783613800|1994-10-31 14:30:00|7.644|7.788|7.644|7.692|4100|2.258
783700200|1994-11-01 14:30:00|7.692|7.692|7.596|7.692|32700|2.258
783786600|1994-11-02 14:30:00|7.644|7.644|7.644|7.644|4900|2.244
783873000|1994-11-03 14:30:00|7.644|7.692|7.548|7.596|267000|2.23
783959400|1994-11-04 14:30:00|7.5|7.5|7.5|7.5|41600|2.202
784218600|1994-11-07 14:30:00|7.452|7.452|7.26|7.26|67600|2.131
784305000|1994-11-08 14:30:00|7.26|7.26|7.26|7.26|23400|2.131
784391400|1994-11-09 14:30:00|7.356|7.356|7.356|7.356|28300|2.159
784477800|1994-11-10 14:30:00|7.26|7.26|7.26|7.26|7000|2.131
784564200|1994-11-11 14:30:00|7.26|7.26|7.212|7.212|10600|2.117
784823400|1994-11-14 14:30:00|7.115|7.115|6.971|6.971|275800|2.046
784909800|1994-11-15 14:30:00|6.971|7.067|6.971|7.067|194700|2.075
784996200|1994-11-16 14:30:00|7.115|7.212|7.115|7.212|83200|2.117
785082600|1994-11-17 14:30:00|7.212|7.212|7.163|7.163|21800|2.103
785169000|1994-11-18 14:30:00|7.163|7.163|6.971|6.971|61600|2.046
785428200|1994-11-21 14:30:00|6.971|6.971|6.827|6.827|36400|2.004
785514600|1994-11-22 14:30:00|6.779|6.779|6.635|6.635|30400|1.948
785601000|1994-11-23 14:30:00|6.49|6.49|6.442|6.442|134600|1.891
785773800|1994-11-25 14:30:00|6.49|6.587|6.49|6.587|62100|1.934
786033000|1994-11-28 14:30:00|6.683|6.779|6.683|6.779|81100|1.99
786119400|1994-11-29 14:30:00|6.875|7.115|6.875|6.875|73000|2.018
786205800|1994-11-30 14:30:00|7.019|7.26|7.019|7.212|111800|2.117
786292200|1994-12-01 14:30:00|7.212|7.26|7.163|7.163|8500|2.103
786378600|1994-12-02 14:30:00|7.163|7.212|7.115|7.115|2600|2.089
786637800|1994-12-05 14:30:00|7.212|7.212|7.212|7.212|1300|2.117
786724200|1994-12-06 14:30:00|7.212|7.26|7.212|7.26|13500|2.131
786810600|1994-12-07 14:30:00|7.26|7.5|7.26|7.404|57400|2.173
786897000|1994-12-08 14:30:00|7.452|7.5|7.452|7.5|10600|2.202
786983400|1994-12-09 14:30:00|7.452|7.452|7.356|7.356|2000|2.159
787242600|1994-12-12 14:30:00|7.404|7.404|7.404|7.404|5700|2.173
787329000|1994-12-13 14:30:00|7.404|7.5|7.404|7.452|88900|2.188
787415400|1994-12-14 14:30:00|7.452|7.452|7.356|7.356|48600|2.159
787501800|1994-12-15 14:30:00|7.404|7.404|7.404|7.404|195200|2.173
787588200|1994-12-16 14:30:00|7.356|7.356|7.212|7.212|15600|2.117
787847400|1994-12-19 14:30:00|7.26|7.26|7.26|7.26|32500|2.131
787933800|1994-12-20 14:30:00|7.26|7.26|7.26|7.26|1500|2.131
788020200|1994-12-21 14:30:00|7.26|7.26|7.26|7.26|40300|2.131
788106600|1994-12-22 14:30:00|7.212|7.212|6.635|6.635|372000|1.948
788193000|1994-12-23 14:30:00|6.731|6.827|6.731|6.827|44700|2.004
788538600|1994-12-27 14:30:00|6.827|6.827|6.779|6.827|23600|2.004
788625000|1994-12-28 14:30:00|6.827|6.875|6.731|6.731|56600|1.976
788711400|1994-12-29 14:30:00|6.683|6.683|6.683|6.683|1500|1.962
788797800|1994-12-30 14:30:00|6.587|6.587|6.587|6.587|13700|1.934
789143400|1995-01-03 14:30:00|6.587|6.635|6.587|6.587|200700|1.934
789229800|1995-01-04 14:30:00|6.49|6.49|6.49|6.49|2600|1.905
789316200|1995-01-05 14:30:00|6.49|6.49|6.442|6.49|127100|1.905
789402600|1995-01-06 14:30:00|6.49|6.49|6.49|6.49|25700|1.905
789661800|1995-01-09 14:30:00|6.49|6.587|6.49|6.587|14000|1.934
789748200|1995-01-10 14:30:00|6.49|6.49|6.058|6.058|61100|1.778
789834600|1995-01-11 14:30:00|6.01|6.01|5.288|5.673|162700|1.665
789921000|1995-01-12 14:30:00|5.721|6.298|5.721|6.298|134100|1.849
790007400|1995-01-13 14:30:00|6.394|6.635|6.394|6.635|19500|1.948
790266600|1995-01-16 14:30:00|6.635|6.683|6.587|6.635|88900|1.948
790353000|1995-01-17 14:30:00|6.635|6.731|6.635|6.683|155200|1.962
790439400|1995-01-18 14:30:00|6.683|6.683|6.587|6.635|56100|1.948
790525800|1995-01-19 14:30:00|6.635|6.731|6.635|6.731|73800|1.976
790612200|1995-01-20 14:30:00|6.683|6.683|6.635|6.635|2600|1.948
790871400|1995-01-23 14:30:00|6.635|6.683|6.442|6.683|15000|1.962
790957800|1995-01-24 14:30:00|6.779|6.827|6.779|6.779|30900|1.99
791044200|1995-01-25 14:30:00|6.779|6.971|6.779|6.827|37900|2.004
791130600|1995-01-26 14:30:00|6.827|6.875|6.827|6.827|1800|2.004
791217000|1995-01-27 14:30:00|6.875|6.875|6.875|6.875|3600|2.018
791476200|1995-01-30 14:30:00|6.827|6.827|6.587|6.587|112300|1.934
791562600|1995-01-31 14:30:00|6.683|6.683|6.683|6.683|1800|1.962
791649000|1995-02-01 14:30:00|6.779|6.971|6.779|6.971|121600|2.046
791735400|1995-02-02 14:30:00|6.971|7.067|6.875|7.067|74300|2.075
791821800|1995-02-03 14:30:00|7.067|7.067|7.067|7.067|2600|2.075
792081000|1995-02-06 14:30:00|7.019|7.019|6.923|6.971|80800|2.046
792167400|1995-02-07 14:30:00|6.923|6.923|6.827|6.827|1500|2.004
792253800|1995-02-08 14:30:00|6.923|6.923|6.923|6.923|3100|2.032
792340200|1995-02-09 14:30:00|6.923|6.923|6.923|6.923|2600|2.032
792426600|1995-02-10 14:30:00|6.875|6.875|6.827|6.875|27000|2.018
792685800|1995-02-13 14:30:00|6.875|6.875|6.827|6.875|7000|2.018
792772200|1995-02-14 14:30:00|6.779|6.779|6.779|6.779|67600|1.99
792858600|1995-02-15 14:30:00|6.827|6.827|6.827|6.827|1500|2.004
792945000|1995-02-16 14:30:00|6.683|6.683|6.49|6.587|28000|1.934
793031400|1995-02-17 14:30:00|6.49|6.49|6.394|6.394|46800|1.877
793377000|1995-02-21 14:30:00|6.298|6.298|6.298|6.298|5900|1.849
793463400|1995-02-22 14:30:00|6.25|6.25|5.962|5.962|215000|1.75
793549800|1995-02-23 14:30:00|6.106|6.49|6.106|6.442|39700|1.891
793636200|1995-02-24 14:30:00|6.635|6.731|6.635|6.683|34300|1.962
793895400|1995-02-27 14:30:00|6.587|6.587|6.587|6.587|700|1.934
793981800|1995-02-28 14:30:00|6.587|6.587|6.587|6.587|0|1.934
794068200|1995-03-01 14:30:00|6.587|6.683|6.49|6.49|4600|1.905
794154600|1995-03-02 14:30:00|6.49|6.49|6.49|6.49|0|1.905
794241000|1995-03-03 14:30:00|6.154|6.154|5.865|5.962|131500|1.75
794500200|1995-03-06 14:30:00|5.962|6.01|5.865|5.865|33200|1.722
794586600|1995-03-07 14:30:00|5.721|5.721|5.577|5.577|52700|1.637
794673000|1995-03-08 14:30:00|5.577|5.625|5.385|5.385|14000|1.581
794759400|1995-03-09 14:30:00|5.385|5.433|4.952|4.952|84200|1.454
794845800|1995-03-10 14:30:00|5.096|5.385|5.096|5.385|166600|1.581
795105000|1995-03-13 14:30:00|5.481|5.529|5.481|5.529|16100|1.623
795191400|1995-03-14 14:30:00|5.577|6.202|5.577|6.154|185600|1.807
795277800|1995-03-15 14:30:00|6.154|6.298|6.058|6.058|26200|1.778
795364200|1995-03-16 14:30:00|5.962|5.962|5.625|5.913|87600|1.736
795450600|1995-03-17 14:30:00|5.962|6.202|5.962|6.154|84500|1.807
795709800|1995-03-20 14:30:00|6.154|6.442|6.058|6.442|9100|1.891
795796200|1995-03-21 14:30:00|6.442|6.731|6.346|6.731|27000|1.976
795882600|1995-03-22 14:30:00|6.731|6.875|6.731|6.875|67300|2.018
795969000|1995-03-23 14:30:00|6.923|7.115|6.923|7.019|93300|2.061
796055400|1995-03-24 14:30:00|7.163|7.26|7.163|7.163|119600|2.103
796314600|1995-03-27 14:30:00|7.067|7.067|7.019|7.067|217300|2.075
796401000|1995-03-28 14:30:00|7.067|7.067|6.635|6.971|175700|2.046
796487400|1995-03-29 14:30:00|6.971|6.971|6.779|6.875|92300|2.018
796573800|1995-03-30 14:30:00|6.875|6.971|6.875|6.923|102700|2.032
796660200|1995-03-31 14:30:00|6.827|6.827|6.779|6.827|79300|2.004
796915800|1995-04-03 13:30:00|6.827|6.827|6.827|6.827|0|2.004
797002200|1995-04-04 13:30:00|6.827|6.827|6.731|6.731|140600|1.976
797088600|1995-04-05 13:30:00|6.827|7.067|6.827|7.067|102900|2.075
797175000|1995-04-06 13:30:00|7.067|7.5|6.923|7.163|554000|2.103
797261400|1995-04-07 13:30:00|7.163|7.212|7.067|7.212|18200|2.117
797520600|1995-04-10 13:30:00|7.212|7.26|7.163|7.26|113800|2.131
797607000|1995-04-11 13:30:00|7.26|7.26|7.212|7.26|14000|2.131
797693400|1995-04-12 13:30:00|7.26|7.26|7.212|7.26|44200|2.131
797779800|1995-04-13 13:30:00|7.26|7.26|7.115|7.26|9300|2.131
798125400|1995-04-17 13:30:00|7.212|7.212|7.163|7.163|700|2.103
798211800|1995-04-18 13:30:00|7.163|7.163|7.067|7.163|10900|2.103
798298200|1995-04-19 13:30:00|7.163|7.163|7.067|7.067|120100|2.075
798384600|1995-04-20 13:30:00|7.019|7.019|6.971|6.971|1300|2.046
798471000|1995-04-21 13:30:00|6.971|7.067|6.923|7.067|188200|2.075
798730200|1995-04-24 13:30:00|7.115|7.115|7.115|7.115|4900|2.089
798816600|1995-04-25 13:30:00|7.115|7.115|7.067|7.067|174900|2.075
798903000|1995-04-26 13:30:00|7.115|7.212|7.115|7.115|257600|2.089
798989400|1995-04-27 13:30:00|7.115|7.212|6.971|6.971|303400|2.046
799075800|1995-04-28 13:30:00|7.019|7.019|7.019|7.019|4400|2.061
799335000|1995-05-01 13:30:00|7.067|7.067|7.067|7.067|700|2.075
799421400|1995-05-02 13:30:00|7.067|7.163|7.019|7.163|44400|2.103
799507800|1995-05-03 13:30:00|7.163|7.163|7.163|7.163|0|2.103
799594200|1995-05-04 13:30:00|7.26|7.404|7.26|7.356|62900|2.159
799680600|1995-05-05 13:30:00|7.452|7.596|7.452|7.596|54800|2.23
799939800|1995-05-08 13:30:00|7.644|7.885|7.644|7.788|8500|2.286
800026200|1995-05-09 13:30:00|7.885|8.029|7.885|7.981|69900|2.343
800112600|1995-05-10 13:30:00|7.981|7.981|7.74|7.981|49100|2.343
800199000|1995-05-11 13:30:00|7.981|8.269|7.981|8.269|11900|2.428
800285400|1995-05-12 13:30:00|8.269|8.51|8.269|8.462|41800|2.484
800544600|1995-05-15 13:30:00|8.462|8.51|8.413|8.413|30100|2.47
800631000|1995-05-16 13:30:00|8.413|8.51|8.269|8.269|60300|2.428
800717400|1995-05-17 13:30:00|8.221|8.221|7.933|8.029|91500|2.357
800803800|1995-05-18 13:30:00|8.125|8.317|8.125|8.269|268500|2.428
800890200|1995-05-19 13:30:00|8.269|8.462|8.269|8.413|150800|2.47
801149400|1995-05-22 13:30:00|8.413|8.558|8.365|8.462|4400|2.484
801235800|1995-05-23 13:30:00|8.51|8.606|8.51|8.606|2000|2.526
801322200|1995-05-24 13:30:00|8.606|8.75|8.365|8.654|63700|2.54
801408600|1995-05-25 13:30:00|8.606|8.606|8.317|8.462|44400|2.484
801495000|1995-05-26 13:30:00|8.413|8.413|8.173|8.269|34800|2.428
801840600|1995-05-30 13:30:00|8.269|8.365|8.269|8.365|65200|2.456
801927000|1995-05-31 13:30:00|8.317|8.317|8.125|8.125|3300|2.385
802013400|1995-06-01 13:30:00|8.125|8.173|7.933|8.173|144300|2.399
802099800|1995-06-02 13:30:00|8.173|8.173|8.173|8.173|4900|2.399
802359000|1995-06-05 13:30:00|8.269|8.317|8.269|8.317|5200|2.442
802445400|1995-06-06 13:30:00|8.317|8.75|8.317|8.702|24900|2.555
802531800|1995-06-07 13:30:00|8.654|8.654|8.365|8.558|114900|2.512
802618200|1995-06-08 13:30:00|8.558|8.558|8.462|8.558|2600|2.512
802704600|1995-06-09 13:30:00|8.462|8.462|8.413|8.462|69400|2.484
802963800|1995-06-12 13:30:00|8.413|8.413|8.365|8.413|9600|2.47
803050200|1995-06-13 13:30:00|8.365|8.365|8.317|8.317|86500|2.442
803136600|1995-06-14 13:30:00|8.269|8.269|8.173|8.173|42600|2.399
803223000|1995-06-15 13:30:00|8.173|8.221|8.125|8.173|2600|2.399
803309400|1995-06-16 13:30:00|8.125|8.125|8.029|8.125|1500|2.385
803568600|1995-06-19 13:30:00|8.029|8.029|7.981|7.981|18200|2.343
803655000|1995-06-20 13:30:00|7.981|8.029|7.981|8.029|116700|2.357
803741400|1995-06-21 13:30:00|8.029|8.029|7.981|8.029|45700|2.357
803827800|1995-06-22 13:30:00|8.173|8.221|8.173|8.221|2000|2.413
803914200|1995-06-23 13:30:00|8.221|8.269|8.221|8.269|13000|2.428
804173400|1995-06-26 13:30:00|8.269|8.269|8.269|8.269|0|2.428
804259800|1995-06-27 13:30:00|8.365|8.606|8.365|8.606|14000|2.526
804346200|1995-06-28 13:30:00|8.606|8.702|8.558|8.702|5200|2.555
804432600|1995-06-29 13:30:00|8.702|8.75|8.654|8.75|1800|2.569
804519000|1995-06-30 13:30:00|8.846|8.846|8.846|8.846|700|2.597
804778200|1995-07-03 13:30:00|8.846|8.846|8.75|8.75|13000|2.569
804951000|1995-07-05 13:30:00|8.654|8.654|8.654|8.654|3300|2.54
805037400|1995-07-06 13:30:00|8.654|8.75|8.365|8.75|165600|2.569
805123800|1995-07-07 13:30:00|8.654|8.654|8.462|8.51|158600|2.498
805383000|1995-07-10 13:30:00|8.51|8.702|8.365|8.606|87600|2.526
805469400|1995-07-11 13:30:00|8.606|8.75|8.606|8.702|113300|2.555
805555800|1995-07-12 13:30:00|8.654|8.654|8.558|8.558|274800|2.512
805642200|1995-07-13 13:30:00|8.606|8.654|8.606|8.654|2600|2.54
805728600|1995-07-14 13:30:00|8.654|8.75|8.654|8.654|2600|2.54
805987800|1995-07-17 13:30:00|8.654|8.654|8.654|8.654|0|2.54
806074200|1995-07-18 13:30:00|8.606|8.606|8.558|8.606|2600|2.526
806160600|1995-07-19 13:30:00|8.606|8.654|8.558|8.606|9100|2.526
806247000|1995-07-20 13:30:00|8.606|8.702|8.606|8.702|55900|2.555
806333400|1995-07-21 13:30:00|8.654|8.654|8.462|8.51|61100|2.498
806592600|1995-07-24 13:30:00|8.51|8.51|8.51|8.51|0|2.498
806679000|1995-07-25 13:30:00|8.413|8.413|8.365|8.365|12400|2.456
806765400|1995-07-26 13:30:00|8.317|8.317|8.317|8.317|2800|2.442
806851800|1995-07-27 13:30:00|8.317|8.317|8.029|8.029|96900|2.357
806938200|1995-07-28 13:30:00|8.029|8.221|8.029|8.125|137800|2.385
807197400|1995-07-31 13:30:00|8.125|8.221|8.029|8.173|173900|2.399
807283800|1995-08-01 13:30:00|8.125|8.125|7.885|7.885|203000|2.315
807370200|1995-08-02 13:30:00|7.981|8.173|7.981|8.173|13000|2.399
807456600|1995-08-03 13:30:00|8.173|8.173|7.885|8.173|25700|2.399
807543000|1995-08-04 13:30:00|8.221|8.269|8.221|8.221|2800|2.413
807802200|1995-08-07 13:30:00|8.269|8.317|8.269|8.317|6500|2.442
807888600|1995-08-08 13:30:00|8.269|8.269|8.029|8.125|19700|2.385
807975000|1995-08-09 13:30:00|8.125|8.125|8.125|8.125|4900|2.385
808061400|1995-08-10 13:30:00|8.029|8.029|7.837|7.885|187400|2.315
808147800|1995-08-11 13:30:00|7.885|7.933|7.885|7.933|15000|2.329
808407000|1995-08-14 13:30:00|7.933|7.933|7.837|7.933|3100|2.329
808493400|1995-08-15 13:30:00|7.933|7.933|7.933|7.933|0|2.329
808579800|1995-08-16 13:30:00|7.885|7.885|7.74|7.74|15800|2.272
808666200|1995-08-17 13:30:00|7.837|7.885|7.837|7.885|137500|2.315
808752600|1995-08-18 13:30:00|7.933|8.029|7.933|8.029|15800|2.357
809011800|1995-08-21 13:30:00|8.029|8.173|7.933|8.125|36600|2.385
809098200|1995-08-22 13:30:00|8.173|8.317|8.173|8.317|4100|2.442
809184600|1995-08-23 13:30:00|8.317|8.413|8.269|8.317|197600|2.442
