2883200|9.656
1501594200|2017-08-01 13:30:00|10.95|10.98|10.88|10.94|2705100|9.845
1501680600|2017-08-02 13:30:00|10.92|10.98|10.9|10.96|1561600|9.863
1501767000|2017-08-03 13:30:00|10.89|10.95|10.85|10.92|2346900|9.827
1501853400|2017-08-04 13:30:00|10.96|10.99|10.88|10.9|2272000|9.809
1502112600|2017-08-07 13:30:00|10.9|10.93|10.88|10.91|1197300|9.818
1502199000|2017-08-08 13:30:00|10.88|10.91|10.81|10.82|1853000|9.737
1502285400|2017-08-09 13:30:00|10.68|10.78|10.66|10.78|2097300|9.748|divid|0.052
1502371800|2017-08-10 13:30:00|10.68|10.7|10.52|10.52|2767000|9.513
1502458200|2017-08-11 13:30:00|10.41|10.46|10.3|10.34|2671100|9.35
1502717400|2017-08-14 13:30:00|10.34|10.43|10.31|10.33|2448900|9.341
1502803800|2017-08-15 13:30:00|10.36|10.37|10.27|10.28|1942200|9.296
1502890200|2017-08-16 13:30:00|10.33|10.35|10.27|10.29|1641400|9.305
1502976600|2017-08-17 13:30:00|10.2|10.24|10.01|10.02|2856200|9.061
1503063000|2017-08-18 13:30:00|10.01|10.1|9.97|10.05|1945000|9.088
1503322200|2017-08-21 13:30:00|9.94|9.97|9.91|9.94|1642600|8.988
1503408600|2017-08-22 13:30:00|9.9|9.95|9.88|9.93|1683700|8.979
1503495000|2017-08-23 13:30:00|9.88|9.9|9.84|9.88|1605100|8.934
1503581400|2017-08-24 13:30:00|9.98|10.01|9.92|9.96|1625200|9.006
1503667800|2017-08-25 13:30:00|9.98|10.03|9.97|10|1552400|9.043
1503927000|2017-08-28 13:30:00|10.05|10.06|9.91|9.94|1219500|8.988
1504013400|2017-08-29 13:30:00|9.84|9.89|9.83|9.86|1172100|8.916
1504099800|2017-08-30 13:30:00|9.89|9.9|9.83|9.83|1077400|8.889
1504186200|2017-08-31 13:30:00|9.86|9.9|9.8|9.87|2316800|8.925
1504272600|2017-09-01 13:30:00|9.89|9.98|9.88|9.94|1016700|8.988
1504618200|2017-09-05 13:30:00|9.82|9.83|9.65|9.71|7307900|8.78
1504704600|2017-09-06 13:30:00|9.7|9.74|9.65|9.69|2670400|8.762
1504791000|2017-09-07 13:30:00|9.72|9.74|9.57|9.62|3209800|8.699
1504877400|2017-09-08 13:30:00|9.9|9.92|9.83|9.83|2424200|8.889
1505136600|2017-09-11 13:30:00|9.69|9.85|9.69|9.82|3517900|8.88
1505223000|2017-09-12 13:30:00|10.11|10.19|10.1|10.13|4161100|9.16
1505309400|2017-09-13 13:30:00|10.17|10.21|10.08|10.1|2297900|9.133
1505395800|2017-09-14 13:30:00|10.17|10.2|10.05|10.09|2857000|9.124
1505482200|2017-09-15 13:30:00|10.11|10.17|10.09|10.13|3072700|9.16
1505741400|2017-09-18 13:30:00|10.13|10.15|10.08|10.13|1612600|9.16
1505827800|2017-09-19 13:30:00|10.13|10.18|10.12|10.17|1818500|9.196
1505914200|2017-09-20 13:30:00|10.04|10.15|10.01|10.09|2249700|9.124
1506000600|2017-09-21 13:30:00|10.28|10.35|10.23|10.33|1889700|9.341
1506087000|2017-09-22 13:30:00|10.27|10.38|10.25|10.36|1803400|9.368
1506346200|2017-09-25 13:30:00|10.24|10.3|10.13|10.19|2936700|9.214
1506432600|2017-09-26 13:30:00|10.13|10.17|10.07|10.15|1714500|9.178
1506519000|2017-09-27 13:30:00|10.26|10.28|10.18|10.23|2279800|9.251
1506605400|2017-09-28 13:30:00|10.34|10.36|10.29|10.34|2482800|9.35
1506691800|2017-09-29 13:30:00|10.3|10.39|10.29|10.35|2105600|9.359
1506951000|2017-10-02 13:30:00|10.17|10.27|10.16|10.24|2043500|9.26
1507037400|2017-10-03 13:30:00|10.23|10.29|10.22|10.27|1319200|9.287
1507123800|2017-10-04 13:30:00|10.25|10.27|10.18|10.18|1811500|9.205
1507210200|2017-10-05 13:30:00|9.99|10.06|9.97|10.03|3229300|9.07
1507296600|2017-10-06 13:30:00|9.95|10.01|9.93|9.98|2718300|9.025
1507555800|2017-10-09 13:30:00|9.95|9.98|9.88|9.92|1468700|8.97
1507642200|2017-10-10 13:30:00|10.02|10.12|10.01|10.11|1433200|9.142
1507728600|2017-10-11 13:30:00|10.08|10.1|10.03|10.09|1395700|9.124
1507815000|2017-10-12 13:30:00|10.15|10.22|10.13|10.15|2420500|9.178
1507901400|2017-10-13 13:30:00|10.14|10.2|10.1|10.15|2044800|9.178
1508160600|2017-10-16 13:30:00|10.05|10.07|9.98|10.03|1845400|9.07
1508247000|2017-10-17 13:30:00|10.1|10.14|10.07|10.07|1824900|9.106
1508333400|2017-10-18 13:30:00|10.08|10.17|10.07|10.15|1304000|9.178
1508419800|2017-10-19 13:30:00|10.08|10.17|10.08|10.14|1898900|9.169
1508506200|2017-10-20 13:30:00|10.28|10.35|10.26|10.31|2281800|9.323
1508765400|2017-10-23 13:30:00|10.29|10.31|10.25|10.27|1805000|9.287
1508851800|2017-10-24 13:30:00|10.33|10.41|10.32|10.37|2196700|9.377
1508938200|2017-10-25 13:30:00|10.43|10.48|10.37|10.44|2407600|9.441
1509024600|2017-10-26 13:30:00|9.83|9.84|9.43|9.45|13357900|8.545
1509111000|2017-10-27 13:30:00|9.6|9.66|9.57|9.62|5522900|8.699
1509370200|2017-10-30 13:30:00|9.66|9.69|9.63|9.66|3782500|8.735
1509456600|2017-10-31 13:30:00|9.75|9.87|9.75|9.84|2771500|8.898
1509543000|2017-11-01 13:30:00|9.76|9.81|9.69|9.69|2535500|8.762
1509629400|2017-11-02 13:30:00|9.68|9.73|9.61|9.71|3213900|8.78
1509715800|2017-11-03 13:30:00|9.6|9.6|9.55|9.57|1937000|8.654
1509978600|2017-11-06 14:30:00|9.56|9.6|9.53|9.59|1444100|8.672
1510065000|2017-11-07 14:30:00|9.61|9.61|9.47|9.48|2938700|8.572
1510151400|2017-11-08 14:30:00|9.41|9.46|9.38|9.44|2161000|8.536
1510237800|2017-11-09 14:30:00|9.38|9.44|9.35|9.44|2080300|8.536
1510324200|2017-11-10 14:30:00|9.45|9.5|9.43|9.44|2865900|8.536
1510583400|2017-11-13 14:30:00|9.31|9.4|9.29|9.36|3318100|8.464
1510669800|2017-11-14 14:30:00|9.48|9.51|9.43|9.51|2640700|8.6
1510756200|2017-11-15 14:30:00|9.47|9.6|9.45|9.58|2724900|8.663
1510842600|2017-11-16 14:30:00|9.76|9.77|9.7|9.71|3413500|8.78
1510929000|2017-11-17 14:30:00|9.7|9.77|9.66|9.76|2294600|8.826
1511188200|2017-11-20 14:30:00|9.97|9.98|9.94|9.97|4058800|9.016
1511274600|2017-11-21 14:30:00|10.03|10.03|9.96|10|3041400|9.043
1511361000|2017-11-22 14:30:00|10.04|10.06|10|10.04|2327800|9.079
1511533800|2017-11-24 14:30:00|10.09|10.1|10.06|10.08|1303800|9.115
1511793000|2017-11-27 14:30:00|9.96|10.01|9.94|9.96|2413900|9.006
1511879400|2017-11-28 14:30:00|9.84|10.04|9.83|10.04|3445600|9.079
1511965800|2017-11-29 14:30:00|10.32|10.42|10.26|10.35|5809400|9.359
1512052200|2017-11-30 14:30:00|10.44|10.49|10.32|10.35|4477100|9.359
1512138600|2017-12-01 14:30:00|10.28|10.34|10.16|10.26|5453800|9.278
1512397800|2017-12-04 14:30:00|10.49|10.53|10.37|10.38|4249600|9.386
1512484200|2017-12-05 14:30:00|10.26|10.32|10.19|10.21|2217200|9.233
1512570600|2017-12-06 14:30:00|10.15|10.22|10.12|10.14|2035400|9.169
1512657000|2017-12-07 14:30:00|10.22|10.31|10.2|10.28|2394400|9.296