809271000|1995-08-24 13:30:00|8.317|8.365|8.269|8.365|10600|2.456
809357400|1995-08-25 13:30:00|8.365|8.365|8.365|8.365|0|2.456
809616600|1995-08-28 13:30:00|8.413|8.413|8.413|8.413|1500|2.47
809703000|1995-08-29 13:30:00|8.462|8.558|8.462|8.558|5400|2.512
809789400|1995-08-30 13:30:00|8.558|8.606|8.462|8.606|107900|2.526
809875800|1995-08-31 13:30:00|8.606|9.087|8.606|9.087|64400|2.667
809962200|1995-09-01 13:30:00|9.087|9.087|9.038|9.087|700|2.667
810307800|1995-09-05 13:30:00|8.99|8.99|8.894|8.99|19200|2.639
810394200|1995-09-06 13:30:00|8.99|9.135|8.894|8.894|30400|2.611
810480600|1995-09-07 13:30:00|8.894|8.894|8.846|8.894|22600|2.611
810567000|1995-09-08 13:30:00|8.846|8.846|8.654|8.702|41300|2.555
810826200|1995-09-11 13:30:00|8.606|8.606|8.51|8.51|19700|2.498
810912600|1995-09-12 13:30:00|8.51|8.558|8.462|8.51|30400|2.498
810999000|1995-09-13 13:30:00|8.51|8.558|8.413|8.51|127600|2.498
811085400|1995-09-14 13:30:00|8.558|8.558|8.558|8.558|9300|2.512
811171800|1995-09-15 13:30:00|8.558|8.606|8.51|8.51|1800|2.498
811431000|1995-09-18 13:30:00|8.462|8.462|8.462|8.462|500|2.484
811517400|1995-09-19 13:30:00|8.462|8.51|8.462|8.51|13500|2.498
811603800|1995-09-20 13:30:00|8.51|8.51|8.51|8.51|0|2.498
811690200|1995-09-21 13:30:00|8.51|8.654|8.462|8.654|14500|2.54
811776600|1995-09-22 13:30:00|8.654|8.654|8.558|8.654|8000|2.54
812035800|1995-09-25 13:30:00|8.654|8.654|8.654|8.654|0|2.54
812122200|1995-09-26 13:30:00|8.654|8.654|8.365|8.365|43100|2.456
812208600|1995-09-27 13:30:00|8.317|8.317|8.269|8.317|2600|2.442
812295000|1995-09-28 13:30:00|8.413|8.51|8.413|8.462|8800|2.484
812381400|1995-09-29 13:30:00|8.51|8.702|8.51|8.702|8000|2.555
812640600|1995-10-02 13:30:00|8.654|8.654|8.462|8.462|86500|2.484
812727000|1995-10-03 13:30:00|8.462|8.558|8.365|8.462|54800|2.484
812813400|1995-10-04 13:30:00|8.462|8.51|8.462|8.462|30900|2.484
812899800|1995-10-05 13:30:00|8.462|8.558|8.462|8.558|109900|2.512
812986200|1995-10-06 13:30:00|8.558|8.558|8.558|8.558|51700|2.512
813245400|1995-10-09 13:30:00|8.558|8.558|8.558|8.558|0|2.512
813331800|1995-10-10 13:30:00|8.558|8.606|8.51|8.606|1300|2.526
813418200|1995-10-11 13:30:00|8.654|8.702|8.654|8.702|500|2.555
813504600|1995-10-12 13:30:00|8.654|8.654|8.558|8.558|29300|2.512
813591000|1995-10-13 13:30:00|8.558|8.606|8.558|8.606|70200|2.526
813850200|1995-10-16 13:30:00|8.606|8.702|8.606|8.702|31200|2.555
813936600|1995-10-17 13:30:00|8.702|8.702|8.654|8.654|41600|2.54
814023000|1995-10-18 13:30:00|8.558|8.558|8.51|8.51|7500|2.498
814109400|1995-10-19 13:30:00|8.413|8.413|8.365|8.365|68100|2.456
814195800|1995-10-20 13:30:00|8.365|8.365|8.365|8.365|0|2.456
814455000|1995-10-23 13:30:00|8.365|8.558|8.317|8.558|19700|2.512
814541400|1995-10-24 13:30:00|8.558|8.558|8.51|8.51|13200|2.498
814627800|1995-10-25 13:30:00|8.51|8.51|8.51|8.51|3600|2.498
814714200|1995-10-26 13:30:00|8.51|8.558|8.413|8.558|21300|2.512
814800600|1995-10-27 13:30:00|8.558|8.558|8.558|8.558|0|2.512
815063400|1995-10-30 14:30:00|8.51|8.51|8.413|8.413|1300|2.47
815149800|1995-10-31 14:30:00|8.317|8.317|8.221|8.221|209000|2.413
815236200|1995-11-01 14:30:00|8.125|8.125|8.029|8.029|2600|2.357
815322600|1995-11-02 14:30:00|8.029|8.029|7.788|7.788|132800|2.286
815409000|1995-11-03 14:30:00|7.788|7.885|7.596|7.644|266500|2.244
815668200|1995-11-06 14:30:00|7.644|7.644|7.644|7.644|4900|2.244
815754600|1995-11-07 14:30:00|7.596|7.596|7.452|7.452|26700|2.188
815841000|1995-11-08 14:30:00|7.452|7.548|7.404|7.452|75100|2.188
815927400|1995-11-09 14:30:00|7.356|7.356|7.26|7.26|83900|2.131
816013800|1995-11-10 14:30:00|7.212|7.212|7.019|7.212|132800|2.117
816273000|1995-11-13 14:30:00|7.212|7.212|7.212|7.212|25700|2.117
816359400|1995-11-14 14:30:00|7.212|7.26|7.163|7.163|338000|2.103
816445800|1995-11-15 14:30:00|7.163|7.26|7.163|7.212|15300|2.117
816532200|1995-11-16 14:30:00|7.163|7.163|7.163|7.163|1800|2.103
816618600|1995-11-17 14:30:00|7.115|7.115|7.115|7.115|200|2.089
816877800|1995-11-20 14:30:00|7.115|7.26|7.115|7.212|158300|2.117
816964200|1995-11-21 14:30:00|7.212|7.212|7.115|7.115|150500|2.089
817050600|1995-11-22 14:30:00|7.115|7.212|7.115|7.115|182200|2.089
817223400|1995-11-24 14:30:00|7.163|7.548|7.163|7.452|45700|2.188
817482600|1995-11-27 14:30:00|7.452|7.548|7.26|7.26|9300|2.131
817569000|1995-11-28 14:30:00|7.212|7.212|7.115|7.163|89400|2.103
817655400|1995-11-29 14:30:00|7.26|7.26|7.26|7.26|4900|2.131
817741800|1995-11-30 14:30:00|7.115|7.115|7.115|7.115|77700|2.089
817828200|1995-12-01 14:30:00|7.115|7.163|7.115|7.115|77700|2.089
818087400|1995-12-04 14:30:00|7.115|7.404|7.115|7.404|326800|2.173
818173800|1995-12-05 14:30:00|7.404|7.404|7.26|7.356|138000|2.159
818260200|1995-12-06 14:30:00|7.404|7.404|7.404|7.404|87600|2.173
818346600|1995-12-07 14:30:00|7.404|7.452|7.404|7.452|19200|2.188
818433000|1995-12-08 14:30:00|7.5|7.5|7.5|7.5|12400|2.202
818692200|1995-12-11 14:30:00|7.5|7.5|7.404|7.5|170000|2.202
818778600|1995-12-12 14:30:00|7.5|7.788|7.5|7.74|594300|2.272
818865000|1995-12-13 14:30:00|7.74|7.885|7.74|7.837|30400|2.301
818951400|1995-12-14 14:30:00|7.837|7.885|7.837|7.885|36400|2.315
819037800|1995-12-15 14:30:00|7.981|8.029|7.981|8.029|10400|2.357
819297000|1995-12-18 14:30:00|7.981|7.981|7.981|7.981|500|2.343
819383400|1995-12-19 14:30:00|7.981|7.981|7.933|7.981|79500|2.343
819469800|1995-12-20 14:30:00|7.981|8.029|7.933|8.029|7500|2.357
819556200|1995-12-21 14:30:00|8.029|8.029|8.029|8.029|5400|2.357
819642600|1995-12-22 14:30:00|8.173|8.462|8.173|8.365|17400|2.456
819988200|1995-12-26 14:30:00|8.462|8.462|8.462|8.462|5700|2.484
820074600|1995-12-27 14:30:00|8.462|8.51|8.462|8.462|9100|2.484
820161000|1995-12-28 14:30:00|8.51|8.558|8.51|8.558|13500|2.512
820247400|1995-12-29 14:30:00|8.654|8.846|8.654|8.846|22600|2.597
820593000|1996-01-02 14:30:00|8.846|9.183|8.846|9.183|6500|2.696
820679400|1996-01-03 14:30:00|9.183|9.519|9.038|9.135|83700|2.682
820765800|1996-01-04 14:30:00|9.135|9.231|8.846|8.846|27800|2.597
820852200|1996-01-05 14:30:00|8.798|8.798|8.654|8.798|108400|2.583
821111400|1996-01-08 14:30:00|8.894|8.894|8.894|8.894|500|2.611
821197800|1996-01-09 14:30:00|8.942|9.038|8.942|9.038|88900|2.653
821284200|1996-01-10 14:30:00|8.942|8.942|8.846|8.894|10100|2.611
821370600|1996-01-11 14:30:00|8.99|9.279|8.99|9.231|45200|2.71
821457000|1996-01-12 14:30:00|9.231|9.423|9.231|9.327|22800|2.738
821716200|1996-01-15 14:30:00|9.327|9.423|9.279|9.327|62400|2.738
821802600|1996-01-16 14:30:00|9.375|9.615|9.375|9.615|56400|2.823
821889000|1996-01-17 14:30:00|9.615|9.663|9.615|9.615|57400|2.823
821975400|1996-01-18 14:30:00|9.615|9.663|9.615|9.615|90700|2.823
822061800|1996-01-19 14:30:00|9.615|9.808|9.519|9.519|78000|2.794
822321000|1996-01-22 14:30:00|9.519|9.519|9.519|9.519|2800|2.794
822407400|1996-01-23 14:30:00|9.519|9.519|9.327|9.375|45200|2.752
822493800|1996-01-24 14:30:00|9.375|9.423|9.327|9.327|42100|2.738
822580200|1996-01-25 14:30:00|9.327|9.327|9.279|9.327|36900|2.738
822666600|1996-01-26 14:30:00|9.279|9.279|9.231|9.231|24400|2.71
822925800|1996-01-29 14:30:00|9.279|9.279|9.279|9.279|17600|2.724
823012200|1996-01-30 14:30:00|9.279|9.327|9.279|9.327|1300|2.738
823098600|1996-01-31 14:30:00|9.423|9.423|9.423|9.423|200|2.766
823185000|1996-02-01 14:30:00|9.375|9.567|9.375|9.375|200|2.752
823271400|1996-02-02 14:30:00|9.471|9.471|9.471|9.471|500|2.78
823530600|1996-02-05 14:30:00|9.712|9.712|9.712|9.712|21800|2.851
823617000|1996-02-06 14:30:00|9.76|9.76|9.76|9.76|17600|2.865
823703400|1996-02-07 14:30:00|9.76|9.808|9.712|9.808|1500|2.879
823789800|1996-02-08 14:30:00|9.808|9.808|9.808|9.808|89700|2.879
823876200|1996-02-09 14:30:00|9.856|9.856|9.856|9.856|1300|2.893
824135400|1996-02-12 14:30:00|9.856|9.856|9.856|9.856|2600|2.893
824221800|1996-02-13 14:30:00|9.856|9.856|9.76|9.76|14800|2.865
824308200|1996-02-14 14:30:00|9.712|9.712|9.712|9.712|500|2.851
824394600|1996-02-15 14:30:00|9.712|9.712|9.712|9.712|4900|2.851
824481000|1996-02-16 14:30:00|9.712|9.712|9.712|9.712|12700|2.851
824826600|1996-02-20 14:30:00|9.663|9.663|9.615|9.615|8500|2.823
824913000|1996-02-21 14:30:00|9.615|9.615|9.567|9.615|51700|2.823
824999400|1996-02-22 14:30:00|9.615|9.712|9.567|9.712|3900|2.851
825085800|1996-02-23 14:30:00|9.615|9.615|9.567|9.615|10900|2.823
825345000|1996-02-26 14:30:00|9.567|9.567|9.519|9.519|500|2.794
825431400|1996-02-27 14:30:00|9.519|9.567|9.423|9.423|19200|2.766
825517800|1996-02-28 14:30:00|9.327|9.327|9.087|9.279|876700|2.724
825604200|1996-02-29 14:30:00|9.279|9.327|9.087|9.327|7200|2.738
825690600|1996-03-01 14:30:00|9.327|9.327|9.279|9.327|2000|2.738
825949800|1996-03-04 14:30:00|9.327|9.327|9.327|9.327|0|2.738
826036200|1996-03-05 14:30:00|9.327|9.423|9.279|9.279|4900|2.724
826122600|1996-03-06 14:30:00|9.327|9.423|9.327|9.423|2800|2.766
826209000|1996-03-07 14:30:00|9.423|9.423|9.423|9.423|200|2.766
826295400|1996-03-08 14:30:00|9.423|9.471|9.423|9.471|700|2.78
826554600|1996-03-11 14:30:00|9.471|9.471|9.327|9.423|25400|2.766
826641000|1996-03-12 14:30:00|9.423|9.423|9.423|9.423|12700|2.766
826727400|1996-03-13 14:30:00|9.423|9.471|9.423|9.471|700|2.78
826813800|1996-03-14 14:30:00|9.471|9.471|9.471|9.471|0|2.78
826900200|1996-03-15 14:30:00|9.471|9.519|9.423|9.519|2800|2.794
827159400|1996-03-18 14:30:00|9.615|9.663|9.615|9.615|10600|2.823
827245800|1996-03-19 14:30:00|9.615|9.663|9.615|9.615|16100|2.823
827332200|1996-03-20 14:30:00|9.567|9.567|9.567|9.567|4400|2.809
827418600|1996-03-21 14:30:00|9.567|9.615|9.519|9.519|11900|2.794
827505000|1996-03-22 14:30:00|9.423|9.423|9.375|9.375|26000|2.752
827764200|1996-03-25 14:30:00|9.375|9.375|9.375|9.375|0|2.752
827850600|1996-03-26 14:30:00|9.423|9.423|9.423|9.423|25700|2.766
827937000|1996-03-27 14:30:00|9.423|9.423|9.375|9.423|23100|2.766
828023400|1996-03-28 14:30:00|9.423|9.471|9.423|9.423|7000|2.766
828109800|1996-03-29 14:30:00|9.423|9.471|9.423|9.471|1800|2.78
828369000|1996-04-01 14:30:00|9.423|9.423|9.423|9.423|500|2.766
828455400|1996-04-02 14:30:00|9.327|9.327|9.327|9.327|25700|2.738
828541800|1996-04-03 14:30:00|9.327|9.375|9.327|9.375|61100|2.752
828628200|1996-04-04 14:30:00|9.375|9.375|9.375|9.375|0|2.752
828970200|1996-04-08 13:30:00|9.327|9.327|9.231|9.279|31900|2.724
829056600|1996-04-09 13:30:00|9.279|9.279|9.231|9.279|137500|2.724
829143000|1996-04-10 13:30:00|9.279|9.279|9.279|9.279|0|2.724
829229400|1996-04-11 13:30:00|9.327|9.327|9.327|9.327|30900|2.738
829315800|1996-04-12 13:30:00|9.327|9.375|9.327|9.375|19500|2.752
829575000|1996-04-15 13:30:00|9.327|9.327|9.327|9.327|5200|2.738
829661400|1996-04-16 13:30:00|9.279|9.279|9.279|9.279|6500|2.724
829747800|1996-04-17 13:30:00|9.279|9.279|9.279|9.279|4600|2.724
829834200|1996-04-18 13:30:00|9.327|9.327|9.327|9.327|14300|2.738
829920600|1996-04-19 13:30:00|9.279|9.279|9.279|9.279|3100|2.724
830179800|1996-04-22 13:30:00|9.231|9.231|9.231|9.231|67300|2.71
830266200|1996-04-23 13:30:00|9.279|9.327|9.279|9.279|15800|2.724
830352600|1996-04-24 13:30:00|9.279|9.375|9.279|9.375|4100|2.752
830439000|1996-04-25 13:30:00|9.423|9.423|9.423|9.423|1500|2.766
830525400|1996-04-26 13:30:00|9.423|9.423|9.375|9.375|8800|2.752
830784600|1996-04-29 13:30:00|9.375|9.375|9.375|9.375|1300|2.752
830871000|1996-04-30 13:30:00|9.423|9.423|9.423|9.423|2600|2.766
830957400|1996-05-01 13:30:00|9.423|9.423|9.423|9.423|8500|2.766
831043800|1996-05-02 13:30:00|9.375|9.375|9.327|9.327|10100|2.738
831130200|1996-05-03 13:30:00|9.327|9.327|9.327|9.327|200|2.738
831389400|1996-05-06 13:30:00|9.327|9.375|9.327|9.375|2600|2.752
831475800|1996-05-07 13:30:00|9.279|9.279|9.231|9.231|30900|2.71
831562200|1996-05-08 13:30:00|9.231|9.231|9.231|9.231|8300|2.71
831648600|1996-05-09 13:30:00|9.231|9.231|9.231|9.231|9800|2.71
831735000|1996-05-10 13:30:00|9.231|9.231|9.231|9.231|4100|2.71
831994200|1996-05-13 13:30:00|9.183|9.183|9.087|9.087|27300|2.667
832080600|1996-05-14 13:30:00|9.087|9.231|9.087|9.231|57900|2.71
832167000|1996-05-15 13:30:00|9.231|9.231|9.135|9.135|32500|2.682
832253400|1996-05-16 13:30:00|9.135|9.183|9.135|9.183|5200|2.696
832339800|1996-05-17 13:30:00|9.183|9.183|9.183|9.183|0|2.696
832599000|1996-05-20 13:30:00|9.183|9.183|9.135|9.183|43900|2.696
832685400|1996-05-21 13:30:00|9.087|9.087|9.087|9.087|500|2.667
832771800|1996-05-22 13:30:00|9.087|9.087|8.99|8.99|18400|2.639
832858200|1996-05-23 13:30:00|8.942|8.942|8.846|8.846|125500|2.597
832944600|1996-05-24 13:30:00|8.846|8.846|8.846|8.846|20500|2.597
833290200|1996-05-28 13:30:00|8.798|8.798|8.75|8.75|3300|2.569
833376600|1996-05-29 13:30:00|8.75|8.75|8.75|8.75|0|2.569
833463000|1996-05-30 13:30:00|8.75|8.846|8.75|8.75|33500|2.569
833549400|1996-05-31 13:30:00|8.75|8.75|8.75|8.75|28600|2.569
833808600|1996-06-03 13:30:00|8.75|8.75|8.75|8.75|1300|2.569
833895000|1996-06-04 13:30:00|8.798|8.798|8.798|8.798|2600|2.583
833981400|1996-06-05 13:30:00|8.702|8.702|8.702|8.702|3300|2.555
834067800|1996-06-06 13:30:00|8.702|8.702|8.702|8.702|0|2.555
834154200|1996-06-07 13:30:00|8.558|8.558|8.558|8.558|19700|2.512
834413400|1996-06-10 13:30:00|8.606|8.654|8.606|8.654|4400|2.54
834499800|1996-06-11 13:30:00|8.654|8.654|8.654|8.654|0|2.54
834586200|1996-06-12 13:30:00|8.654|8.654|8.654|8.654|19700|2.54
834672600|1996-06-13 13:30:00|8.702|8.798|8.702|8.75|84200|2.569
834759000|1996-06-14 13:30:00|8.75|8.75|8.75|8.75|0|2.569
835018200|1996-06-17 13:30:00|8.798|8.942|8.798|8.798|65000|2.583
835104600|1996-06-18 13:30:00|8.846|8.99|8.846|8.99|162200|2.639