1512743400|2017-12-08 14:30:00|10.52|10.54|10.46|10.51|2930600|9.504
1513002600|2017-12-11 14:30:00|10.57|10.62|10.54|10.57|2528700|9.558
1513089000|2017-12-12 14:30:00|10.68|10.7|10.6|10.65|2716800|9.63
1513175400|2017-12-13 14:30:00|10.81|10.88|10.76|10.77|4799400|9.739
1513261800|2017-12-14 14:30:00|10.89|10.91|10.81|10.82|2818700|9.784
1513348200|2017-12-15 14:30:00|10.65|10.75|10.62|10.69|3002100|9.667
1513607400|2017-12-18 14:30:00|10.89|10.93|10.82|10.85|5449300|9.811
1513693800|2017-12-19 14:30:00|10.9|10.91|10.83|10.85|2604200|9.811
1513780200|2017-12-20 14:30:00|10.92|10.93|10.81|10.84|2473200|9.802
1513866600|2017-12-21 14:30:00|10.86|10.94|10.85|10.91|2000100|9.866
1513953000|2017-12-22 14:30:00|10.84|10.87|10.8|10.85|1519700|9.811
1514298600|2017-12-26 14:30:00|10.84|10.9|10.76|10.81|1259700|9.775
1514385000|2017-12-27 14:30:00|10.84|10.86|10.79|10.82|1504600|9.784
1514471400|2017-12-28 14:30:00|10.89|10.93|10.87|10.93|1380800|9.884
1514557800|2017-12-29 14:30:00|10.95|10.97|10.87|10.9|1609400|9.856
1514903400|2018-01-02 14:30:00|10.98|11.04|10.94|11.03|2479500|9.974
1514989800|2018-01-03 14:30:00|10.96|11.01|10.93|10.99|2092900|9.938
1515076200|2018-01-04 14:30:00|11.03|11.09|11.03|11.05|2435100|9.992
1515162600|2018-01-05 14:30:00|10.97|10.97|10.75|10.77|3402800|9.739
1515421800|2018-01-08 14:30:00|10.81|10.87|10.78|10.84|2317800|9.802
1515508200|2018-01-09 14:30:00|10.86|10.94|10.86|10.91|1761300|9.866
1515594600|2018-01-10 14:30:00|10.92|10.96|10.85|10.86|3132500|9.82
1515681000|2018-01-11 14:30:00|10.6|10.71|10.53|10.68|5898500|9.658
1515767400|2018-01-12 14:30:00|10.65|10.75|10.63|10.75|2871900|9.721
1516113000|2018-01-16 14:30:00|10.95|11.02|10.91|10.96|3476000|9.911
1516199400|2018-01-17 14:30:00|10.96|11.09|10.9|11.05|2048100|9.992
1516285800|2018-01-18 14:30:00|11.01|11.1|10.99|11.07|1750000|10.01
1516372200|2018-01-19 14:30:00|11.08|11.16|11.05|11.14|2155300|10.074
1516631400|2018-01-22 14:30:00|11.61|11.75|11.57|11.74|5506600|10.616
1516717800|2018-01-23 14:30:00|11.71|11.74|11.66|11.74|3499700|10.616
1516804200|2018-01-24 14:30:00|11.9|11.97|11.79|11.86|3428500|10.725
1516890600|2018-01-25 14:30:00|12.02|12.02|11.83|11.86|3514500|10.725
1516977000|2018-01-26 14:30:00|11.93|11.96|11.86|11.91|2246900|10.77
1517236200|2018-01-29 14:30:00|11.7|11.75|11.64|11.69|2292900|10.571
1517322600|2018-01-30 14:30:00|11.38|11.43|11.31|11.39|2803800|10.3
1517409000|2018-01-31 14:30:00|11.33|11.45|11.32|11.37|2859200|10.281
1517495400|2018-02-01 14:30:00|11.26|11.36|11.22|11.36|3299400|10.272
1517581800|2018-02-02 14:30:00|11.18|11.19|10.95|10.97|2663600|9.92
1517841000|2018-02-05 14:30:00|10.88|10.96|10.43|10.52|5402400|9.513
1517927400|2018-02-06 14:30:00|10.41|10.75|10.38|10.7|6606600|9.676
1518013800|2018-02-07 14:30:00|10.68|10.78|10.54|10.62|5362900|9.603
1518100200|2018-02-08 14:30:00|11.07|11.07|10.67|10.69|13125400|9.667
1518186600|2018-02-09 14:30:00|10.71|10.83|10.41|10.75|9154100|9.721
1518445800|2018-02-12 14:30:00|10.78|10.83|10.65|10.8|7745700|9.766
1518532200|2018-02-13 14:30:00|10.79|10.86|10.76|10.85|4221400|9.811
1518618600|2018-02-14 14:30:00|10.77|11.13|10.76|11.13|5199100|10.064
1518705000|2018-02-15 14:30:00|11.25|11.28|11.14|11.27|4377600|10.191
1518791400|2018-02-16 14:30:00|11.14|11.36|11.14|11.33|4679900|10.245
1519137000|2018-02-20 14:30:00|11.3|11.36|11.25|11.28|3950200|10.2
1519223400|2018-02-21 14:30:00|11.28|11.44|11.28|11.33|3336900|10.245
1519309800|2018-02-22 14:30:00|11.79|11.83|11.64|11.68|4974800|10.562
1519396200|2018-02-23 14:30:00|11.78|11.8|11.65|11.72|4012000|10.598
1519655400|2018-02-26 14:30:00|11.75|11.75|11.61|11.72|3528400|10.598
1519741800|2018-02-27 14:30:00|11.73|11.83|11.72|11.72|3884900|10.598
1519828200|2018-02-28 14:30:00|11.88|11.92|11.73|11.75|4018100|10.625
1519914600|2018-03-01 14:30:00|11.66|11.68|11.48|11.57|4351200|10.562|divid|0.111
1520001000|2018-03-02 14:30:00|11.36|11.52|11.27|11.52|4389200|10.516
1520260200|2018-03-05 14:30:00|11.36|11.67|11.32|11.62|4840600|10.608
1520346600|2018-03-06 14:30:00|11.81|11.9|11.78|11.86|2735400|10.827
1520433000|2018-03-07 14:30:00|11.76|11.83|11.67|11.81|3678700|10.781
1520519400|2018-03-08 14:30:00|11.82|11.85|11.75|11.85|4344600|10.818
1520605800|2018-03-09 14:30:00|11.73|11.81|11.72|11.77|2948600|10.745
1520861400|2018-03-12 13:30:00|11.8|11.92|11.77|11.87|2900300|10.836
1520947800|2018-03-13 13:30:00|11.85|11.86|11.73|11.76|2277400|10.736
1521034200|2018-03-14 13:30:00|11.71|11.73|11.61|11.65|5336600|10.635
1521120600|2018-03-15 13:30:00|11.59|11.74|11.57|11.66|4053500|10.644
1521207000|2018-03-16 13:30:00|11.73|11.83|11.72|11.76|4045300|10.736
1521466200|2018-03-19 13:30:00|12.43|12.47|12.22|12.33|5569700|11.256
1521552600|2018-03-20 13:30:00|12.25|12.28|12.17|12.2|2666300|11.137
1521639000|2018-03-21 13:30:00|12.15|12.16|11.94|12.07|2674500|11.019
1521725400|2018-03-22 13:30:00|11.83|11.88|11.69|11.73|4430100|10.708
1521811800|2018-03-23 13:30:00|11.74|11.75|11.58|11.59|6314600|10.58
1522071000|2018-03-26 13:30:00|11.89|11.97|11.78|11.97|4142200|10.927
1522157400|2018-03-27 13:30:00|11.91|11.91|11.64|11.7|7929000|10.681
1522243800|2018-03-28 13:30:00|11.72|11.81|11.65|11.76|4256500|10.736
1522330200|2018-03-29 13:30:00|11.76|11.86|11.71|11.82|6197400|10.79
1522675800|2018-04-02 13:30:00|11.83|11.86|11.6|11.68|4498500|10.663
1522762200|2018-04-03 13:30:00|11.82|11.88|11.72|11.85|3695900|10.818
1522848600|2018-04-04 13:30:00|11.74|11.96|11.74|11.93|3928900|10.891
1522935000|2018-04-05 13:30:00|11.95|12.07|11.95|12.03|2489900|10.982
1523021400|2018-04-06 13:30:00|12|12.06|11.85|11.9|2083500|10.863
1523280600|2018-04-09 13:30:00|11.99|12.16|11.96|12.01|2041700|10.964
1523367000|2018-04-10 13:30:00|12.25|12.32|12.22|12.29|1700000|11.219
1523453400|2018-04-11 13:30:00|12.28|12.35|12.25|12.26|1643800|11.192
1523539800|2018-04-12 13:30:00|12.32|12.47|12.32|12.45|1499300|11.365
1523626200|2018-04-13 13:30:00|12.54|12.55|12.16|12.21|4282300|11.146
1523885400|2018-04-16 13:30:00|12.38|12.43|12.31|12.33|3091500|11.256
1523971800|2018-04-17 13:30:00|12.32|12.33|12.16|12.19|2828100|11.128
1524058200|2018-04-18 13:30:00|12.26|12.31|12.2|12.22|1722000|11.155
1524144600|2018-04-19 13:30:00|12.32|12.4|12.23|12.27|2240500|11.201
1524231000|2018-04-20 13:30:00|12.2|12.27|12.17|12.22|1628800|11.155
1524490200|2018-04-23 13:30:00|12.18|12.25|12.13|12.21|1354900|11.146
1524576600|2018-04-24 13:30:00|12.17|12.24|12.06|12.1|2212700|11.046
1524663000|2018-04-25 13:30:00|12.03|12.06|11.95|12|2198100|10.955
1524749400|2018-04-26 13:30:00|11.81|11.91|11.79|11.85|3115900|10.818
1524835800|2018-04-27 13:30:00|11.69|11.71|11.56|11.7|2815100|10.681
1525095000|2018-04-30 13:30:00|11.56|11.63|11.54|11.54|3665100|10.535
1525181400|2018-05-01 13:30:00|11.41|11.41|11.34|11.41|2433700|10.416
1525267800|2018-05-02 13:30:00|11.35|11.42|11.32|11.35|2747600|10.361
1525354200|2018-05-03 13:30:00|11.3|11.32|11.1|11.24|2809400|10.261
1525440600|2018-05-04 13:30:00|11.19|11.38|11.18|11.36|3260300|10.37
1525699800|2018-05-07 13:30:00|11.35|11.44|11.34|11.43|1504900|10.434
1525786200|2018-05-08 13:30:00|11.3|11.39|11.29|11.38|2143000|10.389
1525872600|2018-05-09 13:30:00|11.56|11.7|11.55|11.68|2219400|10.663
1525959000|2018-05-10 13:30:00|11.68|11.77|11.62|11.76|1414500|10.736
1526045400|2018-05-11 13:30:00|11.8|11.82|11.76|11.77|1240300|10.745
1526304600|2018-05-14 13:30:00|11.72|11.74|11.68|11.69|1555100|10.672
1526391000|2018-05-15 13:30:00|11.58|11.65|11.55|11.57|1723800|10.562
1526477400|2018-05-16 13:30:00|11.48|11.51|11.43|11.47|1933000|10.471
1526563800|2018-05-17 13:30:00|11.44|11.51|11.41|11.46|3268100|10.462
1526650200|2018-05-18 13:30:00|11.43|11.45|11.33|11.39|1810900|10.398
1526909400|2018-05-21 13:30:00|11.4|11.43|11.38|11.41|961100|10.416
1526995800|2018-05-22 13:30:00|11.53|11.54|11.47|11.49|2166900|10.489
1527082200|2018-05-23 13:30:00|11.36|11.38|11.22|11.33|1770100|10.343
1527168600|2018-05-24 13:30:00|11.21|11.23|11.11|11.18|2205100|10.206
1527255000|2018-05-25 13:30:00|11.01|11.17|11|11.16|2419600|10.188
1527600600|2018-05-29 13:30:00|10.82|10.88|10.5|10.58|4221400|9.658
1527687000|2018-05-30 13:30:00|10.64|10.78|10.61|10.74|2634300|9.804
1527773400|2018-05-31 13:30:00|10.65|10.68|10.57|10.68|3787200|9.75
1527859800|2018-06-01 13:30:00|10.92|10.97|10.85|10.89|3471500|9.941
1528119000|2018-06-04 13:30:00|11.02|11.04|10.98|11.03|2190300|10.069
1528205400|2018-06-05 13:30:00|10.86|10.87|10.68|10.75|2440800|9.814
1528291800|2018-06-06 13:30:00|10.83|11.01|10.82|11|1786900|10.042
1528378200|2018-06-07 13:30:00|10.96|10.98|10.86|10.93|1995600|9.978
1528464600|2018-06-08 13:30:00|10.83|10.88|10.77|10.87|1903400|9.923
1528723800|2018-06-11 13:30:00|10.87|10.95|10.86|10.94|2263800|9.987
1528810200|2018-06-12 13:30:00|10.83|10.88|10.78|10.8|2370600|9.859
1528896600|2018-06-13 13:30:00|10.82|10.87|10.75|10.79|1914300|9.85
1528983000|2018-06-14 13:30:00|10.78|10.91|10.77|10.8|2251600|9.859
1529069400|2018-06-15 13:30:00|10.53|10.62|10.51|10.58|2531600|9.658
1529328600|2018-06-18 13:30:00|10.43|10.57|10.42|10.56|2314800|9.64
1529415000|2018-06-19 13:30:00|10.37|10.4|10.33|10.38|2470800|9.476
1529501400|2018-06-20 13:30:00|10.43|10.44|10.35|10.36|1717900|9.458
1529587800|2018-06-21 13:30:00|10.3|10.3|10.18|10.24|1643600|9.348
1529674200|2018-06-22 13:30:00|10.43|10.46|10.36|10.37|2645700|9.467
1529933400|2018-06-25 13:30:00|10.31|10.32|10.23|10.24|1718000|9.348
1530019800|2018-06-26 13:30:00|10.2|10.25|10.15|10.22|2621100|9.33
1530106200|2018-06-27 13:30:00|10.03|10.09|9.94|9.95|2884200|9.083
1530192600|2018-06-28 13:30:00|10.03|10.15|10|10.1|1767900|9.22
1530279000|2018-06-29 13:30:00|10.11|10.19|10.02|10.03|1769900|9.156
1530538200|2018-07-02 13:30:00|9.91|9.97|9.88|9.95|2289600|9.083
1530624600|2018-07-03 13:30:00|9.96|9.98|9.89|9.9|1433000|9.038
1530797400|2018-07-05 13:30:00|10.05|10.07|10.01|10.04|1921900|9.165
1530883800|2018-07-06 13:30:00|10|10.09|9.97|10.05|1312700|9.175
1531143000|2018-07-09 13:30:00|10.1|10.2|10.1|10.17|1861000|9.284
1531229400|2018-07-10 13:30:00|10.09|10.11|10.01|10.07|2306500|9.193
1531315800|2018-07-11 13:30:00|10.07|10.14|10.01|10.04|1982500|9.165
1531402200|2018-07-12 13:30:00|10.17|10.21|10.12|10.17|2071700|9.284
1531488600|2018-07-13 13:30:00|10.2|10.21|10.1|10.15|1424700|9.266
1531747800|2018-07-16 13:30:00|10.23|10.36|10.22|10.34|2091300|9.439
1531834200|2018-07-17 13:30:00|10.14|10.18|10.06|10.08|3257100|9.202
1531920600|2018-07-18 13:30:00|10.05|10.07|9.99|10.04|2353800|9.165
1532007000|2018-07-19 13:30:00|9.89|9.9|9.77|9.84|3724400|8.983
1532093400|2018-07-20 13:30:00|9.86|9.99|9.85|9.96|1399800|9.092
1532352600|2018-07-23 13:30:00|9.93|10.02|9.93|10|1852100|9.129
1532439000|2018-07-24 13:30:00|10.1|10.22|10.09|10.14|2125300|9.257
1532525400|2018-07-25 13:30:00|10.09|10.15|10.02|10.14|1475900|9.257
1532611800|2018-07-26 13:30:00|10.14|10.17|10.05|10.06|1203000|9.184
1532698200|2018-07-27 13:30:00|10.18|10.22|10.12|10.17|1418700|9.284
1532957400|2018-07-30 13:30:00|10.29|10.36|10.29|10.3|1777600|9.403
1533043800|2018-07-31 13:30:00|10.46|10.48|10.32|10.34|1466500|9.439
1533130200|2018-08-01 13:30:00|10.23|10.27|10.18|10.24|1989100|9.348
1533216600|2018-08-02 13:30:00|9.95|9.99|9.84|9.98|2663000|9.111
1533303000|2018-08-03 13:30:00|10.01|10.06|9.97|10.05|1476200|9.175
1533562200|2018-08-06 13:30:00|9.92|9.99|9.9|9.94|2123300|9.074
1533648600|2018-08-07 13:30:00|10.02|10.04|9.94|9.95|1548200|9.083
1533735000|2018-08-08 13:30:00|10.05|10.14|10.02|10.09|2509600|9.211
1533821400|2018-08-09 13:30:00|10.02|10.03|9.97|9.97|1259600|9.221|divid|0.131
1533907800|2018-08-10 13:30:00|9.69|9.77|9.63|9.71|2273800|8.981
1534167000|2018-08-13 13:30:00|9.61|9.64|9.54|9.55|2100100|8.833
1534253400|2018-08-14 13:30:00|9.57|9.61|9.52|9.58|3330600|8.861
1534339800|2018-08-15 13:30:00|9.32|9.36|9.25|9.34|3345100|8.639
1534426200|2018-08-16 13:30:00|9.41|9.48|9.4|9.44|1959600|8.731
1534512600|2018-08-17 13:30:00|9.45|9.56|9.43|9.54|1421600|8.824
1534771800|2018-08-20 13:30:00|9.56|9.6|9.55|9.58|1187800|8.861
1534858200|2018-08-21 13:30:00|9.68|9.73|9.65|9.68|1281200|8.953
1534944600|2018-08-22 13:30:00|9.75|9.77|9.71|9.73|1295500|8.999
1535031000|2018-08-23 13:30:00|9.65|9.66|9.55|9.56|1974100|8.842
1535117400|2018-08-24 13:30:00|9.67|9.68|9.58|9.58|1345500|8.861