835191000|1996-06-19 13:30:00|8.99|9.087|8.894|8.894|89700|2.611
835277400|1996-06-20 13:30:00|8.942|9.038|8.942|9.038|75100|2.653
835363800|1996-06-21 13:30:00|9.038|9.183|9.038|9.183|121600|2.696
835623000|1996-06-24 13:30:00|9.183|9.183|9.135|9.135|51700|2.682
835709400|1996-06-25 13:30:00|9.231|9.231|9.231|9.231|8800|2.71
835795800|1996-06-26 13:30:00|9.231|9.231|9.231|9.231|0|2.71
835882200|1996-06-27 13:30:00|9.183|9.183|9.183|9.183|40300|2.696
835968600|1996-06-28 13:30:00|9.279|9.279|9.279|9.279|19700|2.724
836227800|1996-07-01 13:30:00|9.279|9.327|9.279|9.327|13000|2.738
836314200|1996-07-02 13:30:00|9.327|9.327|9.327|9.327|0|2.738
836400600|1996-07-03 13:30:00|9.279|9.279|9.279|9.279|500|2.724
836573400|1996-07-05 13:30:00|9.327|9.423|9.327|9.423|8300|2.766
836832600|1996-07-08 13:30:00|9.519|9.615|9.519|9.615|6500|2.823
836919000|1996-07-09 13:30:00|9.615|9.663|9.615|9.615|33800|2.823
837005400|1996-07-10 13:30:00|9.615|9.615|9.615|9.615|0|2.823
837091800|1996-07-11 13:30:00|9.615|9.615|9.615|9.615|4900|2.823
837178200|1996-07-12 13:30:00|9.615|9.615|9.615|9.615|9100|2.823
837437400|1996-07-15 13:30:00|9.615|9.615|9.615|9.615|116700|2.823
837523800|1996-07-16 13:30:00|9.615|9.615|9.423|9.471|50700|2.78
837610200|1996-07-17 13:30:00|9.471|9.519|9.423|9.423|16100|2.766
837696600|1996-07-18 13:30:00|9.423|9.423|9.423|9.423|51700|2.766
837783000|1996-07-19 13:30:00|9.423|9.471|9.423|9.471|234000|2.78
838042200|1996-07-22 13:30:00|9.471|9.471|9.471|9.471|0|2.78
838128600|1996-07-23 13:30:00|9.471|9.471|9.471|9.471|0|2.78
838215000|1996-07-24 13:30:00|9.423|9.423|9.423|9.423|38700|2.766
838301400|1996-07-25 13:30:00|9.327|9.327|9.327|9.327|5400|2.738
838387800|1996-07-26 13:30:00|9.327|9.375|9.279|9.375|9600|2.752
838647000|1996-07-29 13:30:00|9.375|9.375|9.375|9.375|2800|2.752
838733400|1996-07-30 13:30:00|9.375|9.375|9.375|9.375|125800|2.752
838819800|1996-07-31 13:30:00|9.279|9.279|9.279|9.279|1300|2.724
838906200|1996-08-01 13:30:00|9.183|9.183|9.183|9.183|42600|2.696
838992600|1996-08-02 13:30:00|9.183|9.183|9.183|9.183|1800|2.696
839251800|1996-08-05 13:30:00|9.183|9.183|9.183|9.183|0|2.696
839338200|1996-08-06 13:30:00|9.183|9.183|9.183|9.183|0|2.696
839424600|1996-08-07 13:30:00|9.135|9.135|9.087|9.087|24700|2.667
839511000|1996-08-08 13:30:00|9.087|9.087|9.087|9.087|0|2.667
839597400|1996-08-09 13:30:00|9.087|9.087|9.038|9.038|2800|2.653
839856600|1996-08-12 13:30:00|9.038|9.038|9.038|9.038|0|2.653
839943000|1996-08-13 13:30:00|8.942|8.942|8.942|8.942|2600|2.625
840029400|1996-08-14 13:30:00|8.99|8.99|8.99|8.99|15300|2.639
840115800|1996-08-15 13:30:00|8.99|8.99|8.99|8.99|1500|2.639
840202200|1996-08-16 13:30:00|8.99|8.99|8.99|8.99|0|2.639
840461400|1996-08-19 13:30:00|8.99|8.99|8.99|8.99|11100|2.639
840547800|1996-08-20 13:30:00|8.894|8.894|8.894|8.894|1300|2.611
840634200|1996-08-21 13:30:00|8.846|8.846|8.75|8.75|69900|2.569
840720600|1996-08-22 13:30:00|8.75|8.846|8.75|8.75|20800|2.569
840807000|1996-08-23 13:30:00|8.702|8.702|8.654|8.654|1500|2.54
841066200|1996-08-26 13:30:00|8.558|8.558|8.558|8.558|200|2.512
841152600|1996-08-27 13:30:00|8.51|8.51|8.462|8.51|537100|2.498
841239000|1996-08-28 13:30:00|8.51|8.558|8.51|8.51|5400|2.498
841325400|1996-08-29 13:30:00|8.558|8.558|8.558|8.558|2000|2.512
841411800|1996-08-30 13:30:00|8.51|8.51|8.51|8.51|200|2.498
841757400|1996-09-03 13:30:00|8.51|8.51|8.51|8.51|0|2.498
841843800|1996-09-04 13:30:00|8.51|8.558|8.51|8.51|14500|2.498
841930200|1996-09-05 13:30:00|8.51|8.51|8.51|8.51|87600|2.498
842016600|1996-09-06 13:30:00|8.51|8.558|8.51|8.558|53000|2.512
842275800|1996-09-09 13:30:00|8.51|8.51|8.51|8.51|61600|2.498
842362200|1996-09-10 13:30:00|8.51|8.51|8.51|8.51|0|2.498
842448600|1996-09-11 13:30:00|8.51|8.51|8.51|8.51|0|2.498
842535000|1996-09-12 13:30:00|8.558|8.606|8.558|8.558|21000|2.512
842621400|1996-09-13 13:30:00|8.654|8.75|8.654|8.75|6700|2.569
842880600|1996-09-16 13:30:00|8.798|8.846|8.798|8.846|22300|2.597
842967000|1996-09-17 13:30:00|8.942|8.942|8.942|8.942|11400|2.625
843053400|1996-09-18 13:30:00|8.942|8.942|8.942|8.942|0|2.625
843139800|1996-09-19 13:30:00|8.942|8.942|8.942|8.942|0|2.625
843226200|1996-09-20 13:30:00|8.942|8.942|8.942|8.942|0|2.625
843485400|1996-09-23 13:30:00|8.942|8.942|8.846|8.942|3100|2.625
843571800|1996-09-24 13:30:00|8.942|9.038|8.942|8.942|3900|2.625
843658200|1996-09-25 13:30:00|8.942|8.942|8.942|8.942|200|2.625
843744600|1996-09-26 13:30:00|8.942|8.942|8.942|8.942|0|2.625
843831000|1996-09-27 13:30:00|8.942|8.942|8.942|8.942|0|2.625
844090200|1996-09-30 13:30:00|8.99|9.038|8.99|9.038|11400|2.653
844176600|1996-10-01 13:30:00|9.038|9.038|9.038|9.038|200|2.653
844263000|1996-10-02 13:30:00|9.038|9.038|8.99|8.99|7500|2.639
844349400|1996-10-03 13:30:00|9.087|9.327|9.087|9.327|27800|2.738
844435800|1996-10-04 13:30:00|9.423|9.423|9.423|9.423|7000|2.766
844695000|1996-10-07 13:30:00|9.519|9.519|9.519|9.519|1300|2.794
844781400|1996-10-08 13:30:00|9.519|9.519|9.519|9.519|0|2.794
844867800|1996-10-09 13:30:00|9.615|9.615|9.615|9.615|14500|2.823
844954200|1996-10-10 13:30:00|9.615|9.615|9.615|9.615|0|2.823
845040600|1996-10-11 13:30:00|9.615|9.615|9.519|9.615|3600|2.823
845299800|1996-10-14 13:30:00|9.615|9.615|9.615|9.615|11100|2.823
845386200|1996-10-15 13:30:00|9.615|9.615|9.615|9.615|3100|2.823
845472600|1996-10-16 13:30:00|9.567|9.567|9.567|9.567|500|2.809
845559000|1996-10-17 13:30:00|9.567|9.567|9.471|9.567|8800|2.809
845645400|1996-10-18 13:30:00|9.567|9.567|9.567|9.567|0|2.809
845904600|1996-10-21 13:30:00|9.567|9.615|9.519|9.567|33800|2.809
845991000|1996-10-22 13:30:00|9.567|9.567|9.567|9.567|500|2.809
846077400|1996-10-23 13:30:00|9.567|9.567|9.471|9.567|22800|2.809
846163800|1996-10-24 13:30:00|9.471|9.471|9.471|9.471|3600|2.78
846250200|1996-10-25 13:30:00|9.519|9.519|9.519|9.519|1800|2.794
846513000|1996-10-28 14:30:00|9.519|9.519|9.471|9.519|15800|2.794
846599400|1996-10-29 14:30:00|9.519|9.519|9.471|9.471|500|2.78
846685800|1996-10-30 14:30:00|9.471|9.471|9.471|9.471|5400|2.78
846772200|1996-10-31 14:30:00|9.423|9.423|9.231|9.327|24700|2.738
846858600|1996-11-01 14:30:00|9.327|9.327|9.327|9.327|4900|2.738
847117800|1996-11-04 14:30:00|9.327|9.327|9.327|9.327|0|2.738
847204200|1996-11-05 14:30:00|9.231|9.231|9.183|9.183|46200|2.696
847290600|1996-11-06 14:30:00|8.99|8.99|8.942|8.99|36900|2.639
847377000|1996-11-07 14:30:00|8.942|8.942|8.942|8.942|200|2.625
847463400|1996-11-08 14:30:00|8.942|8.942|8.942|8.942|0|2.625
847722600|1996-11-11 14:30:00|9.038|9.038|9.038|9.038|500|2.653
847809000|1996-11-12 14:30:00|9.038|9.038|9.038|9.038|200|2.653
847895400|1996-11-13 14:30:00|9.038|9.038|8.99|9.038|1500|2.653
847981800|1996-11-14 14:30:00|9.038|9.038|9.038|9.038|2000|2.653
848068200|1996-11-15 14:30:00|9.038|9.038|9.038|9.038|5200|2.653
848327400|1996-11-18 14:30:00|9.038|9.038|9.038|9.038|0|2.653
848413800|1996-11-19 14:30:00|8.99|8.99|8.894|8.942|74600|2.625
848500200|1996-11-20 14:30:00|8.942|8.942|8.942|8.942|0|2.625
848586600|1996-11-21 14:30:00|8.942|8.942|8.942|8.942|4900|2.625
848673000|1996-11-22 14:30:00|8.99|8.99|8.99|8.99|4600|2.639
848932200|1996-11-25 14:30:00|8.99|8.99|8.942|8.99|2600|2.639
849018600|1996-11-26 14:30:00|8.99|8.99|8.99|8.99|0|2.639
849105000|1996-11-27 14:30:00|8.99|8.99|8.99|8.99|500|2.639
849277800|1996-11-29 14:30:00|8.894|8.894|8.846|8.846|34800|2.597
849537000|1996-12-02 14:30:00|8.846|8.846|8.798|8.846|38700|2.597
849623400|1996-12-03 14:30:00|8.846|8.846|8.846|8.846|49900|2.597
849709800|1996-12-04 14:30:00|8.846|8.846|8.846|8.846|8300|2.597
849796200|1996-12-05 14:30:00|8.846|8.846|8.846|8.846|200|2.597
849882600|1996-12-06 14:30:00|8.75|8.75|8.75|8.75|13000|2.569
850141800|1996-12-09 14:30:00|8.75|8.75|8.558|8.606|48600|2.526
850228200|1996-12-10 14:30:00|8.654|8.75|8.654|8.654|28000|2.54
850314600|1996-12-11 14:30:00|8.654|8.654|8.654|8.654|0|2.54
850401000|1996-12-12 14:30:00|8.654|8.654|8.606|8.654|83400|2.54
850487400|1996-12-13 14:30:00|8.654|8.654|8.654|8.654|0|2.54
850746600|1996-12-16 14:30:00|8.654|8.654|8.654|8.654|0|2.54
850833000|1996-12-17 14:30:00|8.654|8.654|8.654|8.654|0|2.54
850919400|1996-12-18 14:30:00|8.654|8.654|8.654|8.654|0|2.54
851005800|1996-12-19 14:30:00|8.702|8.798|8.702|8.798|26200|2.583
851092200|1996-12-20 14:30:00|8.75|8.75|8.75|8.75|500|2.569
851351400|1996-12-23 14:30:00|8.75|8.99|8.75|8.99|4400|2.639
851437800|1996-12-24 14:30:00|8.99|8.99|8.99|8.99|0|2.639
851610600|1996-12-26 14:30:00|8.99|8.99|8.798|8.798|2800|2.583
851697000|1996-12-27 14:30:00|8.798|8.798|8.798|8.798|0|2.583
851956200|1996-12-30 14:30:00|8.894|8.894|8.894|8.894|2600|2.611
852042600|1996-12-31 14:30:00|8.894|8.894|8.894|8.894|0|2.611
852215400|1997-01-02 14:30:00|8.894|8.894|8.894|8.894|0|2.611
852301800|1997-01-03 14:30:00|8.894|8.894|8.894|8.894|0|2.611
852561000|1997-01-06 14:30:00|8.894|8.894|8.894|8.894|500|2.611
852647400|1997-01-07 14:30:00|8.942|8.942|8.942|8.942|200|2.625
852733800|1997-01-08 14:30:00|8.942|9.038|8.942|8.99|33200|2.639
852820200|1997-01-09 14:30:00|8.99|8.99|8.99|8.99|0|2.639
852906600|1997-01-10 14:30:00|9.038|9.231|9.038|9.183|30400|2.696
853165800|1997-01-13 14:30:00|9.279|9.279|9.279|9.279|500|2.724
853252200|1997-01-14 14:30:00|9.279|9.279|9.279|9.279|0|2.724
853338600|1997-01-15 14:30:00|9.375|9.375|9.375|9.375|200|2.752
853425000|1997-01-16 14:30:00|9.375|9.375|9.375|9.375|0|2.752
853511400|1997-01-17 14:30:00|9.375|9.471|9.375|9.471|3300|2.78
853770600|1997-01-20 14:30:00|9.567|9.856|9.567|9.856|12400|2.893
853857000|1997-01-21 14:30:00|9.904|9.904|9.712|9.712|54000|2.851
853943400|1997-01-22 14:30:00|9.712|9.712|9.663|9.663|43900|2.837
854029800|1997-01-23 14:30:00|9.663|9.712|9.663|9.712|11100|2.851
854116200|1997-01-24 14:30:00|9.712|9.712|9.663|9.712|70700|2.851
854375400|1997-01-27 14:30:00|9.76|9.808|9.76|9.808|29900|2.879
854461800|1997-01-28 14:30:00|9.856|10.096|9.856|10|34800|2.936
854548200|1997-01-29 14:30:00|10|10|9.904|9.904|18200|2.907
854634600|1997-01-30 14:30:00|9.952|9.952|9.952|9.952|6500|2.921
854721000|1997-01-31 14:30:00|9.904|9.904|9.76|9.76|40000|2.865
854980200|1997-02-03 14:30:00|9.808|10|9.808|10|16100|2.936
855066600|1997-02-04 14:30:00|10|10.048|10|10|75600|2.936
855153000|1997-02-05 14:30:00|10|10|10|10|2800|2.936
855239400|1997-02-06 14:30:00|9.904|9.904|9.808|9.808|66300|2.879
855325800|1997-02-07 14:30:00|9.808|10|9.808|10|203300|2.936
855585000|1997-02-10 14:30:00|10|10|9.952|10|107900|2.936
855671400|1997-02-11 14:30:00|10|10.096|10|10.096|45500|2.964
855757800|1997-02-12 14:30:00|10.192|10.192|10.144|10.192|24400|2.992
855844200|1997-02-13 14:30:00|10.096|10.144|10.048|10.144|45700|2.978
855930600|1997-02-14 14:30:00|10.144|10.144|10.096|10.144|21800|2.978
856276200|1997-02-18 14:30:00|10.144|10.144|10.096|10.096|11700|2.964
856362600|1997-02-19 14:30:00|10.144|10.144|10.144|10.144|5400|2.978
856449000|1997-02-20 14:30:00|10.048|10.096|10|10.096|58700|2.964
856535400|1997-02-21 14:30:00|10.096|10.192|10.096|10.192|22300|2.992
856794600|1997-02-24 14:30:00|10.048|10.24|10.048|10.096|10100|2.964
856881000|1997-02-25 14:30:00|10.144|10.192|10.144|10.192|4100|2.992
856967400|1997-02-26 14:30:00|10.24|10.337|10.24|10.337|8500|3.034
857053800|1997-02-27 14:30:00|10.337|10.385|10.288|10.385|28000|3.049
857140200|1997-02-28 14:30:00|10.433|10.721|10.433|10.721|30400|3.147
857399400|1997-03-03 14:30:00|10.913|11.01|10.721|10.721|62400|3.147
857485800|1997-03-04 14:30:00|10.865|10.865|10.817|10.865|339800|3.19
857572200|1997-03-05 14:30:00|10.337|10.481|10.288|10.481|47300|3.227|divid|0.50462
857658600|1997-03-06 14:30:00|10.481|10.721|10.481|10.721|14500|3.301
857745000|1997-03-07 14:30:00|10.769|10.817|10.721|10.817|44200|3.33
858004200|1997-03-10 14:30:00|10.865|10.962|10.865|10.962|48300|3.375
858090600|1997-03-11 14:30:00|10.817|10.913|10.817|10.913|25400|3.36
858177000|1997-03-12 14:30:00|10.769|10.913|10.769|10.913|14500|3.36
858263400|1997-03-13 14:30:00|10.769|10.769|10.577|10.625|49600|3.271
858349800|1997-03-14 14:30:00|10.529|10.577|10.529|10.577|67800|3.256
858609000|1997-03-17 14:30:00|10.529|10.577|10.529|10.529|17600|3.241
858695400|1997-03-18 14:30:00|10.481|10.529|10.433|10.529|16900|3.241
858781800|1997-03-19 14:30:00|10.481|10.481|10.337|10.337|33800|3.182
858868200|1997-03-20 14:30:00|10.385|10.385|10.337|10.337|26000|3.182
858954600|1997-03-21 14:30:00|10.337|10.385|10.337|10.337|44700|3.182
859213800|1997-03-24 14:30:00|10.337|10.385|10.288|10.385|12700|3.197
859300200|1997-03-25 14:30:00|10.385|10.481|10.385|10.481|36400|3.227
859386600|1997-03-26 14:30:00|10.481|10.529|10.481|10.529|62900|3.241
859473000|1997-03-27 14:30:00|10.481|10.481|10.433|10.433|3100|3.212
859818600|1997-03-31 14:30:00|10.385|10.433|10.385|10.433|42300|3.212
859905000|1997-04-01 14:30:00|10.529|10.577|10.529|10.577|10900|3.256
859991400|1997-04-02 14:30:00|10.577|10.577|10.481|10.529|17400|3.241
860077800|1997-04-03 14:30:00|10.577|10.577|10.433|10.481|53800|3.227
860164200|1997-04-04 14:30:00|10.529|10.529|10.529|10.529|3600|3.241
860419800|1997-04-07 13:30:00|10.481|10.673|10.481|10.673|7800|3.286
860506200|1997-04-08 13:30:00|10.673|10.673|10.577|10.673|11400|3.286
860592600|1997-04-09 13:30:00|10.673|10.673|10.673|10.673|4100|3.286
860679000|1997-04-10 13:30:00|10.673|10.721|10.577|10.673|19200|3.286
860765400|1997-04-11 13:30:00|10.673|10.673|10.673|10.673|1800|3.286
861024600|1997-04-14 13:30:00|10.673|10.865|10.625|10.865|115900|3.345
861111000|1997-04-15 13:30:00|10.913|10.913|10.913|10.913|11100|3.36