1535376600|2018-08-27 13:30:00|9.62|9.77|9.62|9.75|1000200|9.018
1535463000|2018-08-28 13:30:00|9.71|9.72|9.62|9.62|1873000|8.898
1535549400|2018-08-29 13:30:00|9.52|9.65|9.47|9.63|1978600|8.907
1535635800|2018-08-30 13:30:00|9.48|9.51|9.44|9.45|1700900|8.74
1535722200|2018-08-31 13:30:00|9.32|9.37|9.26|9.36|2778600|8.657
1536067800|2018-09-04 13:30:00|9.35|9.54|9.31|9.49|2330000|8.777
1536154200|2018-09-05 13:30:00|9.46|9.5|9.35|9.4|2500900|8.694
1536240600|2018-09-06 13:30:00|9.39|9.4|9.26|9.31|1555300|8.611
1536327000|2018-09-07 13:30:00|9.21|9.25|9.18|9.21|2187700|8.518
1536586200|2018-09-10 13:30:00|9.39|9.4|9.36|9.37|1383600|8.666
1536672600|2018-09-11 13:30:00|9.32|9.32|9.2|9.27|1734300|8.574
1536759000|2018-09-12 13:30:00|9.16|9.18|9.11|9.17|1992600|8.481
1536845400|2018-09-13 13:30:00|9.22|9.24|9.12|9.14|2854400|8.454
1536931800|2018-09-14 13:30:00|9.15|9.16|9.08|9.09|1745000|8.407
1537191000|2018-09-17 13:30:00|9.18|9.2|9.14|9.16|1575000|8.472
1537277400|2018-09-18 13:30:00|9.1|9.13|9.06|9.1|2131000|8.417
1537363800|2018-09-19 13:30:00|9.26|9.37|9.24|9.33|3843200|8.629
1537450200|2018-09-20 13:30:00|9.42|9.53|9.39|9.5|3239600|8.787
1537536600|2018-09-21 13:30:00|9.39|9.44|9.32|9.42|3124300|8.713
1537795800|2018-09-24 13:30:00|9.5|9.5|9.34|9.35|1895500|8.648
1537882200|2018-09-25 13:30:00|9.39|9.41|9.32|9.36|13029300|8.657
1537968600|2018-09-26 13:30:00|9.37|9.39|9.26|9.27|17868300|8.574
1538055000|2018-09-27 13:30:00|9.31|9.38|9.27|9.28|2916400|8.583
1538141400|2018-09-28 13:30:00|9.08|9.11|8.94|8.95|5995600|8.278
1538400600|2018-10-01 13:30:00|9.14|9.16|9|9.02|19249600|8.343
1538487000|2018-10-02 13:30:00|8.86|8.91|8.82|8.87|16299300|8.204
1538573400|2018-10-03 13:30:00|8.94|9.07|8.93|9.01|4167900|8.333
1538659800|2018-10-04 13:30:00|9.14|9.21|9.01|9.07|4207600|8.389
1538746200|2018-10-05 13:30:00|9.21|9.21|8.98|9.02|3332800|8.343
1539005400|2018-10-08 13:30:00|8.89|8.94|8.82|8.91|2820000|8.241
1539091800|2018-10-09 13:30:00|8.84|8.88|8.76|8.83|5162600|8.167
1539178200|2018-10-10 13:30:00|9.1|9.12|8.91|8.92|4499200|8.25
1539264600|2018-10-11 13:30:00|9.01|9.03|8.72|8.74|4689700|8.084
1539351000|2018-10-12 13:30:00|8.88|8.89|8.56|8.69|3923000|8.037
1539610200|2018-10-15 13:30:00|8.63|8.72|8.56|8.65|3453600|8
1539696600|2018-10-16 13:30:00|8.61|8.65|8.56|8.65|2328200|8
1539783000|2018-10-17 13:30:00|8.68|8.84|8.63|8.73|2856600|8.074
1539869400|2018-10-18 13:30:00|8.69|8.7|8.5|8.5|2444400|7.862
1539955800|2018-10-19 13:30:00|8.51|8.6|8.49|8.53|2513300|7.889
1540215000|2018-10-22 13:30:00|8.6|8.61|8.47|8.49|4015400|7.852
1540301400|2018-10-23 13:30:00|8.54|8.69|8.5|8.62|5503800|7.973
1540387800|2018-10-24 13:30:00|8.84|8.88|8.65|8.68|5277800|8.028
1540474200|2018-10-25 13:30:00|8.79|8.84|8.74|8.77|2934600|8.111
1540560600|2018-10-26 13:30:00|8.65|8.67|8.51|8.57|3471900|7.926
1540819800|2018-10-29 13:30:00|8.85|8.92|8.7|8.76|6595300|8.102
1540906200|2018-10-30 13:30:00|8.69|8.78|8.6|8.68|3366500|8.028
1540992600|2018-10-31 13:30:00|8.74|8.89|8.72|8.79|2811600|8.13
1541079000|2018-11-01 13:30:00|9.1|9.13|9.06|9.13|2461700|8.444
1541165400|2018-11-02 13:30:00|9.23|9.25|9.04|9.14|2142900|8.454
1541428200|2018-11-05 14:30:00|9.13|9.16|9.06|9.11|1672400|8.426
1541514600|2018-11-06 14:30:00|9.04|9.09|9.01|9.08|2114200|8.398
1541601000|2018-11-07 14:30:00|9.23|9.28|9.15|9.27|1798800|8.574
1541687400|2018-11-08 14:30:00|9.35|9.41|9.26|9.29|2948300|8.592
1541773800|2018-11-09 14:30:00|9.2|9.24|9.07|9.15|3410800|8.463
1542033000|2018-11-12 14:30:00|8.88|8.89|8.73|8.73|4427100|8.074
1542119400|2018-11-13 14:30:00|8.91|9.17|8.89|9.15|6876100|8.463
1542205800|2018-11-14 14:30:00|9.13|9.14|8.83|9|7518300|8.324
1542292200|2018-11-15 14:30:00|8.48|8.57|8.43|8.54|9528800|7.899
1542378600|2018-11-16 14:30:00|8.49|8.5|8.41|8.45|7876200|7.815
1542637800|2018-11-19 14:30:00|8.54|8.58|8.45|8.52|2867800|7.88
1542724200|2018-11-20 14:30:00|8.34|8.35|8.21|8.23|3662400|7.612
1542810600|2018-11-21 14:30:00|8.37|8.55|8.32|8.46|3088400|7.825
1542983400|2018-11-23 14:30:00|8.38|8.44|8.34|8.38|1410100|7.751
1543242600|2018-11-26 14:30:00|8.58|8.64|8.57|8.63|2319600|7.982
1543329000|2018-11-27 14:30:00|8.47|8.61|8.45|8.6|2019800|7.954
1543415400|2018-11-28 14:30:00|8.6|8.65|8.46|8.63|2837900|7.982
1543501800|2018-11-29 14:30:00|8.53|8.57|8.49|8.56|3363400|7.917
1543588200|2018-11-30 14:30:00|8.26|8.32|8.22|8.27|3907400|7.649
1543847400|2018-12-03 14:30:00|8.35|8.36|8.26|8.33|3907000|7.704
1543933800|2018-12-04 14:30:00|8.17|8.19|7.85|7.9|5735800|7.307
1544106600|2018-12-06 14:30:00|7.84|7.88|7.75|7.87|8976800|7.279
1544193000|2018-12-07 14:30:00|7.93|8.01|7.69|7.73|8191500|7.149
1544452200|2018-12-10 14:30:00|7.75|7.79|7.6|7.64|8795200|7.066
1544538600|2018-12-11 14:30:00|7.76|7.77|7.42|7.46|10056200|6.9
1544625000|2018-12-12 14:30:00|7.92|8.09|7.86|7.96|10419700|7.362
1544711400|2018-12-13 14:30:00|8.03|8.05|7.86|7.91|6239000|7.316
1544797800|2018-12-14 14:30:00|7.87|7.93|7.83|7.85|4301400|7.26
1545057000|2018-12-17 14:30:00|7.73|7.73|7.54|7.58|6388600|7.011
1545143400|2018-12-18 14:30:00|7.72|7.76|7.55|7.6|6369000|7.029
1545229800|2018-12-19 14:30:00|7.65|7.67|7.4|7.46|4861000|6.9
1545316200|2018-12-20 14:30:00|7.5|7.52|7.33|7.41|6549800|6.853
1545402600|2018-12-21 14:30:00|7.39|7.51|7.32|7.35|5954300|6.798
1545661800|2018-12-24 14:30:00|7.36|7.36|7.17|7.25|2840400|6.706
1545834600|2018-12-26 14:30:00|7.27|7.42|7.07|7.42|3886800|6.863
1545921000|2018-12-27 14:30:00|7.38|7.43|7.22|7.43|5575400|6.872
1546007400|2018-12-28 14:30:00|7.55|7.62|7.46|7.54|6101900|6.974
1546266600|2018-12-31 14:30:00|7.59|7.64|7.46|7.54|4694000|6.974
1546439400|2019-01-02 14:30:00|7.4|7.62|7.4|7.6|4504100|7.029
1546525800|2019-01-03 14:30:00|7.61|7.65|7.52|7.57|2911500|7.001
1546612200|2019-01-04 14:30:00|7.85|7.91|7.79|7.88|2985800|7.288
1546871400|2019-01-07 14:30:00|7.89|7.99|7.85|7.96|3045500|7.362
1546957800|2019-01-08 14:30:00|8.05|8.07|7.95|8.01|2109400|7.408
1547044200|2019-01-09 14:30:00|8|8.02|7.93|8.01|2807700|7.408
1547130600|2019-01-10 14:30:00|8|8.13|8|8.11|2047200|7.501
1547217000|2019-01-11 14:30:00|7.99|8.13|7.97|8.11|5464600|7.501
1547476200|2019-01-14 14:30:00|8.07|8.3|8.06|8.26|4804400|7.64
1547562600|2019-01-15 14:30:00|8.12|8.24|8.01|8.22|5605400|7.603
1547649000|2019-01-16 14:30:00|8.24|8.39|8.23|8.35|4512000|7.723
1547735400|2019-01-17 14:30:00|8.28|8.43|8.23|8.37|3196300|7.741
1547821800|2019-01-18 14:30:00|8.55|8.59|8.49|8.57|2832100|7.926
1548167400|2019-01-22 14:30:00|8.39|8.47|8.38|8.41|2498100|7.778
1548253800|2019-01-23 14:30:00|8.49|8.52|8.45|8.51|1569100|7.871
1548340200|2019-01-24 14:30:00|8.44|8.5|8.39|8.48|2445000|7.843
1548426600|2019-01-25 14:30:00|8.56|8.69|8.56|8.62|2424200|7.973
1548685800|2019-01-28 14:30:00|8.37|8.51|8.37|8.47|4225400|7.834
1548772200|2019-01-29 14:30:00|8.49|8.57|8.45|8.46|2791100|7.825
1548858600|2019-01-30 14:30:00|8.46|8.55|8.42|8.48|1937000|7.843
1548945000|2019-01-31 14:30:00|8.27|8.37|8.21|8.36|4055400|7.732
1549031400|2019-02-01 14:30:00|8.25|8.35|8.23|8.27|4621500|7.649
1549290600|2019-02-04 14:30:00|8.26|8.32|8.25|8.31|1541700|7.686
1549377000|2019-02-05 14:30:00|8.33|8.37|8.28|8.34|1930100|7.714
1549463400|2019-02-06 14:30:00|8.31|8.39|8.3|8.34|2133600|7.714
1549549800|2019-02-07 14:30:00|8.27|8.29|8.13|8.15|2561300|7.538
1549636200|2019-02-08 14:30:00|8.11|8.13|8.01|8.13|2898200|7.519
1549895400|2019-02-11 14:30:00|8.09|8.13|8.02|8.05|2586400|7.445
1549981800|2019-02-12 14:30:00|8.11|8.19|8.11|8.13|1937900|7.519
1550068200|2019-02-13 14:30:00|8.16|8.19|8.1|8.1|1490100|7.492
1550154600|2019-02-14 14:30:00|8.03|8.09|8|8.05|1730300|7.445
1550241000|2019-02-15 14:30:00|8.13|8.22|8.12|8.19|1670200|7.575
1550586600|2019-02-19 14:30:00|8.19|8.33|8.18|8.3|4247400|7.677
1550673000|2019-02-20 14:30:00|8.34|8.43|8.31|8.39|3686700|7.76
1550759400|2019-02-21 14:30:00|8.41|8.44|8.32|8.37|2743200|7.741
1550845800|2019-02-22 14:30:00|8.22|8.22|8.11|8.16|3288400|7.547
1551105000|2019-02-25 14:30:00|8.23|8.35|8.22|8.27|2582500|7.649
1551191400|2019-02-26 14:30:00|8.61|8.74|8.58|8.65|4027700|8
1551277800|2019-02-27 14:30:00|8.88|8.97|8.85|8.92|5661100|8.25
1551364200|2019-02-28 14:30:00|8.71|8.8|8.63|8.66|3895300|8.202|divid|0.209
1551450600|2019-03-01 14:30:00|8.61|8.7|8.52|8.56|3096400|8.107
1551709800|2019-03-04 14:30:00|8.65|8.7|8.55|8.6|2474200|8.145
1551796200|2019-03-05 14:30:00|8.61|8.7|8.54|8.69|3854600|8.23
1551882600|2019-03-06 14:30:00|8.71|8.72|8.59|8.62|3761500|8.164
1551969000|2019-03-07 14:30:00|8.52|8.52|8.35|8.42|6343500|7.974
1552055400|2019-03-08 14:30:00|8.22|8.29|8.21|8.29|3458900|7.851
1552311000|2019-03-11 13:30:00|8.31|8.45|8.3|8.43|3429100|7.984
1552397400|2019-03-12 13:30:00|8.55|8.57|8.48|8.51|3540600|8.06
1552483800|2019-03-13 13:30:00|8.62|8.69|8.59|8.66|3453900|8.202
1552570200|2019-03-14 13:30:00|8.74|8.75|8.69|8.7|1834800|8.24
1552656600|2019-03-15 13:30:00|8.72|8.81|8.71|8.77|2172600|8.306
1552915800|2019-03-18 13:30:00|8.75|8.8|8.72|8.77|2673200|8.306
1553002200|2019-03-19 13:30:00|8.93|8.95|8.82|8.84|3768800|8.372
1553088600|2019-03-20 13:30:00|8.76|8.77|8.58|8.6|4899700|8.145
1553175000|2019-03-21 13:30:00|8.43|8.45|8.32|8.37|4153200|7.927
1553261400|2019-03-22 13:30:00|8.23|8.26|8.13|8.17|3994300|7.738
1553520600|2019-03-25 13:30:00|8.18|8.23|8.09|8.13|3317600|7.7
1553607000|2019-03-26 13:30:00|8.13|8.17|8.07|8.12|3190500|7.69
1553693400|2019-03-27 13:30:00|8.28|8.32|8.16|8.23|3563300|7.795
1553779800|2019-03-28 13:30:00|8.06|8.08|7.97|8.02|4592100|7.596
1553866200|2019-03-29 13:30:00|8.06|8.07|7.93|8|4050500|7.577
1554125400|2019-04-01 13:30:00|8.22|8.34|8.2|8.31|3773000|7.87
1554211800|2019-04-02 13:30:00|8.33|8.41|8.3|8.39|3579600|7.946
1554298200|2019-04-03 13:30:00|8.56|8.63|8.55|8.59|4129100|8.135
1554384600|2019-04-04 13:30:00|8.55|8.63|8.54|8.56|2499800|8.107
1554471000|2019-04-05 13:30:00|8.46|8.47|8.41|8.45|2045800|8.003
1554730200|2019-04-08 13:30:00|8.45|8.49|8.41|8.44|2577900|7.993
1554816600|2019-04-09 13:30:00|8.41|8.42|8.35|8.38|2483600|7.937
1554903000|2019-04-10 13:30:00|8.41|8.47|8.36|8.44|2226500|7.993
1554989400|2019-04-11 13:30:00|8.5|8.59|8.48|8.52|1694800|8.069
1555075800|2019-04-12 13:30:00|8.7|8.77|8.64|8.67|2538300|8.211
1555335000|2019-04-15 13:30:00|8.77|8.78|8.71|8.74|2795800|8.278
1555421400|2019-04-16 13:30:00|8.78|8.78|8.68|8.75|3101600|8.287
1555507800|2019-04-17 13:30:00|8.81|8.86|8.74|8.86|4334100|8.391
1555594200|2019-04-18 13:30:00|8.78|8.81|8.74|8.75|2159600|8.287
1555939800|2019-04-22 13:30:00|8.72|8.73|8.65|8.7|1769700|8.24
1556026200|2019-04-23 13:30:00|8.57|8.62|8.53|8.59|4809100|8.135
1556112600|2019-04-24 13:30:00|8.53|8.59|8.46|8.51|3078300|8.06
1556199000|2019-04-25 13:30:00|8.23|8.29|8.17|8.27|4150400|7.832
1556285400|2019-04-26 13:30:00|8.26|8.34|8.25|8.34|1713500|7.899
1556544600|2019-04-29 13:30:00|8.43|8.56|8.43|8.54|2607100|8.088
1556631000|2019-04-30 13:30:00|8.5|8.57|8.46|8.56|2097700|8.107
1556717400|2019-05-01 13:30:00|8.55|8.6|8.46|8.48|2068100|8.031
1556803800|2019-05-02 13:30:00|8.56|8.58|8.5|8.54|1668700|8.088
1556890200|2019-05-03 13:30:00|8.52|8.61|8.49|8.61|1691500|8.154
1557149400|2019-05-06 13:30:00|8.33|8.52|8.33|8.49|2083800|8.041
1557235800|2019-05-07 13:30:00|8.34|8.36|8.24|8.28|3046700|7.842
1557322200|2019-05-08 13:30:00|8.19|8.3|8.19|8.26|3282600|7.823
1557408600|2019-05-09 13:30:00|8.14|8.23|8.12|8.21|2132200|7.776
1557495000|2019-05-10 13:30:00|8.25|8.29|8.15|8.28|3945200|7.842
1557754200|2019-05-13 13:30:00|8.06|8.08|7.95|7.98|3038400|7.558
1557840600|2019-05-14 13:30:00|8.08|8.13|8.05|8.11|1783900|7.681
1557927000|2019-05-15 13:30:00|8.1|8.2|8.06|8.16|2632500|7.728
1558013400|2019-05-16 13:30:00|8.16|8.22|8.16|8.2|1936400|7.766
1558099800|2019-05-17 13:30:00|8|8.09|8|8.02|2345800|7.596
1558359000|2019-05-20 13:30:00|7.92|7.97|7.9|7.94|2105700|7.52
1558445400|2019-05-21 13:30:00|7.99|8.04|7.95|7.99|2511600|7.567
1558531800|2019-05-22 13:30:00|7.76|7.79|7.7|7.73|3375400|7.321
1558618200|2019-05-23 13:30:00|7.51|7.61|7.49|7.58|3437900|7.179
1558704600|2019-05-24 13:30:00|7.61|7.68|7.53|7.63|4696800|7.226
1559050200|2019-05-28 13:30:00|7.58|7.63|7.56|7.57|4950100|7.169
1559136600|2019-05-29 13:30:00|7.58|7.65|7.55|7.65|2411800|7.245
1559223000|2019-05-30 13:30:00|7.6|7.63|7.5|7.54|2468600|7.141