861197400|1997-04-16 13:30:00|10.865|10.865|10.769|10.817|9300|3.33
861283800|1997-04-17 13:30:00|10.817|10.913|10.817|10.865|14500|3.345
861370200|1997-04-18 13:30:00|10.817|10.865|10.769|10.865|50900|3.345
861629400|1997-04-21 13:30:00|10.625|10.769|10.625|10.769|7500|3.315
861715800|1997-04-22 13:30:00|10.721|10.769|10.673|10.673|7200|3.286
861802200|1997-04-23 13:30:00|10.721|10.769|10.721|10.769|19200|3.315
861888600|1997-04-24 13:30:00|10.769|10.769|10.769|10.769|335600|3.315
861975000|1997-04-25 13:30:00|10.673|10.673|10.673|10.673|1500|3.286
862234200|1997-04-28 13:30:00|10.769|10.769|10.721|10.721|8800|3.301
862320600|1997-04-29 13:30:00|10.817|10.817|10.625|10.673|11900|3.286
862407000|1997-04-30 13:30:00|10.721|10.721|10.481|10.625|52000|3.271
862493400|1997-05-01 13:30:00|10.673|10.673|10.625|10.625|1500|3.271
862579800|1997-05-02 13:30:00|10.577|10.673|10.481|10.481|9300|3.227
862839000|1997-05-05 13:30:00|10.481|10.481|10.385|10.385|7200|3.197
862925400|1997-05-06 13:30:00|10.288|10.288|9.808|9.808|39000|3.019
863011800|1997-05-07 13:30:00|9.712|9.712|9.327|9.375|35100|2.886
863098200|1997-05-08 13:30:00|9.327|9.471|9.327|9.423|22600|2.901
863184600|1997-05-09 13:30:00|9.519|9.519|9.231|9.231|45700|2.842
863443800|1997-05-12 13:30:00|9.231|9.327|9.135|9.135|31900|2.812
863530200|1997-05-13 13:30:00|9.135|9.183|9.135|9.183|2300|2.827
863616600|1997-05-14 13:30:00|9.087|9.231|9.087|9.183|14800|2.827
863703000|1997-05-15 13:30:00|9.183|9.183|9.135|9.135|3900|2.812
863789400|1997-05-16 13:30:00|9.231|9.231|9.231|9.231|72800|2.842
864048600|1997-05-19 13:30:00|9.279|9.327|9.279|9.327|14300|2.871
864135000|1997-05-20 13:30:00|9.327|9.327|9.327|9.327|0|2.871
864221400|1997-05-21 13:30:00|9.423|9.519|9.423|9.519|8500|2.931
864307800|1997-05-22 13:30:00|9.519|9.519|9.327|9.471|65000|2.916
864394200|1997-05-23 13:30:00|9.471|9.471|9.471|9.471|28800|2.916
864739800|1997-05-27 13:30:00|9.471|9.471|9.327|9.327|67600|2.871
864826200|1997-05-28 13:30:00|9.423|9.423|9.375|9.375|27800|2.886
864912600|1997-05-29 13:30:00|9.375|9.375|9.375|9.375|1000|2.886
864999000|1997-05-30 13:30:00|9.471|9.471|9.471|9.471|27300|2.916
865258200|1997-06-02 13:30:00|9.519|9.76|9.519|9.76|20000|3.005
865344600|1997-06-03 13:30:00|10|10.192|9.952|10.192|42300|3.138
865431000|1997-06-04 13:30:00|10.096|10.288|10.096|10.288|12700|3.167
865517400|1997-06-05 13:30:00|10.288|10.288|10.288|10.288|23400|3.167
865603800|1997-06-06 13:30:00|10.24|10.24|10.24|10.24|13000|3.153
865863000|1997-06-09 13:30:00|10.144|10.144|9.952|9.952|4400|3.064
865949400|1997-06-10 13:30:00|9.904|9.904|9.904|9.904|1300|3.049
866035800|1997-06-11 13:30:00|10|10|10|10|8300|3.079
866122200|1997-06-12 13:30:00|10|10|10|10|0|3.079
866208600|1997-06-13 13:30:00|10.096|10.769|10.096|10.721|139100|3.301
866467800|1997-06-16 13:30:00|10.721|10.721|10.553|10.673|8800|3.286
866554200|1997-06-17 13:30:00|10.577|10.625|10.433|10.433|10100|3.212
866640600|1997-06-18 13:30:00|10.385|10.385|10.24|10.288|9800|3.167
866727000|1997-06-19 13:30:00|10.24|10.288|10.24|10.288|89100|3.167
866813400|1997-06-20 13:30:00|10.24|10.288|10.192|10.288|6700|3.167
867072600|1997-06-23 13:30:00|10.192|10.288|10.192|10.288|2300|3.167
867159000|1997-06-24 13:30:00|10.288|10.288|10.192|10.192|40300|3.138
867245400|1997-06-25 13:30:00|10.192|10.24|10.144|10.144|104500|3.123
867331800|1997-06-26 13:30:00|10.096|10.144|9.615|9.615|149700|2.96
867418200|1997-06-27 13:30:00|9.615|9.808|9.615|9.808|8000|3.019
867677400|1997-06-30 13:30:00|9.784|9.808|9.784|9.808|31700|3.019
867763800|1997-07-01 13:30:00|9.784|9.808|9.76|9.808|102900|3.019
867850200|1997-07-02 13:30:00|9.856|9.856|9.856|9.856|96400|3.034
867936600|1997-07-03 13:30:00|9.952|9.952|9.832|9.904|14300|3.049
868282200|1997-07-07 13:30:00|9.904|9.904|9.808|9.904|191300|3.049
868368600|1997-07-08 13:30:00|9.904|9.904|9.88|9.904|29600|3.049
868455000|1997-07-09 13:30:00|9.856|9.904|9.856|9.904|12400|3.049
868541400|1997-07-10 13:30:00|9.856|9.904|9.856|9.856|33500|3.034
868627800|1997-07-11 13:30:00|9.952|9.952|9.952|9.952|500|3.064
868887000|1997-07-14 13:30:00|9.76|9.76|9.615|9.663|291200|2.975
868973400|1997-07-15 13:30:00|9.712|9.712|9.519|9.615|21300|2.96
869059800|1997-07-16 13:30:00|9.471|9.808|9.471|9.808|93300|3.019
869146200|1997-07-17 13:30:00|9.904|10.144|9.904|10.048|12700|3.093
869232600|1997-07-18 13:30:00|10.048|10.048|9.952|9.952|41600|3.064
869491800|1997-07-21 13:30:00|9.952|10.024|9.952|9.952|7000|3.064
869578200|1997-07-22 13:30:00|10|10.048|10|10|58700|3.079
869664600|1997-07-23 13:30:00|10|10.072|10|10.048|134600|3.093
869751000|1997-07-24 13:30:00|10.072|10.096|10.024|10.096|24700|3.108
869837400|1997-07-25 13:30:00|10.096|10.096|10.096|10.096|700|3.108
870096600|1997-07-28 13:30:00|10.048|10.168|10.048|10.096|3100|3.108
870183000|1997-07-29 13:30:00|10.096|10.168|10.096|10.168|39000|3.13
870269400|1997-07-30 13:30:00|10.264|10.264|10.096|10.096|14300|3.108
870355800|1997-07-31 13:30:00|10.144|10.144|10.048|10.096|9600|3.108
870442200|1997-08-01 13:30:00|10.048|10.048|10.048|10.048|1300|3.093
870701400|1997-08-04 13:30:00|10.072|10.072|10|10.072|4900|3.101
870787800|1997-08-05 13:30:00|10|10|10|10|2600|3.079
870874200|1997-08-06 13:30:00|10|10.096|10|10.096|11400|3.108
870960600|1997-08-07 13:30:00|10|10.096|10|10|6200|3.079
871047000|1997-08-08 13:30:00|9.904|10|9.904|10|1800|3.079
871306200|1997-08-11 13:30:00|10|10|9.856|9.856|2600|3.034
871392600|1997-08-12 13:30:00|9.856|9.856|9.76|9.808|2600|3.019
871479000|1997-08-13 13:30:00|9.808|9.808|9.76|9.76|67000|3.005
871565400|1997-08-14 13:30:00|9.76|9.76|9.76|9.76|95900|3.005
871651800|1997-08-15 13:30:00|9.808|9.808|9.76|9.76|2300|3.005
871911000|1997-08-18 13:30:00|9.663|9.663|9.663|9.663|1500|2.975
871997400|1997-08-19 13:30:00|9.663|9.76|9.663|9.76|4400|3.005
872083800|1997-08-20 13:30:00|9.808|9.808|9.808|9.808|200|3.019
872170200|1997-08-21 13:30:00|9.808|9.856|9.76|9.76|36400|3.005
872256600|1997-08-22 13:30:00|9.712|9.712|9.712|9.712|1300|2.99
872515800|1997-08-25 13:30:00|9.712|9.712|9.712|9.712|0|2.99
872602200|1997-08-26 13:30:00|9.663|9.663|9.567|9.663|32200|2.975
872688600|1997-08-27 13:30:00|9.76|9.76|9.76|9.76|500|3.005
872775000|1997-08-28 13:30:00|9.76|9.76|9.663|9.663|72000|2.975
872861400|1997-08-29 13:30:00|9.663|9.663|9.663|9.663|0|2.975
873207000|1997-09-02 13:30:00|9.615|9.615|9.615|9.615|700|2.96
873293400|1997-09-03 13:30:00|9.615|9.615|9.615|9.615|0|2.96
873379800|1997-09-04 13:30:00|9.567|9.615|9.423|9.423|3300|2.901
873466200|1997-09-05 13:30:00|9.423|9.471|9.375|9.471|38700|2.916
873725400|1997-09-08 13:30:00|9.447|9.447|9.423|9.423|2300|2.901
873811800|1997-09-09 13:30:00|9.519|9.519|9.519|9.519|200|2.931
873898200|1997-09-10 13:30:00|9.447|9.447|9.447|9.447|13000|2.908
873984600|1997-09-11 13:30:00|9.375|9.375|9.375|9.375|700|2.886
874071000|1997-09-12 13:30:00|9.375|9.375|9.375|9.375|0|2.886
874330200|1997-09-15 13:30:00|9.375|9.423|9.375|9.423|235800|2.901
874416600|1997-09-16 13:30:00|9.423|9.471|9.423|9.423|28800|2.901
874503000|1997-09-17 13:30:00|9.447|9.495|9.423|9.423|6700|2.901
874589400|1997-09-18 13:30:00|9.519|9.519|9.519|9.519|700|2.931
874675800|1997-09-19 13:30:00|9.519|9.519|9.519|9.519|0|2.931
874935000|1997-09-22 13:30:00|9.471|9.543|9.471|9.519|1500|2.931
875021400|1997-09-23 13:30:00|9.519|9.519|9.423|9.423|52200|2.901
875107800|1997-09-24 13:30:00|9.519|9.663|9.423|9.615|18200|2.96
875194200|1997-09-25 13:30:00|9.615|9.615|9.471|9.471|155200|2.916
875280600|1997-09-26 13:30:00|9.375|9.375|9.375|9.375|1300|2.886
875539800|1997-09-29 13:30:00|9.279|9.279|8.99|9.135|7200|2.812
875626200|1997-09-30 13:30:00|9.183|9.231|9.183|9.183|66000|2.827
875712600|1997-10-01 13:30:00|9.231|9.231|9.183|9.183|6700|2.827
875799000|1997-10-02 13:30:00|9.231|9.231|9.183|9.183|23400|2.827
875885400|1997-10-03 13:30:00|9.183|9.207|9.183|9.207|5400|2.834
876144600|1997-10-06 13:30:00|9.303|9.423|9.279|9.279|40000|2.857
876231000|1997-10-07 13:30:00|9.279|9.519|9.279|9.447|53300|2.908
876317400|1997-10-08 13:30:00|9.543|9.615|9.423|9.423|56400|2.901
876403800|1997-10-09 13:30:00|9.519|9.519|9.423|9.495|17900|2.923
876490200|1997-10-10 13:30:00|9.399|9.399|9.327|9.327|7200|2.871
876749400|1997-10-13 13:30:00|9.231|9.279|9.231|9.279|28000|2.857
876835800|1997-10-14 13:30:00|9.279|9.327|9.135|9.135|41600|2.812
876922200|1997-10-15 13:30:00|9.159|9.231|9.135|9.159|147900|2.82
877008600|1997-10-16 13:30:00|9.159|9.159|9.087|9.111|36100|2.805
877095000|1997-10-17 13:30:00|9.014|9.014|8.942|8.966|18400|2.76
877354200|1997-10-20 13:30:00|8.966|8.966|8.75|8.846|20000|2.723
877440600|1997-10-21 13:30:00|8.798|8.798|8.462|8.654|76700|2.664
877527000|1997-10-22 13:30:00|8.558|8.654|8.51|8.534|180100|2.627
877613400|1997-10-23 13:30:00|8.51|8.63|8.269|8.293|260000|2.553
877699800|1997-10-24 13:30:00|9.231|9.231|8.846|9.183|419900|2.827
877962600|1997-10-27 14:30:00|9.087|9.087|8.293|8.293|164300|2.553
878049000|1997-10-28 14:30:00|8.197|8.365|8.077|8.365|121100|2.575
878135400|1997-10-29 14:30:00|8.606|8.606|8.365|8.413|70200|2.59
878221800|1997-10-30 14:30:00|8.365|8.462|8.365|8.413|69100|2.59
878308200|1997-10-31 14:30:00|8.413|8.462|8.413|8.462|21500|2.605
878567400|1997-11-03 14:30:00|8.462|8.462|8.365|8.365|41300|2.575
878653800|1997-11-04 14:30:00|8.269|8.269|8.269|8.269|1500|2.546
878740200|1997-11-05 14:30:00|8.462|8.558|8.462|8.558|22600|2.635
878826600|1997-11-06 14:30:00|8.558|8.558|8.558|8.558|700|2.635
878913000|1997-11-07 14:30:00|8.462|8.462|8.269|8.317|19700|2.561
879172200|1997-11-10 14:30:00|8.413|8.462|8.269|8.269|115400|2.546
879258600|1997-11-11 14:30:00|8.269|8.269|8.269|8.269|700|2.546
879345000|1997-11-12 14:30:00|8.365|8.365|8.269|8.269|15600|2.546
879431400|1997-11-13 14:30:00|8.173|8.173|8.173|8.173|3300|2.516
879517800|1997-11-14 14:30:00|8.125|8.125|8.077|8.077|3100|2.487
879777000|1997-11-17 14:30:00|8.125|8.173|8.077|8.173|74800|2.516
879863400|1997-11-18 14:30:00|8.077|8.197|7.981|7.981|5400|2.457
879949800|1997-11-19 14:30:00|7.885|8.077|7.885|7.981|4400|2.457
880036200|1997-11-20 14:30:00|7.933|7.981|7.885|7.885|2800|2.427
880122600|1997-11-21 14:30:00|7.933|8.077|7.933|8.077|25400|2.487
880381800|1997-11-24 14:30:00|7.981|8.077|7.981|7.981|15800|2.457
880468200|1997-11-25 14:30:00|8.029|8.029|8.029|8.029|1300|2.472
880554600|1997-11-26 14:30:00|8.005|8.005|7.981|7.981|35300|2.457
880727400|1997-11-28 14:30:00|7.981|7.981|7.981|7.981|16300|2.457
880986600|1997-12-01 14:30:00|8.005|8.005|7.788|7.885|36900|2.427
881073000|1997-12-02 14:30:00|7.981|8.173|7.981|8.173|119600|2.516
881159400|1997-12-03 14:30:00|8.462|8.462|8.173|8.173|57700|2.516
881245800|1997-12-04 14:30:00|8.269|8.269|8.269|8.269|1800|2.546
881332200|1997-12-05 14:30:00|8.269|8.269|8.173|8.173|2000|2.516
881591400|1997-12-08 14:30:00|8.269|8.462|8.269|8.462|10400|2.605
881677800|1997-12-09 14:30:00|8.365|8.365|8.317|8.317|27500|2.561
881764200|1997-12-10 14:30:00|8.558|8.558|8.486|8.51|106800|2.62
881850600|1997-12-11 14:30:00|8.413|8.413|8.317|8.317|11400|2.561
881937000|1997-12-12 14:30:00|8.317|8.317|8.269|8.269|20500|2.546
882196200|1997-12-15 14:30:00|8.269|8.317|8.173|8.221|15300|2.531
882282600|1997-12-16 14:30:00|8.221|8.269|8.173|8.173|24100|2.516
882369000|1997-12-17 14:30:00|8.173|8.173|8.077|8.173|2000|2.516
882455400|1997-12-18 14:30:00|8.125|8.221|8.029|8.077|13500|2.487
882541800|1997-12-19 14:30:00|8.077|8.077|8.077|8.077|112800|2.487
882801000|1997-12-22 14:30:00|8.077|8.173|8.077|8.173|64200|2.516
882887400|1997-12-23 14:30:00|8.125|8.173|8.077|8.173|14500|2.516
882973800|1997-12-24 14:30:00|8.173|8.173|8.173|8.173|0|2.516
883146600|1997-12-26 14:30:00|8.101|8.101|8.101|8.101|200|2.494
883405800|1997-12-29 14:30:00|8.197|8.534|8.197|8.534|12700|2.627
883492200|1997-12-30 14:30:00|8.462|8.462|8.462|8.462|3300|2.605
883578600|1997-12-31 14:30:00|8.438|8.558|8.413|8.558|18200|2.635
883751400|1998-01-02 14:30:00|8.558|8.558|8.462|8.462|27500|2.605
884010600|1998-01-05 14:30:00|8.606|8.606|8.558|8.558|92000|2.635
884097000|1998-01-06 14:30:00|8.558|8.582|8.462|8.486|65200|2.612
884183400|1998-01-07 14:30:00|8.462|8.486|8.365|8.438|115400|2.598
884269800|1998-01-08 14:30:00|8.269|8.269|8.053|8.053|88600|2.479
884356200|1998-01-09 14:30:00|8.053|8.053|7.885|7.885|7000|2.427
884615400|1998-01-12 14:30:00|7.788|7.788|7.5|7.572|18200|2.331
884701800|1998-01-13 14:30:00|7.62|7.62|7.62|7.62|12700|2.346
884788200|1998-01-14 14:30:00|7.62|7.62|7.62|7.62|1500|2.346
884874600|1998-01-15 14:30:00|7.596|7.596|7.452|7.452|13700|2.294
884961000|1998-01-16 14:30:00|7.452|7.476|7.452|7.452|128900|2.294
885306600|1998-01-20 14:30:00|7.644|7.909|7.644|7.909|58500|2.435
885393000|1998-01-21 14:30:00|8.005|8.005|7.933|7.933|91200|2.442
885479400|1998-01-22 14:30:00|7.885|7.885|7.74|7.74|8300|2.383
885565800|1998-01-23 14:30:00|7.74|7.74|7.5|7.5|11700|2.309
885825000|1998-01-26 14:30:00|7.404|7.596|7.404|7.596|1300|2.339
885911400|1998-01-27 14:30:00|7.644|7.644|7.5|7.548|21300|2.324
885997800|1998-01-28 14:30:00|7.596|7.644|7.596|7.596|19700|2.339
886084200|1998-01-29 14:30:00|7.692|7.981|7.692|7.909|257600|2.435
886170600|1998-01-30 14:30:00|8.077|8.077|8.077|8.077|165600|2.487
886429800|1998-02-02 14:30:00|8.173|8.317|8.173|8.317|306200|2.561
886516200|1998-02-03 14:30:00|8.269|8.365|8.269|8.365|211300|2.575
886602600|1998-02-04 14:30:00|8.269|8.462|8.269|8.293|72500|2.553