1559309400|2019-05-31 13:30:00|7.48|7.53|7.45|7.47|2466600|7.075
1559568600|2019-06-03 13:30:00|7.48|7.57|7.47|7.53|2208100|7.132
1559655000|2019-06-04 13:30:00|7.72|7.83|7.7|7.82|2371900|7.406
1559741400|2019-06-05 13:30:00|7.75|7.75|7.66|7.71|2211100|7.302
1559827800|2019-06-06 13:30:00|7.67|7.68|7.58|7.65|1883800|7.245
1559914200|2019-06-07 13:30:00|7.67|7.72|7.64|7.66|1387300|7.255
1560173400|2019-06-10 13:30:00|7.69|7.77|7.69|7.7|1781200|7.293
1560259800|2019-06-11 13:30:00|7.72|7.73|7.67|7.71|2080000|7.302
1560346200|2019-06-12 13:30:00|7.65|7.66|7.57|7.58|2304100|7.179
1560432600|2019-06-13 13:30:00|7.56|7.59|7.54|7.58|1717800|7.179
1560519000|2019-06-14 13:30:00|7.5|7.53|7.48|7.52|2321200|7.122
1560778200|2019-06-17 13:30:00|7.53|7.57|7.49|7.5|1646400|7.103
1560864600|2019-06-18 13:30:00|7.53|7.63|7.52|7.6|2295900|7.198
1560951000|2019-06-19 13:30:00|7.71|7.75|7.65|7.65|1744500|7.245
1561037400|2019-06-20 13:30:00|7.66|7.66|7.6|7.65|1609800|7.245
1561123800|2019-06-21 13:30:00|7.58|7.61|7.53|7.54|2485300|7.141
1561383000|2019-06-24 13:30:00|7.55|7.59|7.51|7.52|1856000|7.122
1561469400|2019-06-25 13:30:00|7.47|7.48|7.41|7.44|2007200|7.046
1561555800|2019-06-26 13:30:00|7.53|7.56|7.51|7.54|1375600|7.141
1561642200|2019-06-27 13:30:00|7.6|7.63|7.58|7.61|1090500|7.207
1561728600|2019-06-28 13:30:00|7.58|7.63|7.55|7.61|1629400|7.207
1561987800|2019-07-01 13:30:00|7.72|7.74|7.65|7.68|1871100|7.274
1562074200|2019-07-02 13:30:00|7.74|7.76|7.68|7.7|1692700|7.293
1562160600|2019-07-03 13:30:00|7.72|7.76|7.71|7.75|1025700|7.34
1562333400|2019-07-05 13:30:00|7.85|7.89|7.81|7.84|1458200|7.425
1562592600|2019-07-08 13:30:00|7.78|7.83|7.75|7.8|1348200|7.387
1562679000|2019-07-09 13:30:00|7.75|7.8|7.71|7.75|3352800|7.34
1562765400|2019-07-10 13:30:00|7.87|7.9|7.77|7.78|1451600|7.368
1562851800|2019-07-11 13:30:00|7.87|7.94|7.85|7.91|2243300|7.491
1562938200|2019-07-12 13:30:00|7.89|7.9|7.85|7.87|1124200|7.454
1563197400|2019-07-15 13:30:00|7.82|7.86|7.79|7.8|2480300|7.387
1563283800|2019-07-16 13:30:00|7.78|7.83|7.77|7.8|1243100|7.387
1563370200|2019-07-17 13:30:00|7.73|7.74|7.69|7.71|1022900|7.302
1563456600|2019-07-18 13:30:00|7.77|7.81|7.76|7.8|1113200|7.387
1563543000|2019-07-19 13:30:00|7.74|7.78|7.73|7.77|1356900|7.359
1563802200|2019-07-22 13:30:00|7.81|7.82|7.76|7.82|1337000|7.406
1563888600|2019-07-23 13:30:00|7.93|7.98|7.91|7.91|2036700|7.491
1563975000|2019-07-24 13:30:00|7.94|7.98|7.93|7.98|1800200|7.558
1564061400|2019-07-25 13:30:00|7.92|8.02|7.83|7.83|3228700|7.416
1564147800|2019-07-26 13:30:00|7.91|7.92|7.85|7.87|1886900|7.454
1564407000|2019-07-29 13:30:00|7.84|7.85|7.76|7.77|1691500|7.359
1564493400|2019-07-30 13:30:00|7.65|7.66|7.6|7.63|2950400|7.226
1564579800|2019-07-31 13:30:00|7.51|7.55|7.41|7.48|5122100|7.084
1564666200|2019-08-01 13:30:00|7.54|7.55|7.33|7.36|3752500|6.971
1564752600|2019-08-02 13:30:00|7.4|7.41|7.33|7.39|3351500|6.999
1565011800|2019-08-05 13:30:00|7.15|7.16|7.03|7.11|4765000|6.734
1565098200|2019-08-06 13:30:00|7.22|7.22|7.11|7.19|3268700|6.81
1565184600|2019-08-07 13:30:00|7.07|7.19|7.05|7.17|2287800|6.791
1565271000|2019-08-08 13:30:00|7|7.05|6.98|7.02|2493800|6.786|divid|0.145
1565357400|2019-08-09 13:30:00|6.93|6.99|6.89|6.94|2566100|6.708
1565616600|2019-08-12 13:30:00|6.84|6.85|6.78|6.8|2047600|6.573
1565703000|2019-08-13 13:30:00|6.78|6.86|6.76|6.8|3435100|6.573
1565789400|2019-08-14 13:30:00|6.67|6.68|6.61|6.62|3081400|6.399
1565875800|2019-08-15 13:30:00|6.63|6.66|6.58|6.59|3538500|6.37
1565962200|2019-08-16 13:30:00|6.69|6.77|6.69|6.74|2678700|6.515
1566221400|2019-08-19 13:30:00|6.8|6.83|6.78|6.8|1658200|6.573
1566307800|2019-08-20 13:30:00|6.69|6.71|6.64|6.69|2870300|6.467
1566394200|2019-08-21 13:30:00|6.75|6.76|6.7|6.71|2485700|6.486
1566480600|2019-08-22 13:30:00|6.8|6.82|6.74|6.79|1981700|6.563
1566567000|2019-08-23 13:30:00|6.78|6.82|6.67|6.68|2264200|6.457
1566826200|2019-08-26 13:30:00|6.72|6.74|6.63|6.69|1668400|6.467
1566912600|2019-08-27 13:30:00|6.73|6.73|6.63|6.66|2943500|6.438
1566999000|2019-08-28 13:30:00|6.58|6.63|6.54|6.62|1657900|6.399
1567085400|2019-08-29 13:30:00|6.65|6.69|6.65|6.68|1895200|6.457
1567171800|2019-08-30 13:30:00|6.66|6.67|6.58|6.64|3011600|6.418
1567517400|2019-09-03 13:30:00|6.57|6.63|6.55|6.62|3303800|6.399
1567603800|2019-09-04 13:30:00|6.68|6.69|6.64|6.69|2747100|6.467
1567690200|2019-09-05 13:30:00|6.81|6.87|6.81|6.84|3044100|6.612
1567776600|2019-09-06 13:30:00|6.87|6.89|6.85|6.87|2278100|6.641
1568035800|2019-09-09 13:30:00|6.85|6.97|6.84|6.96|5794200|6.728
1568122200|2019-09-10 13:30:00|7.34|7.35|7.25|7.31|5424300|7.066
1568208600|2019-09-11 13:30:00|7.34|7.36|7.27|7.36|3139900|7.114
1568295000|2019-09-12 13:30:00|7.26|7.41|7.22|7.36|3552200|7.114
1568381400|2019-09-13 13:30:00|7.72|7.79|7.7|7.77|6099500|7.511
1568640600|2019-09-16 13:30:00|7.6|7.65|7.58|7.61|2974500|7.356
1568727000|2019-09-17 13:30:00|7.46|7.49|7.41|7.48|2617000|7.23
1568813400|2019-09-18 13:30:00|7.38|7.42|7.31|7.36|4485700|7.114
1568899800|2019-09-19 13:30:00|7.45|7.52|7.43|7.44|3175800|7.192
1568986200|2019-09-20 13:30:00|7.52|7.58|7.46|7.5|4181500|7.25
1569245400|2019-09-23 13:30:00|7.37|7.42|7.33|7.4|2205700|7.153
1569331800|2019-09-24 13:30:00|7.33|7.34|7.23|7.25|2607100|7.008
1569418200|2019-09-25 13:30:00|7.18|7.32|7.16|7.26|3117700|7.018
1569504600|2019-09-26 13:30:00|7.32|7.36|7.3|7.31|2654200|7.066
1569591000|2019-09-27 13:30:00|7.34|7.4|7.32|7.37|2142100|7.124
1569850200|2019-09-30 13:30:00|7.39|7.41|7.33|7.34|1896400|7.095
1569936600|2019-10-01 13:30:00|7.35|7.36|7.24|7.26|4834600|7.018
1570023000|2019-10-02 13:30:00|7.12|7.13|7.03|7.05|2391800|6.815
1570109400|2019-10-03 13:30:00|6.97|7.04|6.9|7.03|3432700|6.795
1570195800|2019-10-04 13:30:00|6.97|7.11|6.94|7.11|2419800|6.873
1570455000|2019-10-07 13:30:00|7.01|7.1|7.01|7.06|2624500|6.824
1570541400|2019-10-08 13:30:00|6.97|7.05|6.95|7|2865700|6.766
1570627800|2019-10-09 13:30:00|7.06|7.08|7.01|7.02|3437100|6.786
1570714200|2019-10-10 13:30:00|7.16|7.44|7.14|7.41|7062100|7.163
1570800600|2019-10-11 13:30:00|7.98|8.1|7.96|8.01|10302100|7.743
1571059800|2019-10-14 13:30:00|7.87|7.97|7.86|7.89|3909900|7.627
1571146200|2019-10-15 13:30:00|8.04|8.52|8.02|8.35|11564900|8.071
1571232600|2019-10-16 13:30:00|8.41|8.47|8.34|8.35|4149400|8.071
1571319000|2019-10-17 13:30:00|8.5|8.51|8.35|8.38|5378400|8.1
1571405400|2019-10-18 13:30:00|8.46|8.5|8.42|8.48|4621200|8.197
1571664600|2019-10-21 13:30:00|8.6|8.62|8.49|8.52|2900100|8.236
1571751000|2019-10-22 13:30:00|8.5|8.59|8.41|8.42|7345500|8.139
1571837400|2019-10-23 13:30:00|8.47|8.54|8.45|8.53|2903800|8.245
1571923800|2019-10-24 13:30:00|8.55|8.56|8.44|8.47|3620900|8.187
1572010200|2019-10-25 13:30:00|8.55|8.72|8.54|8.69|2881100|8.4
1572269400|2019-10-28 13:30:00|8.72|8.77|8.7|8.71|2493100|8.419
1572355800|2019-10-29 13:30:00|8.65|8.81|8.64|8.74|4435200|8.448
1572442200|2019-10-30 13:30:00|8.6|8.7|8.54|8.7|3681900|8.41
1572528600|2019-10-31 13:30:00|8.66|8.67|8.6|8.63|2740800|8.342
1572615000|2019-11-01 13:30:00|8.57|8.67|8.55|8.67|3075300|8.381
1572877800|2019-11-04 14:30:00|8.65|8.7|8.61|8.7|3118500|8.41
1572964200|2019-11-05 14:30:00|8.66|8.71|8.65|8.69|2394200|8.4
1573050600|2019-11-06 14:30:00|8.61|8.66|8.57|8.61|2213800|8.323
1573137000|2019-11-07 14:30:00|8.66|8.72|8.65|8.65|1783200|8.361
1573223400|2019-11-08 14:30:00|8.58|8.6|8.5|8.52|2592400|8.236
1573482600|2019-11-11 14:30:00|8.73|8.84|8.69|8.79|4530900|8.497
1573569000|2019-11-12 14:30:00|8.77|8.83|8.74|8.8|2510500|8.506
1573655400|2019-11-13 14:30:00|8.67|8.76|8.64|8.71|3103500|8.419
1573741800|2019-11-14 14:30:00|8.75|8.78|8.7|8.73|3598800|8.439
1573828200|2019-11-15 14:30:00|8.83|8.83|8.74|8.78|2948100|8.487
1574087400|2019-11-18 14:30:00|8.82|8.84|8.77|8.79|2015500|8.497
1574173800|2019-11-19 14:30:00|8.85|8.87|8.74|8.78|2228700|8.487
1574260200|2019-11-20 14:30:00|8.68|8.7|8.57|8.63|3931900|8.342
1574346600|2019-11-21 14:30:00|8.64|8.74|8.59|8.65|3113700|8.361
1574433000|2019-11-22 14:30:00|8.64|8.74|8.64|8.7|1916200|8.41
1574692200|2019-11-25 14:30:00|8.81|8.87|8.77|8.82|3391700|8.526
1574778600|2019-11-26 14:30:00|8.81|8.83|8.78|8.79|2106400|8.497
1574865000|2019-11-27 14:30:00|8.92|8.97|8.9|8.95|2881200|8.651
1575037800|2019-11-29 14:30:00|8.85|8.86|8.8|8.81|827000|8.516
1575297000|2019-12-02 14:30:00|8.77|8.79|8.72|8.73|2523600|8.439
1575383400|2019-12-03 14:30:00|8.59|8.64|8.53|8.64|2823600|8.352
1575469800|2019-12-04 14:30:00|8.66|8.76|8.63|8.69|3884400|8.4
1575556200|2019-12-05 14:30:00|8.81|8.83|8.76|8.78|2945500|8.487
1575642600|2019-12-06 14:30:00|8.89|8.92|8.84|8.9|2061800|8.603
1575901800|2019-12-09 14:30:00|8.99|9.02|8.96|8.98|2743300|8.68
1575988200|2019-12-10 14:30:00|8.86|8.96|8.84|8.93|2113100|8.632
1576074600|2019-12-11 14:30:00|8.85|9.01|8.84|8.97|4843700|8.671
1576161000|2019-12-12 14:30:00|9|9.09|8.9|9.08|6956600|8.777
1576247400|2019-12-13 14:30:00|9.8|9.88|9.69|9.74|11302100|9.415
1576506600|2019-12-16 14:30:00|10.21|10.22|10.09|10.14|7269400|9.802
1576593000|2019-12-17 14:30:00|9.73|9.86|9.73|9.81|4075400|9.483
1576679400|2019-12-18 14:30:00|9.65|9.69|9.61|9.69|4197900|9.367
1576765800|2019-12-19 14:30:00|9.55|9.58|9.49|9.56|4364200|9.241
1576852200|2019-12-20 14:30:00|9.32|9.39|9.26|9.27|6012900|8.961
1577111400|2019-12-23 14:30:00|9.28|9.32|9.25|9.3|2535600|8.99
1577197800|2019-12-24 14:30:00|9.3|9.44|9.3|9.38|1610000|9.067
1577370600|2019-12-26 14:30:00|9.4|9.45|9.39|9.42|1074800|9.106
1577457000|2019-12-27 14:30:00|9.51|9.52|9.43|9.45|2187400|9.135
1577716200|2019-12-30 14:30:00|9.5|9.51|9.41|9.42|1933000|9.106
1577802600|2019-12-31 14:30:00|9.48|9.52|9.43|9.52|2113600|9.202
1577975400|2020-01-02 14:30:00|9.69|9.76|9.65|9.76|3137600|9.434
1578061800|2020-01-03 14:30:00|9.52|9.58|9.5|9.51|3269900|9.193
1578321000|2020-01-06 14:30:00|9.37|9.51|9.37|9.49|2214800|9.173
1578407400|2020-01-07 14:30:00|9.57|9.6|9.51|9.51|3638400|9.193
1578493800|2020-01-08 14:30:00|9.52|9.57|9.47|9.53|3722100|9.212
1578580200|2020-01-09 14:30:00|9.54|9.55|9.46|9.51|2633600|9.193
1578666600|2020-01-10 14:30:00|9.45|9.46|9.39|9.41|3102200|9.096
1578925800|2020-01-13 14:30:00|9.39|9.42|9.34|9.42|3607200|9.106
1579012200|2020-01-14 14:30:00|9.38|9.42|9.35|9.36|3165000|9.048
1579098600|2020-01-15 14:30:00|9.27|9.28|9.2|9.23|3010300|8.922
1579185000|2020-01-16 14:30:00|9.21|9.29|9.17|9.26|3198200|8.951
1579271400|2020-01-17 14:30:00|9.18|9.19|9.1|9.12|3448300|8.816
1579617000|2020-01-21 14:30:00|9.12|9.13|9.04|9.04|2028100|8.738
1579703400|2020-01-22 14:30:00|9.17|9.19|9.13|9.16|3349700|8.854
1579789800|2020-01-23 14:30:00|9.1|9.1|8.93|9.02|6805800|8.719
1579876200|2020-01-24 14:30:00|9.17|9.17|8.96|9|3990900|8.7
1580135400|2020-01-27 14:30:00|8.86|8.91|8.82|8.84|3123400|8.545
1580221800|2020-01-28 14:30:00|8.87|8.94|8.84|8.92|1980200|8.622
1580308200|2020-01-29 14:30:00|8.88|8.95|8.87|8.89|2088700|8.593
1580394600|2020-01-30 14:30:00|8.86|9.03|8.86|9.02|2850200|8.719
1580481000|2020-01-31 14:30:00|8.86|8.87|8.77|8.8|2346000|8.506
1580740200|2020-02-03 14:30:00|8.79|8.88|8.76|8.76|2654300|8.468
1580826600|2020-02-04 14:30:00|8.92|8.98|8.87|8.87|4178300|8.574
1580913000|2020-02-05 14:30:00|8.96|9|8.92|8.98|2100900|8.68
1580999400|2020-02-06 14:30:00|9.13|9.15|9.07|9.08|2009000|8.777
1581085800|2020-02-07 14:30:00|9.08|9.11|9.03|9.07|3135200|8.767
1581345000|2020-02-10 14:30:00|9.11|9.14|9.06|9.1|2739100|8.796
1581431400|2020-02-11 14:30:00|9.23|9.28|9.2|9.22|4521300|8.912
1581517800|2020-02-12 14:30:00|9.28|9.3|9.18|9.21|5096300|8.903
1581604200|2020-02-13 14:30:00|9.08|9.19|9.05|9.15|3792300|8.845
1581690600|2020-02-14 14:30:00|9.14|9.15|9.05|9.08|2195700|8.777
1582036200|2020-02-18 14:30:00|9.14|9.15|9.04|9.08|2752500|8.777
1582122600|2020-02-19 14:30:00|9.1|9.13|9.07|9.08|4486700|8.777
1582209000|2020-02-20 14:30:00|9.23|9.43|9.23|9.32|7849100|9.009
1582295400|2020-02-21 14:30:00|9.31|9.32|9.2|9.27|4965800|8.961
1582554600|2020-02-24 14:30:00|8.72|8.8|8.65|8.67|7959300|8.381
1582641000|2020-02-25 14:30:00|8.69|8.7|8.43|8.46|5591400|8.178
1582727400|2020-02-26 14:30:00|8.52|8.56|8.39|8.42|5332400|8.139
1582813800|2020-02-27 14:30:00|7.87|8.05|7.77|7.84|10087400|7.84|divid|0.280926
1582900200|2020-02-28 14:30:00|7.6|7.71|7.49|7.7|12150200|7.7