886689000|1998-02-05 14:30:00|8.438|8.438|8.317|8.317|252200|2.561
886775400|1998-02-06 14:30:00|8.269|8.269|8.221|8.269|79000|2.546
887034600|1998-02-09 14:30:00|8.221|8.221|8.221|8.221|1300|2.531
887121000|1998-02-10 14:30:00|8.173|8.173|8.077|8.077|35300|2.487
887207400|1998-02-11 14:30:00|8.101|8.221|8.101|8.173|10600|2.516
887293800|1998-02-12 14:30:00|8.173|8.173|8.101|8.101|44900|2.494
887380200|1998-02-13 14:30:00|8.077|8.101|8.077|8.077|23400|2.487
887725800|1998-02-17 14:30:00|8.125|8.125|7.981|7.981|74300|2.457
887812200|1998-02-18 14:30:00|7.981|7.981|7.981|7.981|6500|2.457
887898600|1998-02-19 14:30:00|7.885|7.885|7.788|7.885|4400|2.427
887985000|1998-02-20 14:30:00|7.692|7.837|7.692|7.837|5200|2.413
888244200|1998-02-23 14:30:00|7.933|7.933|7.837|7.909|10100|2.435
888330600|1998-02-24 14:30:00|7.885|7.885|7.885|7.885|3900|2.427
888417000|1998-02-25 14:30:00|7.981|7.981|7.957|7.957|3300|2.45
888503400|1998-02-26 14:30:00|7.861|7.933|7.861|7.933|4600|2.442
888589800|1998-02-27 14:30:00|7.837|8.029|7.837|8.005|16900|2.464
888849000|1998-03-02 14:30:00|8.077|8.245|8.077|8.245|11400|2.538
888935400|1998-03-03 14:30:00|8.245|8.341|8.245|8.317|7200|2.561
889021800|1998-03-04 14:30:00|8.413|8.413|8.413|8.413|3900|2.59
889108200|1998-03-05 14:30:00|8.317|8.365|8.077|8.077|214200|2.487
889194600|1998-03-06 14:30:00|8.221|8.365|8.221|8.317|14800|2.561
889453800|1998-03-09 14:30:00|8.317|8.413|8.269|8.269|14500|2.546
889540200|1998-03-10 14:30:00|8.269|8.269|8.269|8.269|0|2.546
889626600|1998-03-11 14:30:00|8.317|8.389|8.317|8.389|41000|2.583
889713000|1998-03-12 14:30:00|8.462|8.942|8.413|8.942|47300|2.753
889799400|1998-03-13 14:30:00|8.942|8.942|8.894|8.918|249600|2.746
890058600|1998-03-16 14:30:00|8.918|8.942|8.87|8.87|40300|2.731
890145000|1998-03-17 14:30:00|8.918|8.918|8.75|8.75|32200|2.694
890231400|1998-03-18 14:30:00|8.654|8.75|8.606|8.606|163800|2.649
890317800|1998-03-19 14:30:00|8.678|8.846|8.678|8.798|37400|2.709
890404200|1998-03-20 14:30:00|8.846|9.207|8.846|9.135|102100|2.812
890663400|1998-03-23 14:30:00|8.75|8.798|8.75|8.798|47300|2.852|divid|0.45808
890749800|1998-03-24 14:30:00|8.75|8.774|8.702|8.75|64400|2.836
890836200|1998-03-25 14:30:00|8.75|8.75|8.702|8.702|2783800|2.82
890922600|1998-03-26 14:30:00|8.606|8.702|8.582|8.702|34800|2.82
891009000|1998-03-27 14:30:00|8.75|8.75|8.654|8.654|7500|2.805
891268200|1998-03-30 14:30:00|8.654|8.654|8.606|8.606|7500|2.789
891354600|1998-03-31 14:30:00|8.606|8.654|8.51|8.654|51400|2.805
891441000|1998-04-01 14:30:00|8.654|8.654|8.606|8.63|59000|2.797
891527400|1998-04-02 14:30:00|8.63|8.63|8.63|8.63|0|2.797
891613800|1998-04-03 14:30:00|8.606|8.606|8.365|8.365|42300|2.711
891869400|1998-04-06 13:30:00|8.389|8.389|8.269|8.269|20500|2.68
891955800|1998-04-07 13:30:00|8.269|8.269|8.221|8.245|11900|2.672
892042200|1998-04-08 13:30:00|8.245|8.245|8.173|8.173|13500|2.649
892128600|1998-04-09 13:30:00|8.077|8.125|8.077|8.125|4900|2.633
892474200|1998-04-13 13:30:00|8.077|8.125|8.077|8.125|26200|2.633
892560600|1998-04-14 13:30:00|8.101|8.101|8.101|8.101|1300|2.626
892647000|1998-04-15 13:30:00|8.101|8.149|8.101|8.101|5700|2.626
892733400|1998-04-16 13:30:00|8.077|8.077|7.981|8.077|23100|2.618
892819800|1998-04-17 13:30:00|8.077|8.077|8.077|8.077|0|2.618
893079000|1998-04-20 13:30:00|7.981|7.981|7.837|7.885|21500|2.556
893165400|1998-04-21 13:30:00|8.173|8.173|8.173|8.173|15600|2.649
893251800|1998-04-22 13:30:00|8.125|8.125|8.077|8.077|14500|2.618
893338200|1998-04-23 13:30:00|7.981|7.981|7.933|7.957|16900|2.579
893424600|1998-04-24 13:30:00|8.053|8.053|8.053|8.053|500|2.61
893683800|1998-04-27 13:30:00|8.101|8.101|7.909|8.077|113800|2.618
893770200|1998-04-28 13:30:00|8.077|8.077|8.053|8.053|2769500|2.61
893856600|1998-04-29 13:30:00|8.029|8.029|7.933|7.933|7200|2.571
893943000|1998-04-30 13:30:00|7.981|8.005|7.957|8.005|5700|2.594
894029400|1998-05-01 13:30:00|7.933|8.077|7.933|7.981|17400|2.587
894288600|1998-05-04 13:30:00|8.005|8.005|7.885|7.933|50700|2.571
894375000|1998-05-05 13:30:00|7.957|7.957|7.957|7.957|39000|2.579
894461400|1998-05-06 13:30:00|7.909|7.933|7.837|7.909|145000|2.563
894547800|1998-05-07 13:30:00|7.909|7.909|7.788|7.885|21500|2.556
894634200|1998-05-08 13:30:00|7.885|7.885|7.788|7.788|6500|2.524
894893400|1998-05-11 13:30:00|7.692|7.692|7.572|7.572|23400|2.454
894979800|1998-05-12 13:30:00|7.5|7.5|7.404|7.452|94300|2.415
895066200|1998-05-13 13:30:00|7.404|7.452|7.404|7.404|112000|2.4
895152600|1998-05-14 13:30:00|7.404|7.404|7.404|7.404|700|2.4
895239000|1998-05-15 13:30:00|7.404|7.404|7.404|7.404|1300|2.4
895498200|1998-05-18 13:30:00|7.404|7.404|7.404|7.404|2000|2.4
895584600|1998-05-19 13:30:00|7.404|7.404|7.404|7.404|4100|2.4
895671000|1998-05-20 13:30:00|7.5|7.5|7.356|7.38|85200|2.392
895757400|1998-05-21 13:30:00|7.308|7.332|7.308|7.332|7800|2.376
895843800|1998-05-22 13:30:00|7.236|7.332|7.236|7.308|2800|2.369
896189400|1998-05-26 13:30:00|7.308|7.308|7.163|7.26|15300|2.353
896275800|1998-05-27 13:30:00|7.163|7.163|7.067|7.067|28300|2.291
896362200|1998-05-28 13:30:00|7.067|7.115|7.067|7.115|5700|2.306
896448600|1998-05-29 13:30:00|7.115|7.115|7.115|7.115|36900|2.306
896707800|1998-06-01 13:30:00|7.091|7.091|7.091|7.091|31700|2.298
896794200|1998-06-02 13:30:00|7.091|7.091|6.971|6.971|165300|2.259
896880600|1998-06-03 13:30:00|6.971|6.971|6.971|6.971|4400|2.259
896967000|1998-06-04 13:30:00|6.995|7.019|6.947|6.947|48800|2.252
897053400|1998-06-05 13:30:00|6.971|6.971|6.923|6.923|4900|2.244
897312600|1998-06-08 13:30:00|6.947|6.947|6.947|6.947|26000|2.252
897399000|1998-06-09 13:30:00|6.923|6.971|6.923|6.971|30900|2.259
897485400|1998-06-10 13:30:00|6.971|6.971|6.971|6.971|16900|2.259
897571800|1998-06-11 13:30:00|6.923|6.923|6.923|6.923|2600|2.244
897658200|1998-06-12 13:30:00|6.923|6.923|6.923|6.923|0|2.244
897917400|1998-06-15 13:30:00|6.875|6.923|6.851|6.851|25400|2.22
898003800|1998-06-16 13:30:00|6.827|6.827|6.731|6.731|22600|2.182
898090200|1998-06-17 13:30:00|6.731|6.755|6.587|6.683|17100|2.166
898176600|1998-06-18 13:30:00|6.683|6.683|6.683|6.683|0|2.166
898263000|1998-06-19 13:30:00|6.683|6.683|6.683|6.683|3600|2.166
898522200|1998-06-22 13:30:00|6.635|6.731|6.635|6.731|39500|2.182
898608600|1998-06-23 13:30:00|6.827|6.923|6.827|6.923|28600|2.244
898695000|1998-06-24 13:30:00|6.923|6.923|6.683|6.731|11700|2.182
898781400|1998-06-25 13:30:00|6.635|6.731|6.538|6.587|145800|2.135
898867800|1998-06-26 13:30:00|6.442|6.442|6.442|6.442|130200|2.088
899127000|1998-06-29 13:30:00|6.394|6.418|6.394|6.418|500|2.08
899213400|1998-06-30 13:30:00|6.514|6.514|6.418|6.442|17400|2.088
899299800|1998-07-01 13:30:00|6.442|6.442|6.442|6.442|0|2.088
899386200|1998-07-02 13:30:00|6.442|6.442|6.394|6.394|30600|2.072
899731800|1998-07-06 13:30:00|6.418|6.418|6.178|6.346|21500|2.057
899818200|1998-07-07 13:30:00|6.298|6.346|6.154|6.154|151300|1.995
899904600|1998-07-08 13:30:00|6.13|6.202|6.106|6.178|8000|2.002
899991000|1998-07-09 13:30:00|6.082|6.082|6.058|6.058|13200|1.963
900077400|1998-07-10 13:30:00|6.154|6.154|6.106|6.106|8800|1.979
900336600|1998-07-13 13:30:00|6.13|6.13|6.106|6.106|57700|1.979
900423000|1998-07-14 13:30:00|6.154|6.202|6.154|6.178|37700|2.002
900509400|1998-07-15 13:30:00|6.082|6.346|6.082|6.346|194700|2.057
900595800|1998-07-16 13:30:00|6.25|6.298|6.154|6.25|116700|2.026
900682200|1998-07-17 13:30:00|6.346|6.346|6.298|6.322|98200|2.049
900941400|1998-07-20 13:30:00|6.346|6.442|6.346|6.418|85800|2.08
901027800|1998-07-21 13:30:00|6.394|6.49|6.298|6.442|33200|2.088
901114200|1998-07-22 13:30:00|6.202|6.298|6.202|6.25|23400|2.026
901200600|1998-07-23 13:30:00|6.298|6.298|6.25|6.274|47800|2.033
901287000|1998-07-24 13:30:00|6.37|6.37|6.322|6.322|5200|2.049
901546200|1998-07-27 13:30:00|6.226|6.25|6.226|6.25|8500|2.026
901632600|1998-07-28 13:30:00|6.25|6.298|6.25|6.298|2800|2.041
901719000|1998-07-29 13:30:00|6.298|6.49|6.298|6.442|16900|2.088
901805400|1998-07-30 13:30:00|6.538|6.587|6.49|6.587|114400|2.135
901891800|1998-07-31 13:30:00|6.683|6.683|6.683|6.683|500|2.166
902151000|1998-08-03 13:30:00|6.635|6.683|6.587|6.683|19700|2.166
902237400|1998-08-04 13:30:00|6.683|6.683|6.635|6.635|235800|2.15
902323800|1998-08-05 13:30:00|6.635|6.683|6.587|6.635|54000|2.15
902410200|1998-08-06 13:30:00|6.635|6.659|6.635|6.635|24900|2.15
902496600|1998-08-07 13:30:00|6.731|6.731|6.731|6.731|3100|2.182
902755800|1998-08-10 13:30:00|6.827|6.827|6.731|6.731|21300|2.182
902842200|1998-08-11 13:30:00|6.731|6.731|6.442|6.538|54600|2.119
902928600|1998-08-12 13:30:00|6.538|6.538|6.442|6.442|132600|2.088
903015000|1998-08-13 13:30:00|6.538|6.538|6.442|6.514|103700|2.111
903101400|1998-08-14 13:30:00|6.514|6.514|6.514|6.514|0|2.111
903360600|1998-08-17 13:30:00|6.514|6.514|6.442|6.514|8800|2.111
903447000|1998-08-18 13:30:00|6.514|6.514|6.37|6.37|17600|2.065
903533400|1998-08-19 13:30:00|6.418|6.418|6.346|6.394|21300|2.072
903619800|1998-08-20 13:30:00|6.394|6.394|5.962|6.154|115100|1.995
903706200|1998-08-21 13:30:00|6.25|6.25|5.769|6.154|127100|1.995
903965400|1998-08-24 13:30:00|6.058|6.058|5.962|5.962|3600|1.932
904051800|1998-08-25 13:30:00|5.913|5.913|5.865|5.865|1800|1.901
904138200|1998-08-26 13:30:00|5.817|5.817|5.769|5.769|12400|1.87
904224600|1998-08-27 13:30:00|5.673|5.673|5|5.096|86500|1.652
904311000|1998-08-28 13:30:00|5.192|5.24|5|5.24|110700|1.698
904570200|1998-08-31 13:30:00|5.192|5.192|5|5|14800|1.621
904656600|1998-09-01 13:30:00|4.952|5.144|4.928|5.096|103200|1.652
904743000|1998-09-02 13:30:00|5.288|5.529|5.192|5.529|19200|1.792
904829400|1998-09-03 13:30:00|5.433|5.433|5.385|5.385|6700|1.745
904915800|1998-09-04 13:30:00|5.409|5.409|5.192|5.192|8000|1.683
905261400|1998-09-08 13:30:00|5.096|5.192|5|5|226200|1.621
905347800|1998-09-09 13:30:00|4.88|4.976|4.88|4.976|145000|1.613
905434200|1998-09-10 13:30:00|4.88|4.88|4.663|4.663|44900|1.511
905520600|1998-09-11 13:30:00|4.567|4.567|4.471|4.567|3600|1.48
905779800|1998-09-14 13:30:00|4.663|4.663|4.615|4.615|2000|1.496
905866200|1998-09-15 13:30:00|4.712|5|4.712|4.88|58700|1.582
905952600|1998-09-16 13:30:00|4.904|4.904|4.88|4.88|59500|1.582
906039000|1998-09-17 13:30:00|4.663|4.808|4.663|4.808|161700|1.558
906125400|1998-09-18 13:30:00|4.928|4.952|4.856|4.952|72800|1.605
906384600|1998-09-21 13:30:00|4.904|4.904|4.856|4.856|28000|1.574
906471000|1998-09-22 13:30:00|4.904|4.904|4.856|4.904|29100|1.589
906557400|1998-09-23 13:30:00|5|5.048|5|5.048|2000|1.636
906643800|1998-09-24 13:30:00|5|5|5|5|2600|1.621
906730200|1998-09-25 13:30:00|4.904|4.904|4.736|4.808|24400|1.558
906989400|1998-09-28 13:30:00|4.808|4.808|4.808|4.808|0|1.558
907075800|1998-09-29 13:30:00|4.904|4.904|4.904|4.904|700|1.589
907162200|1998-09-30 13:30:00|4.808|4.808|4.712|4.784|27800|1.55
907248600|1998-10-01 13:30:00|4.688|4.736|4.663|4.663|8000|1.511
907335000|1998-10-02 13:30:00|4.567|4.567|4.567|4.567|1500|1.48
907594200|1998-10-05 13:30:00|4.567|4.567|4.231|4.231|22800|1.371
907680600|1998-10-06 13:30:00|4.255|4.255|4.255|4.255|6200|1.379
907767000|1998-10-07 13:30:00|4.279|4.423|4.279|4.327|21500|1.402
907853400|1998-10-08 13:30:00|4.279|4.471|4.279|4.471|13200|1.449
907939800|1998-10-09 13:30:00|4.567|4.76|4.567|4.76|3600|1.543
908199000|1998-10-12 13:30:00|4.76|4.76|4.76|4.76|700|1.543
908285400|1998-10-13 13:30:00|4.663|4.712|4.639|4.639|54300|1.504
908371800|1998-10-14 13:30:00|4.76|4.952|4.76|4.952|11100|1.605
908458200|1998-10-15 13:30:00|4.952|4.952|4.856|4.856|6500|1.574
908544600|1998-10-16 13:30:00|4.904|4.952|4.904|4.952|59200|1.605
908803800|1998-10-19 13:30:00|4.856|4.856|4.712|4.856|142700|1.574
908890200|1998-10-20 13:30:00|4.856|4.952|4.856|4.952|41800|1.605
908976600|1998-10-21 13:30:00|5|5|5|5|30900|1.621
909063000|1998-10-22 13:30:00|4.952|5|4.952|5|21500|1.621
909149400|1998-10-23 13:30:00|5.048|5.24|5.048|5.24|14800|1.698
909412200|1998-10-26 14:30:00|5.144|5.481|5.096|5.481|11700|1.776
909498600|1998-10-27 14:30:00|5.433|5.433|5.433|5.433|4100|1.761
909585000|1998-10-28 14:30:00|5.457|5.457|5.457|5.457|2800|1.769
909671400|1998-10-29 14:30:00|5.433|5.433|5.337|5.337|9100|1.73
909757800|1998-10-30 14:30:00|5.288|5.288|5.24|5.24|36900|1.698
910017000|1998-11-02 14:30:00|5.337|5.409|5.288|5.409|28600|1.753
910103400|1998-11-03 14:30:00|5.505|5.769|5.505|5.625|18700|1.823
910189800|1998-11-04 14:30:00|6.154|6.394|6.154|6.346|95600|2.057
910276200|1998-11-05 14:30:00|6.394|6.394|5.962|6.01|108600|1.948
910362600|1998-11-06 14:30:00|6.106|6.106|5.769|5.769|24900|1.87
910621800|1998-11-09 14:30:00|5.673|5.673|5.577|5.625|4100|1.823
910708200|1998-11-10 14:30:00|5.529|5.577|5.192|5.216|96900|1.691
910794600|1998-11-11 14:30:00|5.192|5.288|5.144|5.288|205100|1.714
910881000|1998-11-12 14:30:00|5.192|5.24|5.192|5.24|4600|1.698
910967400|1998-11-13 14:30:00|5.192|5.192|5.192|5.192|9100|1.683
911226600|1998-11-16 14:30:00|5.337|5.337|5.24|5.337|9800|1.73
911313000|1998-11-17 14:30:00|5.337|5.337|5.337|5.337|0|1.73
911399400|1998-11-18 14:30:00|5.385|5.385|5.337|5.337|82100|1.73
911485800|1998-11-19 14:30:00|5.385|5.385|5.337|5.337|80800|1.73
911572200|1998-11-20 14:30:00|5.385|5.385|5.337|5.337|14500|1.73
911831400|1998-11-23 14:30:00|5.385|5.409|5.385|5.409|27000|1.753
911917800|1998-11-24 14:30:00|5.409|5.481|5.409|5.481|64200|1.776
912004200|1998-11-25 14:30:00|5.433|5.745|5.385|5.745|98200|1.862
912177000|1998-11-27 14:30:00|5.769|5.841|5.769|5.817|152600|1.885
912436200|1998-11-30 14:30:00|5.913|5.913|5.865|5.865|35800|1.901
912522600|1998-12-01 14:30:00|5.769|5.769|5.577|5.577|52500|1.808
912609000|1998-12-02 14:30:00|5.577|5.577|5.577|5.577|23900|1.808
912695400|1998-12-03 14:30:00|5.481|5.577|5.385|5.577|110200|1.808
912781800|1998-12-04 14:30:00|5.481|5.529|5.481|5.505|2300|1.784
913041000|1998-12-07 14:30:00|5.409|5.481|5.409|5.481|9300|1.776
913127400|1998-12-08 14:30:00|5.481|5.481|5.481|5.481|0|1.776
913213800|1998-12-09 14:30:00|5.385|5.385|5.385|5.385|3300|1.745
913300200|1998-12-10 14:30:00|5.288|5.288|5.288|5.288|3300|1.714
913386600|1998-12-11 14:30:00|5.192|5.192|5.144|5.144|9600|1.667
913645800|1998-12-14 14:30:00|5.144|5.144|4.856|5|63100|1.621
913732200|1998-12-15 14:30:00|4.952|4.952|4.952|4.952|53300|1.605
913818600|1998-12-16 14:30:00|5|5|5|5|334100|1.621
913905000|1998-12-17 14:30:00|5|5|5|5|500|1.621
913991400|1998-12-18 14:30:00|5.096|5.096|5.096|5.096|8800|1.652
914250600|1998-12-21 14:30:00|5.096|5.096|5.096|5.096|0|1.652
914337000|1998-12-22 14:30:00|5.144|5.24|5.144|5.24|45200|1.698
914423400|1998-12-23 14:30:00|5.288|5.288|5.192|5.192|4100|1.683
914509800|1998-12-24 14:30:00|5.288|5.288|5.288|5.288|1300|1.714
914855400|1998-12-28 14:30:00|5.385|5.481|5.385|5.481|5200|1.776
914941800|1998-12-29 14:30:00|5.433|5.577|5.433|5.577|48100|1.808
915028200|1998-12-30 14:30:00|5.769|5.769|5.673|5.769|172600|1.87
915114600|1998-12-31 14:30:00|5.673|5.769|5.673|5.721|30100|1.854
915460200|1999-01-04 14:30:00|5.793|5.793|5.721|5.769|28600|1.87
915546600|1999-01-05 14:30:00|5.721|5.817|5.721|5.721|60300|1.854
915633000|1999-01-06 14:30:00|5.673|5.769|5.673|5.745|39200|1.862
915719400|1999-01-07 14:30:00|5.649|5.793|5.649|5.673|34300|1.839
915805800|1999-01-08 14:30:00|5.673|5.721|5.673|5.721|5200|1.854
916065000|1999-01-11 14:30:00|5.697|5.697|5.673|5.673|19700|1.839
916151400|1999-01-12 14:30:00|5.577|5.625|5.529|5.529|47300|1.792
916237800|1999-01-13 14:30:00|5.433|5.433|5.337|5.433|13500|1.761
916324200|1999-01-14 14:30:00|5.385|5.481|5.192|5.313|38700|1.722
916410600|1999-01-15 14:30:00|5.264|5.625|5.264|5.625|2641000|1.823
916756200|1999-01-19 14:30:00|5.962|6.346|5.962|6.346|70700|2.057
916842600|1999-01-20 14:30:00|6.346|6.346|6.058|6.106|93300|1.979
916929000|1999-01-21 14:30:00|5.962|6.154|5.865|6.058|35800|1.963
917015400|1999-01-22 14:30:00|5.962|5.962|5.962|5.962|1000|1.932
917274600|1999-01-25 14:30:00|5.817|5.841|5.769|5.769|49900|1.87
917361000|1999-01-26 14:30:00|5.865|5.865|5.769|5.841|19200|1.893
917447400|1999-01-27 14:30:00|6.01|6.106|5.817|6.058|84700|1.963
917533800|1999-01-28 14:30:00|5.962|6.01|5.962|5.962|190000|1.932
917620200|1999-01-29 14:30:00|5.962|5.962|5.769|5.962|34500|1.932
917879400|1999-02-01 14:30:00|6.058|6.154|6.01|6.106|17400|1.979
917965800|1999-02-02 14:30:00|6.01|6.01|5.962|5.962|23100|1.932
918052200|1999-02-03 14:30:00|5.962|5.962|5.962|5.962|102900|1.932
918138600|1999-02-04 14:30:00|5.913|6.01|5.889|5.986|86000|1.94
918225000|1999-02-05 14:30:00|5.938|6.106|5.938|6.106|38400|1.979
918484200|1999-02-08 14:30:00|6.106|6.106|6.106|6.106|4900|1.979
918570600|1999-02-09 14:30:00|6.178|6.394|6.178|6.394|10100|2.072
918657000|1999-02-10 14:30:00|6.394|6.538|6.394|6.538|24700|2.119
918743400|1999-02-11 14:30:00|6.514|6.538|6.49|6.538|81300|2.119
918829800|1999-02-12 14:30:00|6.538|6.563|6.49|6.563|35600|2.127
919175400|1999-02-16 14:30:00|6.611|6.611|6.611|6.611|10400|2.143
919261800|1999-02-17 14:30:00|6.587|6.587|6.514|6.538|37400|2.119
919348200|1999-02-18 14:30:00|6.538|6.635|6.538|6.635|14500|2.15
919434600|1999-02-19 14:30:00|6.731|6.875|6.731|6.875|108900|2.228
919693800|1999-02-22 14:30:00|6.851|6.947|6.851|6.923|92300|2.244
919780200|1999-02-23 14:30:00|7.019|7.019|6.947|6.947|28000|2.252
919866600|1999-02-24 14:30:00|6.995|7.043|6.995|7.043|5200|2.283
919953000|1999-02-25 14:30:00|7.019|7.019|6.923|6.923|23400|2.244
920039400|1999-02-26 14:30:00|6.923|6.971|6.923|6.947|195700|2.252
920298600|1999-03-01 14:30:00|6.971|6.971|6.923|6.947|9600|2.252
920385000|1999-03-02 14:30:00|6.923|6.923|6.923|6.923|16900|2.244
920471400|1999-03-03 14:30:00|6.923|6.923|6.875|6.875|15600|2.228
920557800|1999-03-04 14:30:00|6.875|6.875|6.827|6.851|33800|2.22
920644200|1999-03-05 14:30:00|6.923|6.923|6.827|6.851|60800|2.22
920903400|1999-03-08 14:30:00|6.851|6.851|6.851|6.851|4900|2.22
920989800|1999-03-09 14:30:00|6.803|6.803|6.659|6.731|43900|2.182
921076200|1999-03-10 14:30:00|6.731|6.731|6.731|6.731|18200|2.182
921162600|1999-03-11 14:30:00|6.731|6.827|6.731|6.731|101100|2.182
921249000|1999-03-12 14:30:00|6.827|6.827|6.827|6.827|5200|2.213
921508200|1999-03-15 14:30:00|6.827|6.875|6.827|6.851|12200|2.22
921594600|1999-03-16 14:30:00|6.875|6.947|6.875|6.947|124500|2.252
921681000|1999-03-17 14:30:00|6.971|6.971|6.971|6.971|13000|2.259
921767400|1999-03-18 14:30:00|6.923|6.923|6.923|6.923|500|2.244
921853800|1999-03-19 14:30:00|6.875|6.923|6.875|6.923|209300|2.244
922113000|1999-03-22 14:30:00|6.923|6.923|6.731|6.875|22100|2.228
922199400|1999-03-23 14:30:00|6.346|7.284|6.25|7.115|286700|2.507|divid|0.54962
922285800|1999-03-24 14:30:00|7.115|7.115|6.923|6.923|6500|2.439
922372200|1999-03-25 14:30:00|6.923|6.947|6.827|6.947|3636300|2.447
922458600|1999-03-26 14:30:00|6.851|6.851|6.851|6.851|2616300|2.413
922717800|1999-03-29 14:30:00|6.755|6.755|6.683|6.683|4900|2.354
922804200|1999-03-30 14:30:00|6.635|6.635|6.587|6.635|21300|2.337
922890600|1999-03-31 14:30:00|6.587|6.779|6.538|6.779|59200|2.388
922977000|1999-04-01 14:30:00|6.923|6.923|6.923|6.923|20500|2.439
923319000|1999-04-05 13:30:00|6.875|6.875|6.731|6.779|1868800|2.388
923405400|1999-04-06 13:30:00|6.731|6.731|6.635|6.659|61800|2.346
923491800|1999-04-07 13:30:00|6.683|6.731|6.659|6.683|205100|2.354
923578200|1999-04-08 13:30:00|6.683|6.683|6.683|6.683|0|2.354
923664600|1999-04-09 13:30:00|6.755|6.755|6.707|6.707|10100|2.363
923923800|1999-04-12 13:30:00|6.755|6.923|6.755|6.875|10100|2.422
924010200|1999-04-13 13:30:00|6.971|6.971|6.947|6.971|4900|2.456
924096600|1999-04-14 13:30:00|7.019|7.115|7.019|7.019|13500|2.473
924183000|1999-04-15 13:30:00|7.067|7.067|7.067|7.067|39700|2.49
924269400|1999-04-16 13:30:00|6.971|6.971|6.779|6.779|56400|2.388
924528600|1999-04-19 13:30:00|6.779|6.779|6.683|6.683|22300|2.354
924615000|1999-04-20 13:30:00|6.563|6.827|6.538|6.827|329900|2.405
924701400|1999-04-21 13:30:00|6.779|6.827|6.731|6.779|99500|2.388
924787800|1999-04-22 13:30:00|6.875|7.115|6.875|7.019|91700|2.473
924874200|1999-04-23 13:30:00|6.923|6.923|6.635|6.635|42300|2.337
925133400|1999-04-26 13:30:00|6.587|6.587|6.587|6.587|7800|2.32
925219800|1999-04-27 13:30:00|6.683|6.683|6.538|6.538|3707300|2.303
925306200|1999-04-28 13:30:00|6.538|6.587|6.538|6.587|5900|2.32
925392600|1999-04-29 13:30:00|6.587|6.587|6.587|6.587|124200|2.32
925479000|1999-04-30 13:30:00|6.683|6.923|6.683|6.827|103400|2.405
925738200|1999-05-03 13:30:00|6.923|7.26|6.923|7.188|54300|2.532
925824600|1999-05-04 13:30:00|7.308|7.981|7.308|7.981|98500|2.811
925911000|1999-05-05 13:30:00|7.596|7.644|7.115|7.596|318700|2.676
925997400|1999-05-06 13:30:00|7.644|7.885|7.644|7.885|418000|2.778
926083800|1999-05-07 13:30:00|7.861|7.861|7.644|7.813|39200|2.752
926343000|1999-05-10 13:30:00|7.716|7.837|7.716|7.837|55600|2.761
926429400|1999-05-11 13:30:00|7.837|7.837|7.74|7.788|559500|2.744
926515800|1999-05-12 13:30:00|7.74|7.788|7.74|7.788|94300|2.744
926602200|1999-05-13 13:30:00|7.788|7.981|7.788|7.981|165100|2.811
926688600|1999-05-14 13:30:00|7.933|7.981|7.909|7.981|100300|2.811
926947800|1999-05-17 13:30:00|7.981|7.981|7.596|7.596|57900|2.676
927034200|1999-05-18 13:30:00|7.596|7.596|7.115|7.115|52500|2.507
927120600|1999-05-19 13:30:00|7.115|7.115|7.019|7.115|200400|2.507
927207000|1999-05-20 13:30:00|7.115|7.115|7.067|7.115|99000|2.507
927293400|1999-05-21 13:30:00|7.067|7.067|7.019|7.019|6200|2.473
927552600|1999-05-24 13:30:00|6.971|6.971|6.947|6.947|45500|2.447
927639000|1999-05-25 13:30:00|6.947|6.947|6.875|6.875|9100|2.422
927725400|1999-05-26 13:30:00|6.875|6.971|6.875|6.971|20000|2.456
927811800|1999-05-27 13:30:00|6.875|6.947|6.875|6.947|1000|2.447
927898200|1999-05-28 13:30:00|7.019|7.019|6.875|6.875|13500|2.422
928243800|1999-06-01 13:30:00|6.875|6.923|6.875|6.923|48600|2.439
928330200|1999-06-02 13:30:00|6.875|6.923|6.875|6.923|11900|2.439
928416600|1999-06-03 13:30:00|6.971|6.971|6.923|6.923|44200|2.439
928503000|1999-06-04 13:30:00|7.019|7.019|6.995|6.995|500|2.464
928762200|1999-06-07 13:30:00|6.947|6.995|6.947|6.995|15600|2.464
928848600|1999-06-08 13:30:00|6.923|7.236|6.827|7.212|29900|2.54
928935000|1999-06-09 13:30:00|7.236|7.356|7.236|7.308|96900|2.574
929021400|1999-06-10 13:30:00|7.404|7.5|7.356|7.5|44900|2.642
929107800|1999-06-11 13:30:00|7.5|7.596|7.5|7.5|74800|2.642
929367000|1999-06-14 13:30:00|7.404|7.404|7.404|7.404|200|2.608
929453400|1999-06-15 13:30:00|7.5|7.596|7.5|7.548|25400|2.659
929539800|1999-06-16 13:30:00|7.596|7.596|7.548|7.548|7500|2.659
929626200|1999-06-17 13:30:00|7.572|7.572|7.572|7.572|2000|2.667
929712600|1999-06-18 13:30:00|7.572|7.74|7.572|7.74|64700|2.727
929971800|1999-06-21 13:30:00|7.644|7.644|7.644|7.644|365500|2.693
930058200|1999-06-22 13:30:00|7.644|7.716|7.644|7.692|167400|2.71
930144600|1999-06-23 13:30:00|7.644|7.644|7.548|7.644|109200|2.693
930231000|1999-06-24 13:30:00|7.668|7.668|7.5|7.5|17400|2.642
930317400|1999-06-25 13:30:00|7.404|7.404|7.404|7.404|1300|2.608
930576600|1999-06-28 13:30:00|7.404|7.404|7.38|7.38|2600|2.6
930663000|1999-06-29 13:30:00|7.308|7.308|7.308|7.308|10100|2.574
930749400|1999-06-30 13:30:00|7.308|7.476|7.308|7.38|30600|2.6
930835800|1999-07-01 13:30:00|7.38|7.524|7.38|7.524|48300|2.651
930922200|1999-07-02 13:30:00|7.62|8.269|7.62|8.173|970000|2.879
931267800|1999-07-06 13:30:00|8.221|8.702|8.221|8.654|440400|3.049
931354200|1999-07-07 13:30:00|8.654|8.654|8.365|8.462|317900|2.981
931440600|1999-07-08 13:30:00|8.462|8.462|8.462|8.462|92500|2.981
931527000|1999-07-09 13:30:00|8.462|8.462|8.413|8.462|76700|2.981
931786200|1999-07-12 13:30:00|8.365|8.365|8.317|8.317|20500|2.93
931872600|1999-07-13 13:30:00|8.317|8.317|8.269|8.269|22300|2.913
931959000|1999-07-14 13:30:00|8.269|8.317|8.125|8.125|46800|2.862
932045400|1999-07-15 13:30:00|8.125|8.125|8.125|8.125|0|2.862
932131800|1999-07-16 13:30:00|8.221|8.317|8.221|8.317|5900|2.93
932391000|1999-07-19 13:30:00|8.413|8.413|8.317|8.317|130700|2.93
932477400|1999-07-20 13:30:00|8.317|8.317|8.245|8.317|28000|2.93
932563800|1999-07-21 13:30:00|8.269|8.317|8.269|8.317|163200|2.93
932650200|1999-07-22 13:30:00|8.365|8.365|8.269|8.269|20500|2.913
932736600|1999-07-23 13:30:00|8.269|8.269|8.125|8.125|18200|2.862
932995800|1999-07-26 13:30:00|8.029|8.077|7.837|7.837|155700|2.761
933082200|1999-07-27 13:30:00|7.837|7.933|7.837|7.933|47800|2.794
933168600|1999-07-28 13:30:00|8.125|8.125|8.077|8.077|15600|2.845
933255000|1999-07-29 13:30:00|8.077|8.125|8.077|8.077|16600|2.845
933341400|1999-07-30 13:30:00|8.221|8.221|8.221|8.221|16900|2.896
933600600|1999-08-02 13:30:00|8.221|8.221|8.077|8.077|535600|2.845
933687000|1999-08-03 13:30:00|8.077|8.173|8.077|8.173|5700|2.879
933773400|1999-08-04 13:30:00|8.173|8.269|8.173|8.269|31400|2.913
933859800|1999-08-05 13:30:00|8.269|8.269|8.269|8.269|124500|2.913
933946200|1999-08-06 13:30:00|8.173|8.221|8.173|8.221|3900|2.896
934205400|1999-08-09 13:30:00|8.245|8.293|8.245|8.293|1800|2.922
934291800|1999-08-10 13:30:00|8.293|8.317|8.269|8.269|104200|2.913
934378200|1999-08-11 13:30:00|8.173|8.317|8.173|8.293|17900|2.922
934464600|1999-08-12 13:30:00|8.245|8.317|8.245|8.317|12400|2.93
934551000|1999-08-13 13:30:00|8.269|8.413|8.269|8.413|72800|2.964
934810200|1999-08-16 13:30:00|8.317|8.317|8.221|8.293|80000|2.922
934896600|1999-08-17 13:30:00|8.269|8.269|8.269|8.269|45500|2.913
934983000|1999-08-18 13:30:00|8.317|8.317|8.221|8.221|81600|2.896
935069400|1999-08-19 13:30:00|8.221|8.269|8.173|8.269|294500|2.913
935155800|1999-08-20 13:30:00|8.317|8.317|8.221|8.221|43900|2.896
935415000|1999-08-23 13:30:00|8.221|8.221|8.197|8.221|127600|2.896
935501400|1999-08-24 13:30:00|8.221|8.221|8.173|8.173|2800|2.879
935587800|1999-08-25 13:30:00|8.173|8.173|8.173|8.173|61100|2.879
935674200|1999-08-26 13:30:00|8.269|8.269|8.125|8.125|124200|2.862
935760600|1999-08-27 13:30:00|8.077|8.077|8.077|8.077|200|2.845
936019800|1999-08-30 13:30:00|8.077|8.077|8.077|8.077|84500|2.845
936106200|1999-08-31 13:30:00|8.077|8.077|8.077|8.077|64200|2.845
936192600|1999-09-01 13:30:00|8.173|8.317|8.173|8.317|121100|2.93
936279000|1999-09-02 13:30:00|8.269|8.269|8.221|8.221|282300|2.896
936365400|1999-09-03 13:30:00|8.125|8.221|8.125|8.221|116400|2.896
936711000|1999-09-07 13:30:00|8.269|8.293|8.269|8.293|16300|2.922
936797400|1999-09-08 13:30:00|8.269|8.269|8.269|8.269|1000|2.913
936883800|1999-09-09 13:30:00|8.269|8.317|8.269|8.269|92500|2.913
936970200|1999-09-10 13:30:00|8.269|8.269|8.269|8.269|68300|2.913
937229400|1999-09-13 13:30:00|8.197|8.197|8.197|8.197|200|2.888
937315800|1999-09-14 13:30:00|8.221|8.221|8.173|8.221|48300|2.896
937402200|1999-09-15 13:30:00|8.221|8.221|8.221|8.221|26700|2.896
937488600|1999-09-16 13:30:00|8.245|8.269|8.221|8.221|22100|2.896
937575000|1999-09-17 13:30:00|8.221|8.245|8.221|8.245|84200|2.905
937834200|1999-09-20 13:30:00|8.221|8.221|8.173|8.173|67800|2.879
937920600|1999-09-21 13:30:00|8.125|8.173|8.077|8.149|21300|2.871
938007000|1999-09-22 13:30:00|8.125|8.149|8.125|8.149|500|2.871
938093400|1999-09-23 13:30:00|8.125|8.125|8.077|8.077|108900|2.845