1583159400|2020-03-02 14:30:00|7.4|7.52|7.28|7.51|13631900|7.51
1583245800|2020-03-03 14:30:00|7.36|7.39|7.05|7.12|14492900|7.12
1583332200|2020-03-04 14:30:00|7.2|7.23|7.03|7.2|5840100|7.2
1583418600|2020-03-05 14:30:00|6.98|7|6.85|6.89|6890600|6.89
1583505000|2020-03-06 14:30:00|6.75|6.91|6.69|6.74|6118500|6.74
1583760600|2020-03-09 13:30:00|6.16|6.55|5.97|6.02|9491300|6.02
1583847000|2020-03-10 13:30:00|6.34|6.37|5.95|6.18|15524300|6.18
1583933400|2020-03-11 13:30:00|6.13|6.18|5.79|5.87|14685700|5.87
1584019800|2020-03-12 13:30:00|5.17|5.19|4.85|5|12142100|5
1584106200|2020-03-13 13:30:00|5.33|5.42|4.93|5.4|11193100|5.4
1584365400|2020-03-16 13:30:00|4.08|4.45|4.03|4.22|10114200|4.22
1584451800|2020-03-17 13:30:00|4.04|4.29|3.86|4.25|10747800|4.25
1584538200|2020-03-18 13:30:00|3.84|3.96|3.77|3.87|9322700|3.87
1584624600|2020-03-19 13:30:00|3.45|4.03|3.41|3.93|8524900|3.93
1584711000|2020-03-20 13:30:00|4.19|4.29|3.99|4.01|6382500|4.01
1584970200|2020-03-23 13:30:00|3.94|4|3.81|3.84|9579700|3.84
1585056600|2020-03-24 13:30:00|4.32|4.47|4.18|4.42|7069400|4.42
1585143000|2020-03-25 13:30:00|4.78|5.06|4.52|4.91|11580000|4.91
1585229400|2020-03-26 13:30:00|4.87|5.22|4.87|5.17|8498900|5.17
1585315800|2020-03-27 13:30:00|4.78|4.93|4.65|4.82|5277900|4.82
1585575000|2020-03-30 13:30:00|4.6|4.66|4.52|4.65|4490200|4.65
1585661400|2020-03-31 13:30:00|4.54|4.7|4.43|4.53|7351100|4.53
1585747800|2020-04-01 13:30:00|4.27|4.28|4.03|4.05|6953000|4.05
1585834200|2020-04-02 13:30:00|4.01|4.12|3.97|4.01|5991000|4.01
1585920600|2020-04-03 13:30:00|4|4.01|3.82|3.89|6187200|3.89
1586179800|2020-04-06 13:30:00|4.21|4.28|4.16|4.23|7389900|4.23
1586266200|2020-04-07 13:30:00|4.84|4.87|4.5|4.53|12575900|4.53
1586352600|2020-04-08 13:30:00|4.6|4.64|4.5|4.57|5293800|4.57
1586439000|2020-04-09 13:30:00|4.74|4.9|4.72|4.88|7970400|4.88
1586784600|2020-04-13 13:30:00|4.9|4.9|4.61|4.72|4083400|4.72
1586871000|2020-04-14 13:30:00|4.76|4.81|4.65|4.69|6790800|4.69
1586957400|2020-04-15 13:30:00|4.44|4.44|4.31|4.33|4701400|4.33
1587043800|2020-04-16 13:30:00|4.3|4.37|4.24|4.3|5926900|4.3
1587130200|2020-04-17 13:30:00|4.52|4.57|4.43|4.55|5523100|4.55
1587389400|2020-04-20 13:30:00|4.44|4.55|4.4|4.44|4520200|4.44
1587475800|2020-04-21 13:30:00|4.25|4.35|4.2|4.26|5407400|4.26
1587562200|2020-04-22 13:30:00|4.32|4.32|4.25|4.27|4223200|4.27
1587648600|2020-04-23 13:30:00|4.4|4.53|4.37|4.39|4301900|4.39
1587735000|2020-04-24 13:30:00|4.44|4.45|4.34|4.42|2409400|4.42
1587994200|2020-04-27 13:30:00|4.41|4.56|4.39|4.53|4988500|4.53
1588080600|2020-04-28 13:30:00|4.9|4.92|4.75|4.87|5036600|4.87
1588167000|2020-04-29 13:30:00|5.36|5.58|5.35|5.52|9317900|5.52
1588253400|2020-04-30 13:30:00|5.38|5.41|5.23|5.29|6319400|5.29
1588339800|2020-05-01 13:30:00|5.15|5.2|5.07|5.13|4345400|5.13
1588599000|2020-05-04 13:30:00|4.92|5.01|4.88|5|4527600|5
1588685400|2020-05-05 13:30:00|5.1|5.15|5.02|5.03|4605500|5.03
1588771800|2020-05-06 13:30:00|5.05|5.07|4.9|4.93|4132900|4.93
1588858200|2020-05-07 13:30:00|5.05|5.21|5.04|5.12|4509600|5.12
1588944600|2020-05-08 13:30:00|5.23|5.28|5.17|5.27|2063800|5.27
1589203800|2020-05-11 13:30:00|5.09|5.09|5.01|5.06|3606000|5.06
1589290200|2020-05-12 13:30:00|5.09|5.11|4.89|4.9|5315600|4.9
1589376600|2020-05-13 13:30:00|4.86|4.87|4.67|4.71|5614300|4.71
1589463000|2020-05-14 13:30:00|4.54|4.78|4.44|4.76|6983600|4.76
1589549400|2020-05-15 13:30:00|4.73|4.77|4.65|4.71|3461700|4.71
1589808600|2020-05-18 13:30:00|5|5.19|4.95|5.17|5236700|5.17
1589895000|2020-05-19 13:30:00|5.09|5.13|4.99|5.01|5921300|5.01
1589981400|2020-05-20 13:30:00|5.11|5.2|5.1|5.17|3794100|5.17
1590067800|2020-05-21 13:30:00|5.07|5.15|5.02|5.06|3360700|5.06
1590154200|2020-05-22 13:30:00|5.11|5.11|4.97|5.03|3465100|5.03
1590499800|2020-05-26 13:30:00|5.32|5.49|5.31|5.44|4475000|5.44
1590586200|2020-05-27 13:30:00|5.88|5.92|5.72|5.83|6738700|5.83
1590672600|2020-05-28 13:30:00|6.04|6.06|5.89|5.9|7558500|5.9
1590759000|2020-05-29 13:30:00|5.68|5.77|5.58|5.66|5400200|5.66
1591018200|2020-06-01 13:30:00|5.83|6|5.8|5.99|4068400|5.99
1591104600|2020-06-02 13:30:00|6.05|6.07|5.92|5.95|5277100|5.95
1591191000|2020-06-03 13:30:00|6.11|6.32|6.09|6.27|7209600|6.27
1591277400|2020-06-04 13:30:00|6.17|6.3|6.07|6.23|8123200|6.23
1591363800|2020-06-05 13:30:00|6.61|6.71|6.58|6.6|9884600|6.6
1591623000|2020-06-08 13:30:00|6.79|6.81|6.57|6.72|7224600|6.72
1591709400|2020-06-09 13:30:00|6.37|6.48|6.3|6.43|5291100|6.43
1591795800|2020-06-10 13:30:00|6.41|6.42|6.22|6.23|5026300|6.23
1591882200|2020-06-11 13:30:00|5.82|5.92|5.61|5.64|5810100|5.64
1591968600|2020-06-12 13:30:00|5.99|6.06|5.75|5.92|4686200|5.92
1592227800|2020-06-15 13:30:00|5.7|5.95|5.67|5.9|4765500|5.9
1592314200|2020-06-16 13:30:00|6.25|6.28|6.02|6.12|5301000|6.12
1592400600|2020-06-17 13:30:00|6.04|6.04|5.88|5.89|3564000|5.89
1592487000|2020-06-18 13:30:00|5.82|5.92|5.8|5.82|3865600|5.82
1592573400|2020-06-19 13:30:00|5.88|5.88|5.62|5.65|3813600|5.65
1592832600|2020-06-22 13:30:00|5.72|5.77|5.66|5.72|5045700|5.72
1592919000|2020-06-23 13:30:00|5.83|5.85|5.75|5.76|2525700|5.76
1593005400|2020-06-24 13:30:00|5.65|5.66|5.47|5.5|3501800|5.5
1593091800|2020-06-25 13:30:00|5.5|5.68|5.47|5.65|3904700|5.65
1593178200|2020-06-26 13:30:00|5.58|5.6|5.38|5.38|3897600|5.38
1593437400|2020-06-29 13:30:00|5.55|5.64|5.53|5.61|3352600|5.61
1593523800|2020-06-30 13:30:00|5.56|5.68|5.54|5.66|3130000|5.66
1593610200|2020-07-01 13:30:00|5.67|5.73|5.6|5.62|3391600|5.62
1593696600|2020-07-02 13:30:00|5.9|5.94|5.79|5.8|3996500|5.8
1594042200|2020-07-06 13:30:00|5.82|5.88|5.75|5.83|3684500|5.83
1594128600|2020-07-07 13:30:00|5.77|5.78|5.65|5.65|2351800|5.65
1594215000|2020-07-08 13:30:00|5.68|5.79|5.67|5.77|2449600|5.77
1594301400|2020-07-09 13:30:00|5.76|5.77|5.6|5.6|3679200|5.6
1594387800|2020-07-10 13:30:00|5.82|6.02|5.8|6.01|4192800|6.01
1594647000|2020-07-13 13:30:00|6.05|6.06|5.89|5.91|5181700|5.91
1594733400|2020-07-14 13:30:00|5.91|5.99|5.89|5.98|4558900|5.98
1594819800|2020-07-15 13:30:00|6.1|6.11|6.01|6.08|3720400|6.08
1594906200|2020-07-16 13:30:00|5.91|5.97|5.88|5.9|4175100|5.9
1594992600|2020-07-17 13:30:00|5.78|5.84|5.74|5.78|3572400|5.78