938179800|1999-09-24 13:30:00|8.077|8.077|8.077|8.077|21300|2.845
938439000|1999-09-27 13:30:00|8.077|8.077|8.077|8.077|1500|2.845
938525400|1999-09-28 13:30:00|8.029|8.029|7.837|7.837|10100|2.761
938611800|1999-09-29 13:30:00|7.74|7.837|7.5|7.837|207200|2.761
938698200|1999-09-30 13:30:00|7.885|7.885|7.692|7.692|65700|2.71
938784600|1999-10-01 13:30:00|7.644|7.692|7.308|7.692|80300|2.71
939043800|1999-10-04 13:30:00|7.692|7.692|7.596|7.692|27800|2.71
939130200|1999-10-05 13:30:00|7.644|7.644|7.596|7.644|72500|2.693
939216600|1999-10-06 13:30:00|7.644|7.644|7.644|7.644|0|2.693
939303000|1999-10-07 13:30:00|7.62|7.62|7.548|7.548|12700|2.659
939389400|1999-10-08 13:30:00|7.644|7.644|7.644|7.644|2449400|2.693
939648600|1999-10-11 13:30:00|7.644|7.644|7.644|7.644|0|2.693
939735000|1999-10-12 13:30:00|7.548|7.548|7.452|7.452|9800|2.625
939821400|1999-10-13 13:30:00|7.548|7.548|7.404|7.404|46800|2.608
939907800|1999-10-14 13:30:00|7.5|7.5|7.428|7.428|2800|2.617
939994200|1999-10-15 13:30:00|7.332|7.332|7.212|7.212|5700|2.54
940253400|1999-10-18 13:30:00|7.115|7.115|7.115|7.115|26000|2.507
940339800|1999-10-19 13:30:00|7.163|7.163|7.115|7.115|29900|2.507
940426200|1999-10-20 13:30:00|7.163|7.163|7.163|7.163|1000|2.524
940512600|1999-10-21 13:30:00|7.115|7.596|7.115|7.572|49900|2.667
940599000|1999-10-22 13:30:00|7.644|7.692|7.644|7.692|30900|2.71
940858200|1999-10-25 13:30:00|7.668|7.668|7.548|7.548|7500|2.659
940944600|1999-10-26 13:30:00|7.548|7.548|7.548|7.548|0|2.659
941031000|1999-10-27 13:30:00|7.476|7.476|7.308|7.308|8500|2.574
941117400|1999-10-28 13:30:00|7.308|7.692|7.308|7.668|39200|2.701
941203800|1999-10-29 13:30:00|7.62|7.692|7.548|7.692|140100|2.71
941466600|1999-11-01 14:30:00|7.692|7.692|7.644|7.692|31200|2.71
941553000|1999-11-02 14:30:00|7.788|7.788|7.692|7.716|19500|2.718
941639400|1999-11-03 14:30:00|7.74|7.74|7.596|7.74|22800|2.727
941725800|1999-11-04 14:30:00|7.74|7.788|7.596|7.644|61800|2.693
941812200|1999-11-05 14:30:00|7.692|7.885|7.692|7.837|38700|2.761
942071400|1999-11-08 14:30:00|7.813|7.813|7.813|7.813|40000|2.752
942157800|1999-11-09 14:30:00|7.813|7.933|7.813|7.933|2800|2.794
942244200|1999-11-10 14:30:00|7.981|7.981|7.885|7.933|1300|2.794
942330600|1999-11-11 14:30:00|7.981|7.981|7.788|7.885|134600|2.778
942417000|1999-11-12 14:30:00|7.813|7.813|7.788|7.788|27300|2.744
942676200|1999-11-15 14:30:00|7.788|7.788|7.788|7.788|0|2.744
942762600|1999-11-16 14:30:00|7.692|7.692|7.644|7.644|3900|2.693
942849000|1999-11-17 14:30:00|7.644|7.644|7.644|7.644|0|2.693
942935400|1999-11-18 14:30:00|7.692|7.692|7.692|7.692|7200|2.71
943021800|1999-11-19 14:30:00|7.788|7.788|7.692|7.74|14000|2.727
943281000|1999-11-22 14:30:00|7.788|7.788|7.692|7.692|2300|2.71
943367400|1999-11-23 14:30:00|7.692|7.692|7.644|7.644|6200|2.693
943453800|1999-11-24 14:30:00|7.644|7.644|7.644|7.644|3900|2.693
943626600|1999-11-26 14:30:00|7.74|7.837|7.644|7.74|31700|2.727
943885800|1999-11-29 14:30:00|7.74|7.74|7.74|7.74|0|2.727
943972200|1999-11-30 14:30:00|7.692|8.077|7.692|8.077|104000|2.845
944058600|1999-12-01 14:30:00|8.029|8.029|7.933|7.933|15800|2.794
944145000|1999-12-02 14:30:00|7.885|8.077|7.885|8.077|52700|2.845
944231400|1999-12-03 14:30:00|8.173|8.173|8.173|8.173|32500|2.879
944490600|1999-12-06 14:30:00|8.173|8.173|8.173|8.173|0|2.879
944577000|1999-12-07 14:30:00|8.077|8.077|7.981|7.981|2000|2.811
944663400|1999-12-08 14:30:00|7.885|7.885|7.885|7.885|2600|2.778
944749800|1999-12-09 14:30:00|7.909|7.981|7.909|7.981|1000|2.811
944836200|1999-12-10 14:30:00|7.933|7.933|7.788|7.788|4400|2.744
945095400|1999-12-13 14:30:00|7.788|7.788|7.788|7.788|0|2.744
945181800|1999-12-14 14:30:00|7.74|7.74|7.716|7.74|150800|2.727
945268200|1999-12-15 14:30:00|7.813|7.813|7.813|7.813|3900|2.752
945354600|1999-12-16 14:30:00|7.861|7.861|7.861|7.861|1300|2.769
945441000|1999-12-17 14:30:00|7.957|7.957|7.957|7.957|200|2.803
945700200|1999-12-20 14:30:00|7.933|7.933|7.837|7.837|1500|2.761
945786600|1999-12-21 14:30:00|7.933|8.029|7.933|7.981|13500|2.811
945873000|1999-12-22 14:30:00|7.981|7.981|7.981|7.981|5400|2.811
945959400|1999-12-23 14:30:00|8.053|8.053|7.885|7.885|3600|2.778
946305000|1999-12-27 14:30:00|7.788|7.885|7.74|7.885|4400|2.778
946391400|1999-12-28 14:30:00|7.885|7.885|7.885|7.885|0|2.778
946477800|1999-12-29 14:30:00|7.837|8.269|7.837|8.269|34000|2.913
946564200|1999-12-30 14:30:00|8.269|8.365|8.269|8.269|8000|2.913
946650600|1999-12-31 14:30:00|8.221|8.221|8.221|8.221|200|2.896
946909800|2000-01-03 14:30:00|8.269|8.317|8.269|8.269|59200|2.913
946996200|2000-01-04 14:30:00|8.173|8.173|8.077|8.173|38400|2.879
947082600|2000-01-05 14:30:00|8.173|8.173|8.077|8.173|8300|2.879
947169000|2000-01-06 14:30:00|8.173|8.173|8.173|8.173|0|2.879
947255400|2000-01-07 14:30:00|8.269|8.317|8.269|8.317|15000|2.93
947514600|2000-01-10 14:30:00|8.413|8.413|8.317|8.365|3100|2.947
947601000|2000-01-11 14:30:00|8.462|8.462|8.317|8.413|30400|2.964
947687400|2000-01-12 14:30:00|8.389|8.462|8.389|8.462|12400|2.981
947773800|2000-01-13 14:30:00|8.413|8.654|8.413|8.654|18200|3.049
947860200|2000-01-14 14:30:00|8.63|8.798|8.63|8.654|90400|3.049
948205800|2000-01-18 14:30:00|8.654|8.798|8.654|8.75|39700|3.082
948292200|2000-01-19 14:30:00|8.702|8.702|8.702|8.702|500|3.065
948378600|2000-01-20 14:30:00|8.702|8.894|8.702|8.894|29900|3.133
948465000|2000-01-21 14:30:00|9.038|9.856|9.038|9.736|168400|3.43
948724200|2000-01-24 14:30:00|9.615|9.712|9.615|9.615|195200|3.387
948810600|2000-01-25 14:30:00|9.567|9.567|9.327|9.327|44900|3.286
948897000|2000-01-26 14:30:00|9.375|9.375|9.231|9.231|108400|3.252
948983400|2000-01-27 14:30:00|9.231|9.231|8.966|8.99|96200|3.167
949069800|2000-01-28 14:30:00|8.99|8.99|8.99|8.99|0|3.167
949329000|2000-01-31 14:30:00|8.894|8.918|8.606|8.606|58200|3.032
949415400|2000-02-01 14:30:00|8.558|8.558|8.51|8.51|111500|2.998
949501800|2000-02-02 14:30:00|8.606|8.702|8.51|8.654|149700|3.049
949588200|2000-02-03 14:30:00|8.798|8.846|8.798|8.846|26700|3.116
949674600|2000-02-04 14:30:00|8.846|8.846|8.846|8.846|8300|3.116
949933800|2000-02-07 14:30:00|8.846|8.846|8.846|8.846|1300|3.116
950020200|2000-02-08 14:30:00|8.846|8.942|8.846|8.942|65500|3.15
950106600|2000-02-09 14:30:00|9.038|9.111|8.99|9.111|22300|3.209
950193000|2000-02-10 14:30:00|9.207|9.591|9.207|9.423|184300|3.32
950279400|2000-02-11 14:30:00|9.183|9.183|9.087|9.087|29300|3.201
950538600|2000-02-14 14:30:00|9.038|9.038|8.99|9.038|32700|3.184
950625000|2000-02-15 14:30:00|8.99|8.99|8.99|8.99|1000|3.167
950711400|2000-02-16 14:30:00|8.99|8.99|8.918|8.918|83900|3.142
950797800|2000-02-17 14:30:00|8.918|8.918|8.918|8.918|1300|3.142
950884200|2000-02-18 14:30:00|8.846|8.846|8.75|8.75|2300|3.082
951229800|2000-02-22 14:30:00|8.654|8.654|8.077|8.077|333500|2.845
951316200|2000-02-23 14:30:00|7.885|7.981|7.885|7.981|132600|2.811
951402600|2000-02-24 14:30:00|7.981|7.981|7.788|7.788|49600|2.744
951489000|2000-02-25 14:30:00|7.788|7.788|7.284|7.692|425100|2.71
951748200|2000-02-28 14:30:00|7.74|7.74|7.716|7.716|58200|2.718
951834600|2000-02-29 14:30:00|7.74|7.74|7.692|7.692|148400|2.71
951921000|2000-03-01 14:30:00|7.788|7.813|7.74|7.813|172900|2.752
952007400|2000-03-02 14:30:00|7.813|7.981|7.813|7.885|169500|2.778
952093800|2000-03-03 14:30:00|7.909|8.029|7.909|8.005|131300|2.82
952353000|2000-03-06 14:30:00|7.981|8.005|7.981|7.981|18400|2.811
952439400|2000-03-07 14:30:00|7.981|8.029|7.909|8.029|56900|2.828
952525800|2000-03-08 14:30:00|8.077|8.077|7.933|7.933|164000|2.794
952612200|2000-03-09 14:30:00|7.981|8.029|7.981|7.981|11400|2.811
952698600|2000-03-10 14:30:00|7.981|7.981|7.981|7.981|1300|2.811
952957800|2000-03-13 14:30:00|7.572|7.596|7.476|7.476|31400|2.768|divid|0.38769
953044200|2000-03-14 14:30:00|7.548|7.644|7.548|7.596|66800|2.813
953130600|2000-03-15 14:30:00|7.596|7.596|7.596|7.596|3900|2.813
953217000|2000-03-16 14:30:00|7.572|7.572|7.428|7.428|36600|2.75
953303400|2000-03-17 14:30:00|7.428|7.428|7.308|7.308|12400|2.706
953562600|2000-03-20 14:30:00|7.308|7.308|7.163|7.212|48600|2.67
953649000|2000-03-21 14:30:00|7.308|7.308|7.284|7.284|8300|2.697
953735400|2000-03-22 14:30:00|7.284|7.284|7.26|7.26|8500|2.688
953821800|2000-03-23 14:30:00|7.043|7.26|7.043|7.26|26500|2.688
953908200|2000-03-24 14:30:00|7.308|7.404|7.308|7.404|8500|2.741
954167400|2000-03-27 14:30:00|7.452|7.5|7.308|7.308|11100|2.706
954253800|2000-03-28 14:30:00|7.356|7.356|7.308|7.308|10600|2.706
954340200|2000-03-29 14:30:00|7.356|7.404|7.308|7.404|22800|2.741
954426600|2000-03-30 14:30:00|7.404|7.596|7.404|7.5|41000|2.777
954513000|2000-03-31 14:30:00|7.596|7.692|7.548|7.596|50900|2.813
954768600|2000-04-03 13:30:00|7.668|7.692|7.548|7.548|17100|2.795
954855000|2000-04-04 13:30:00|7.452|7.452|7.428|7.452|13200|2.759
954941400|2000-04-05 13:30:00|7.404|7.476|7.404|7.476|8000|2.768
955027800|2000-04-06 13:30:00|7.548|7.548|7.404|7.404|28800|2.741
955114200|2000-04-07 13:30:00|7.452|7.452|7.428|7.428|8500|2.75
955373400|2000-04-10 13:30:00|7.428|7.428|7.428|7.428|500|2.75
955459800|2000-04-11 13:30:00|7.428|7.428|7.115|7.212|16600|2.67
955546200|2000-04-12 13:30:00|7.212|7.212|7.212|7.212|0|2.67
955632600|2000-04-13 13:30:00|7.163|7.188|7.163|7.163|19700|2.652
955719000|2000-04-14 13:30:00|7.115|7.115|6.971|6.971|6500|2.581
955978200|2000-04-17 13:30:00|7.067|7.067|6.923|6.995|4100|2.59
956064600|2000-04-18 13:30:00|6.923|7.067|6.923|7.067|2000|2.617
956151000|2000-04-19 13:30:00|7.163|7.452|7.163|7.452|61300|2.759
956237400|2000-04-20 13:30:00|7.5|7.524|7.5|7.5|34300|2.777
956583000|2000-04-24 13:30:00|7.548|7.644|7.5|7.644|22600|2.83
956669400|2000-04-25 13:30:00|7.644|7.692|7.644|7.692|17400|2.848
956755800|2000-04-26 13:30:00|7.788|7.788|7.644|7.644|79500|2.83
956842200|2000-04-27 13:30:00|7.644|7.692|7.62|7.62|37700|2.821
956928600|2000-04-28 13:30:00|7.524|7.692|7.452|7.596|90400|2.813
957187800|2000-05-01 13:30:00|7.668|7.668|7.668|7.668|2000|2.839
957274200|2000-05-02 13:30:00|7.644|7.644|7.644|7.644|62900|2.83
957360600|2000-05-03 13:30:00|7.596|7.596|7.404|7.404|7000|2.741
957447000|2000-05-04 13:30:00|7.356|7.356|7.212|7.212|45500|2.67
957533400|2000-05-05 13:30:00|7.212|7.212|6.923|6.923|38700|2.563
957792600|2000-05-08 13:30:00|6.779|6.779|6.779|6.779|70700|2.51
957879000|2000-05-09 13:30:00|6.779|6.779|6.779|6.779|0|2.51
957965400|2000-05-10 13:30:00|6.851|6.851|6.659|6.707|31700|2.483
958051800|2000-05-11 13:30:00|6.731|6.755|6.731|6.731|171300|2.492
958138200|2000-05-12 13:30:00|6.827|6.923|6.731|6.827|643200|2.528
958397400|2000-05-15 13:30:00|6.875|7.115|6.779|6.875|853500|2.546
958483800|2000-05-16 13:30:00|6.923|7.067|6.923|7.067|114900|2.617
958570200|2000-05-17 13:30:00|7.139|7.212|7.139|7.212|18200|2.67
958656600|2000-05-18 13:30:00|7.212|7.212|7.212|7.212|0|2.67
958743000|2000-05-19 13:30:00|7.115|7.115|7.043|7.091|16100|2.626
959002200|2000-05-22 13:30:00|7.019|7.019|6.971|6.995|16300|2.59
959088600|2000-05-23 13:30:00|6.995|6.995|6.995|6.995|0|2.59
959175000|2000-05-24 13:30:00|6.995|6.995|6.923|6.923|194400|2.563
959261400|2000-05-25 13:30:00|6.923|6.923|6.827|6.851|11100|2.537
959347800|2000-05-26 13:30:00|6.851|6.851|6.851|6.851|0|2.537
959693400|2000-05-30 13:30:00|6.899|6.899|6.899|6.899|200|2.554
959779800|2000-05-31 13:30:00|6.923|6.923|6.923|6.923|200|2.563
959866200|2000-06-01 13:30:00|6.923|6.923|6.851|6.851|27300|2.537
959952600|2000-06-02 13:30:00|6.875|7.067|6.875|7.067|48800|2.617
960211800|2000-06-05 13:30:00|6.971|6.971|6.971|6.971|10100|2.581
960298200|2000-06-06 13:30:00|6.947|6.947|6.947|6.947|5200|2.572
960384600|2000-06-07 13:30:00|6.947|6.947|6.947|6.947|0|2.572
960471000|2000-06-08 13:30:00|7.019|7.019|6.971|6.971|15600|2.581
960557400|2000-06-09 13:30:00|7.019|7.019|6.995|6.995|2600|2.59
960816600|2000-06-12 13:30:00|6.995|6.995|6.923|6.923|281800|2.563
960903000|2000-06-13 13:30:00|6.851|6.875|6.851|6.875|500|2.546
960989400|2000-06-14 13:30:00|6.947|7.019|6.947|7.019|37700|2.599
961075800|2000-06-15 13:30:00|7.019|7.019|6.971|6.971|8000|2.581
961162200|2000-06-16 13:30:00|6.971|6.971|6.971|6.971|0|2.581
961421400|2000-06-19 13:30:00|6.923|6.923|6.899|6.899|3100|2.554
961507800|2000-06-20 13:30:00|6.899|6.899|6.899|6.899|0|2.554
961594200|2000-06-21 13:30:00|6.851|6.851|6.779|6.779|5200|2.51
961680600|2000-06-22 13:30:00|6.779|6.779|6.779|6.779|0|2.51
961767000|2000-06-23 13:30:00|6.779|6.779|6.779|6.779|2600|2.51
962026200|2000-06-26 13:30:00|6.827|6.827|6.779|6.779|5700|2.51
962112600|2000-06-27 13:30:00|6.779|6.875|6.779|6.875|14300|2.546
962199000|2000-06-28 13:30:00|6.923|6.923|6.923|6.923|7000|2.563
962285400|2000-06-29 13:30:00|6.899|6.899|6.899|6.899|500|2.554
962371800|2000-06-30 13:30:00|6.923|6.923|6.875|6.875|16300|2.546
962631000|2000-07-03 13:30:00|6.923|6.923|6.899|6.899|1300|2.554
962803800|2000-07-05 13:30:00|6.923|6.971|6.923|6.923|2800|2.563
962890200|2000-07-06 13:30:00|6.875|6.899|6.827|6.875|19500|2.546
962976600|2000-07-07 13:30:00|6.827|6.827|6.827|6.827|7800|2.528
963235800|2000-07-10 13:30:00|6.875|6.875|6.827|6.851|21300|2.537
963322200|2000-07-11 13:30:00|6.899|6.899|6.899|6.899|11400|2.554
963408600|2000-07-12 13:30:00|6.899|6.899|6.755|6.755|14300|2.501
963495000|2000-07-13 13:30:00|6.803|6.803|6.803|6.803|10100|2.519
963581400|2000-07-14 13:30:00|6.875|6.875|6.779|6.779|20800|2.51
963840600|2000-07-17 13:30:00|6.779|6.779|6.731|6.731|4600|2.492
963927000|2000-07-18 13:30:00|6.755|6.755|6.394|6.442|57400|2.385
964013400|2000-07-19 13:30:00|6.466|6.587|6.466|6.587|9800|2.439
964099800|2000-07-20 13:30:00|6.538|6.659|6.538|6.659|27000|2.465
964186200|2000-07-21 13:30:00|6.707|6.731|6.659|6.683|25200|2.474
964445400|2000-07-24 13:30:00|6.538|6.683|6.538|6.683|52000|2.474
964531800|2000-07-25 13:30:00|6.731|6.731|6.731|6.731|17400|2.492
964618200|2000-07-26 13:30:00|6.683|6.683|6.635|6.635|25700|2.457
964704600|2000-07-27 13:30:00|6.587|6.587|6.538|6.538|14300|2.421
964791000|2000-07-28 13:30:00|6.587|6.587|6.563|6.563|1500|2.43
965050200|2000-07-31 13:30:00|6.563|6.611|6.563|6.611|4400|2.448
965136600|2000-08-01 13:30:00|6.635|6.827|6.635|6.779|20800|2.51
965223000|2000-08-02 13:30:00|6.827|6.923|6.827|6.923|18200|2.563
965309400|2000-08-03 13:30:00|7.019|7.019|7.019|7.019|20500|2.599
965395800|2000-08-04 13:30:00|7.019|7.019|7.019|7.019|1300|2.599
965655000|2000-08-07 13:30:00|7.043|7.043|6.923|6.923|21000|2.563
965741400|2000-08-08 13:30:00|6.923|7.019|6.923|6.995|10900|2.59
965827800|2000-08-09 13:30:00|7.067|7.067|7.067|7.067|36400|2.617
965914200|2000-08-10 13:30:00|7.163|7.308|7.163|7.308|33000|2.706
966000600|2000-08-11 13:30:00|7.596|7.596|7.452|7.5|82100|2.777
966259800|2000-08-14 13:30:00|7.548|7.548|7.548|7.548|499400|2.795
966346200|2000-08-15 13:30:00|7.572|7.572|7.572|7.572|4600|2.804
966432600|2000-08-16 13:30:00|7.572|7.692|7.572|7.692|547300|2.848
966519000|2000-08-17 13:30:00|7.596|7.596|7.356|7.356|33800|2.724
966605400|2000-08-18 13:30:00|7.308|7.308|7.308|7.308|22100|2.706
966864600|2000-08-21 13:30:00|7.452|7.452|7.452|7.452|23100|2.759
966951000|2000-08-22 13:30:00|7.548|7.548|7.548|7.548|2600|2.795
967037400|2000-08-23 13:30:00|7.596|7.596|7.596|7.596|33200|2.813
967123800|2000-08-24 13:30:00|7.692|7.692|7.644|7.644|47500|2.83
967210200|2000-08-25 13:30:00|7.644|7.692|7.644|7.668|75100|2.839
967469400|2000-08-28 13:30:00|7.572|7.62|7.572|7.62|9300|2.821
967555800|2000-08-29 13:30:00|7.572|7.572|7.404|7.404|30600|2.741
967642200|2000-08-30 13:30:00|7.452|7.62|7.452|7.62|133600|2.821
967728600|2000-08-31 13:30:00|7.62|7.62|7.476|7.548|25700|2.795
967815000|2000-09-01 13:30:00|7.5|7.596|7.5|7.548|21000|2.795
968160600|2000-09-05 13:30:00|7.548|7.596|7.548|7.596|31700|2.813
968247000|2000-09-06 13:30:00|7.596|7.596|7.596|7.596|22100|2.813
968333400|2000-09-07 13:30:00|7.548|7.596|7.452|7.596|17600|2.813
968419800|2000-09-08 13:30:00|7.644|7.644|7.404|7.404|13500|2.741
968679000|2000-09-11 13:30:00|7.476|7.692|7.476|7.572|83400|2.804
968765400|2000-09-12 13:30:00|7.596|7.596|7.548|7.548|34500|2.795
968851800|2000-09-13 13:30:00|7.548|7.548|7.404|7.5|44200|2.777
968938200|2000-09-14 13:30:00|7.548|7.548|7.548|7.548|122400|2.795
969024600|2000-09-15 13:30:00|7.5|7.764|7.5|7.764|44400|2.875
969283800|2000-09-18 13:30:00|7.788|7.788|7.764|7.788|30100|2.884
969370200|2000-09-19 13:30:00|7.788|7.788|7.644|7.716|22300|2.857
969456600|2000-09-20 13:30:00|7.596|7.596|7.452|7.452|10400|2.759
969543000|2000-09-21 13:30:00|7.548|7.548|7.524|7.524|11700|2.786
969629400|2000-09-22 13:30:00|7.476|7.476|7.308|7.308|24700|2.706
969888600|2000-09-25 13:30:00|7.356|7.356|7.356|7.356|26000|2.724
969975000|2000-09-26 13:30:00|7.356|7.356|7.356|7.356|41600|2.724
970061400|2000-09-27 13:30:00|7.356|7.356|7.356|7.356|500|2.724
970147800|2000-09-28 13:30:00|7.308|7.356|7.308|7.356|6500|2.724
970234200|2000-09-29 13:30:00|7.452|7.5|7.452|7.5|21800|2.777
970493400|2000-10-02 13:30:00|7.596|7.644|7.524|7.524|73300|2.786
970579800|2000-10-03 13:30:00|7.572|7.668|7.572|7.668|6500|2.839
970666200|2000-10-04 13:30:00|7.668|7.74|7.5|7.596|137500|2.813
970752600|2000-10-05 13:30:00|7.596|7.596|7.572|7.572|11700|2.804
970839000|2000-10-06 13:30:00|7.668|7.74|7.668|7.692|121600|2.848
971098200|2000-10-09 13:30:00|7.692|7.692|7.692|7.692|0|2.848
971184600|2000-10-10 13:30:00|7.644|7.692|7.644|7.692|1800|2.848
971271000|2000-10-11 13:30:00|7.644|7.644|7.548|7.548|16900|2.795
971357400|2000-10-12 13:30:00|7.596|7.692|7.596|7.692|100600|2.848
971443800|2000-10-13 13:30:00|7.644|7.644|7.596|7.596|16300|2.813
971703000|2000-10-16 13:30:00|7.596|7.596|7.548|7.548|102700|2.795
971789400|2000-10-17 13:30:00|7.596|7.596|7.596|7.596|3100|2.813
971875800|2000-10-18 13:30:00|7.644|7.644|7.596|7.596|7200|2.813
971962200|2000-10-19 13:30:00|7.548|7.548|7.548|7.548|200|2.795
972048600|2000-10-20 13:30:00|7.572|7.572|7.524|7.524|53000|2.786
972307800|2000-10-23 13:30:00|7.572|7.572|7.548|7.548|3600|2.795
972394200|2000-10-24 13:30:00|7.5|7.548|7.38|7.38|19200|2.732
972480600|2000-10-25 13:30:00|7.428|7.524|7.428|7.524|19200|2.786
972567000|2000-10-26 13:30:00|7.476|7.476|7.38|7.38|15600|2.732
972653400|2000-10-27 13:30:00|7.452|7.548|7.404|7.524|21800|2.786
972916200|2000-10-30 14:30:00|7.572|7.644|7.572|7.644|10900|2.83
973002600|2000-10-31 14:30:00|7.716|7.716|7.596|7.596|29900|2.813
973089000|2000-11-01 14:30:00|7.644|7.837|7.644|7.837|60000|2.902
973175400|2000-11-02 14:30:00|7.885|7.885|7.861|7.885|14500|2.919
973261800|2000-11-03 14:30:00|7.885|7.885|7.885|7.885|15600|2.919
973521000|2000-11-06 14:30:00|7.885|7.885|7.885|7.885|0|2.919
973607400|2000-11-07 14:30:00|7.837|7.909|7.837|7.909|85800|2.928
973693800|2000-11-08 14:30:00|7.861|7.861|7.788|7.788|21000|2.884
973780200|2000-11-09 14:30:00|7.837|7.837|7.837|7.837|9300|2.902
973866600|2000-11-10 14:30:00|7.788|7.788|7.692|7.692|3900|2.848
974125800|2000-11-13 14:30:00|7.596|7.74|7.596|7.716|8800|2.857
974212200|2000-11-14 14:30:00|7.813|7.813|7.788|7.788|5400|2.884
974298600|2000-11-15 14:30:00|7.788|7.788|7.692|7.74|81300|2.866
974385000|2000-11-16 14:30:00|7.716|7.764|7.644|7.716|11900|2.857
974471400|2000-11-17 14:30:00|7.716|7.716|7.668|7.668|84200|2.839
974730600|2000-11-20 14:30:00|7.692|7.692|7.644|7.644|55300|2.83
974817000|2000-11-21 14:30:00|7.668|7.668|7.452|7.452|20200|2.759
974903400|2000-11-22 14:30:00|7.5|7.5|7.404|7.404|27500|2.741
975076200|2000-11-24 14:30:00|7.428|7.548|7.428|7.548|61300|2.795
975335400|2000-11-27 14:30:00|7.644|7.668|7.62|7.62|19700|2.821
975421800|2000-11-28 14:30:00|7.668|7.668|7.668|7.668|13000|2.839
975508200|2000-11-29 14:30:00|7.692|7.74|7.692|7.74|42900|2.866
975594600|2000-11-30 14:30:00|7.692|7.788|7.692|7.692|19200|2.848
975681000|2000-12-01 14:30:00|7.692|7.692|7.692|7.692|22300|2.848
975940200|2000-12-04 14:30:00|7.74|7.74|7.644|7.692|8000|2.848
976026600|2000-12-05 14:30:00|7.788|7.788|7.74|7.788|40500|2.884
976113000|2000-12-06 14:30:00|7.74|7.74|7.692|7.692|35100|2.848
976199400|2000-12-07 14:30:00|7.692|7.74|7.692|7.692|28300|2.848
976285800|2000-12-08 14:30:00|7.692|7.692|7.692|7.692|8300|2.848
976545000|2000-12-11 14:30:00|7.74|7.74|7.692|7.692|20200|2.848
976631400|2000-12-12 14:30:00|7.692|7.692|7.692|7.692|0|2.848
976717800|2000-12-13 14:30:00|7.596|7.692|7.596|7.692|65200|2.848
976804200|2000-12-14 14:30:00|7.644|7.644|7.62|7.62|20000|2.821
976890600|2000-12-15 14:30:00|7.62|7.62|7.62|7.62|0|2.821
977149800|2000-12-18 14:30:00|7.572|7.62|7.572|7.62|2800|2.821
977236200|2000-12-19 14:30:00|7.572|7.596|7.5|7.5|40800|2.777
977322600|2000-12-20 14:30:00|7.548|7.548|7.5|7.5|700|2.777
977409000|2000-12-21 14:30:00|7.452|7.452|7.356|7.356|5700|2.724
977495400|2000-12-22 14:30:00|7.404|7.548|7.404|7.5|4900|2.777
977841000|2000-12-26 14:30:00|7.5|7.5|7.5|7.5|500|2.777
977927400|2000-12-27 14:30:00|7.404|7.404|7.308|7.308|271700|2.706
978013800|2000-12-28 14:30:00|7.308|7.404|7.308|7.38|265900|2.732
978100200|2000-12-29 14:30:00|7.428|7.524|7.428|7.524|3900|2.786
978445800|2001-01-02 14:30:00|7.476|7.476|7.332|7.332|79000|2.715
978532200|2001-01-03 14:30:00|7.308|7.404|7.308|7.404|162700|2.741
978618600|2001-01-04 14:30:00|7.404|7.5|7.404|7.5|143000|2.777
978705000|2001-01-05 14:30:00|7.596|7.692|7.596|7.644|94600|2.83
978964200|2001-01-08 14:30:00|7.692|7.692|7.692|7.692|137000|2.848
979050600|2001-01-09 14:30:00|7.692|7.692|7.596|7.596|52200|2.813
979137000|2001-01-10 14:30:00|7.644|7.692|7.596|7.596|54300|2.813
979223400|2001-01-11 14:30:00|7.644|7.813|7.644|7.788|26000|2.884
979309800|2001-01-12 14:30:00|7.813|7.981|7.788|7.981|60500|2.955
979655400|2001-01-16 14:30:00|7.981|8.221|7.933|8.221|31900|3.044
979741800|2001-01-17 14:30:00|8.173|8.197|8.077|8.101|34000|2.999
979828200|2001-01-18 14:30:00|8.173|8.173|8.173|8.173|10600|3.026
979914600|2001-01-19 14:30:00|8.173|8.317|8.173|8.245|40800|3.053
980173800|2001-01-22 14:30:00|8.293|8.293|8.293|8.293|1000|3.071
980260200|2001-01-23 14:30:00|8.245|8.341|8.245|8.341|284100|3.088
980346600|2001-01-24 14:30:00|8.245|8.245|8.197|8.197|2600|3.035
980433000|2001-01-25 14:30:00|8.245|8.293|8.245|8.293|1800|3.071
980519400|2001-01-26 14:30:00|8.293|8.293|8.293|8.293|0|3.071
980778600|2001-01-29 14:30:00|8.269|8.269|8.269|8.269|31900|3.062
980865000|2001-01-30 14:30:00|8.365|8.365|8.365|8.365|3100|3.097
980951400|2001-01-31 14:30:00|8.365|8.365|8.365|8.365|0|3.097
981037800|2001-02-01 14:30:00|8.462|8.654|8.462|8.558|110700|3.169
981124200|2001-02-02 14:30:00|8.654|8.865|8.654|8.846|121900|3.275
981383400|2001-02-05 14:30:00|8.846|8.846|8.692|8.692|29300|3.218
981469800|2001-02-06 14:30:00|8.769|8.769|8.731|8.731|8500|3.233
981556200|2001-02-07 14:30:00|8.673|8.673|8.654|8.654|700|3.204
981642600|2001-02-08 14:30:00|8.646|8.646|8.646|8.646|1000|3.201
981729000|2001-02-09 14:30:00|8.646|8.646|8.519|8.519|16600|3.154
981988200|2001-02-12 14:30:00|8.462|8.462|8.365|8.365|203000|3.097
982074600|2001-02-13 14:30:00|8.369|8.369|8.269|8.269|505100|3.062
982161000|2001-02-14 14:30:00|8.269|8.269|8.269|8.269|10400|3.062
982247400|2001-02-15 14:30:00|8.346|8.346|8.346|8.346|2000|3.09
982333800|2001-02-16 14:30:00|8.365|8.385|8.365|8.385|242800|3.104
982679400|2001-02-20 14:30:00|8.462|8.558|8.462|8.558|187200|3.169
982765800|2001-02-21 14:30:00|8.558|8.558|8.558|8.558|2600|3.169
982852200|2001-02-22 14:30:00|8.462|8.462|8.462|8.462|10400|3.133
982938600|2001-02-23 14:30:00|8.5|8.569|8.5|8.569|77400|3.173
983197800|2001-02-26 14:30:00|8.558|8.577|8.538|8.538|16600|3.161
983284200|2001-02-27 14:30:00|8.538|8.577|8.538|8.538|3677900|3.161
983370600|2001-02-28 14:30:00|8.538|8.538|8.462|8.462|27000|3.133
983457000|2001-03-01 14:30:00|8.558|8.558|8.519|8.523|101100|3.156
983543400|2001-03-02 14:30:00|8.5|8.5|8.423|8.423|17400|3.119
983802600|2001-03-05 14:30:00|8.423|8.462|8.423|8.462|8300|3.133
983889000|2001-03-06 14:30:00|8.385|8.385|8.327|8.327|5400|3.083
983975400|2001-03-07 14:30:00|8.327|8.365|8.327|8.358|4400|3.095
984061800|2001-03-08 14:30:00|8.358|8.358|8.358|8.358|0|3.095
984148200|2001-03-09 14:30:00|8.346|8.346|8.335|8.335|18400|3.086
984407400|2001-03-12 14:30:00|8.308|8.335|8.308|8.308|23600|3.076
984493800|2001-03-13 14:30:00|8.269|8.308|8.269|8.308|1000|3.1|divid|0.06538
984580200|2001-03-14 14:30:00|8.269|8.5|8.231|8.462|314800|3.158
984666600|2001-03-15 14:30:00|8.473|8.481|8.473|8.473|37100|3.162
984753000|2001-03-16 14:30:00|8.538|8.558|8.538|8.558|3900|3.194
985012200|2001-03-19 14:30:00|8.615|8.692|8.527|8.527|19700|3.182
985098600|2001-03-20 14:30:00|8.596|8.865|8.596|8.788|21800|3.28
985185000|2001-03-21 14:30:00|8.75|8.842|8.712|8.765|54000|3.271
985271400|2001-03-22 14:30:00|8.158|8.158|8.158|8.158|0|3.271|divid|0.60769
985357800|2001-03-23 14:30:00|8.096|8.173|8.077|8.173|3600|3.277
985617000|2001-03-26 14:30:00|8.077|8.077|7.885|7.888|319200|3.163
985703400|2001-03-27 14:30:00|7.85|7.865|7.827|7.846|163800|3.146
985789800|2001-03-28 14:30:00|7.838|7.846|7.808|7.808|30100|3.131
985876200|2001-03-29 14:30:00|7.769|7.865|7.769|7.827|68900|3.139
985962600|2001-03-30 14:30:00|7.827|7.827|7.788|7.808|54800|3.131
986218200|2001-04-02 13:30:00|7.808|7.808|7.777|7.777|14800|3.119
986304600|2001-04-03 13:30:00|7.731|7.731|7.692|7.692|5900|3.085
986391000|2001-04-04 13:30:00|7.692|7.692|7.692|7.692|2600|3.085
986477400|2001-04-05 13:30:00|7.788|7.912|7.788|7.912|58500|3.173
986563800|2001-04-06 13:30:00|7.892|7.958|7.892|7.958|12200|3.191
986823000|2001-04-09 13:30:00|7.958|7.958|7.958|7.958|6200|3.191
986909400|2001-04-10 13:30:00|7.981|7.981|7.981|7.981|6500|3.2
986995800|2001-04-11 13:30:00|8.038|8.038|8.031|8.031|11900|3.22
987082200|2001-04-12 13:30:00|8.031|8.077|8.031|8.077|5400|3.239
987427800|2001-04-16 13:30:00|8.038|8.038|7.981|8.019|17600|3.216
987514200|2001-04-17 13:30:00|8.038|8.038|8.038|8.038|3658200|3.223
987600600|2001-04-18 13:30:00|8.115|8.269|8.115|8.269|16300|3.316
987687000|2001-04-19 13:30:00|8.173|8.173|8.173|8.173|14300|3.277
987773400|2001-04-20 13:30:00|8.173|8.212|8.173|8.173|52500|3.277
988032600|2001-04-23 13:30:00|8.192|8.269|8.135|8.185|24400|3.282
988119000|2001-04-24 13:30:00|8.154|8.154|8.135|8.135|8300|3.262
988205400|2001-04-25 13:30:00|8.173|8.173|7.942|7.942|10400|3.185
988291800|2001-04-26 13:30:00|7.981|8.019|7.981|8.019|1500|3.216
988378200|2001-04-27 13:30:00|8.077|8.212|8.077|8.196|28800|3.287
988637400|2001-04-30 13:30:00|8.269|8.269|8.173|8.173|10100|3.277
988723800|2001-05-01 13:30:00|8.288|8.288|8.25|8.25|9100|3.308
988810200|2001-05-02 13:30:00|8.212|8.212|8.192|8.192|700|3.285
988896600|2001-05-03 13:30:00|8.154|8.154|8.077|8.077|7200|3.239
988983000|2001-05-04 13:30:00|8.077|8.173|8.058|8.173|133100|3.277
989242200|2001-05-07 13:30:00|8.173|8.192|8.154|8.154|4100|3.27
989328600|2001-05-08 13:30:00|8.115|8.119|8.092|8.119|24100|3.256
989415000|2001-05-09 13:30:00|8.135|8.462|8.135|8.462|104000|3.393
989501400|2001-05-10 13:30:00|8.458|8.558|8.458|8.519|237100|3.416
989587800|2001-05-11 13:30:00|8.519|8.519|8.519|8.519|2600|3.416
989847000|2001-05-14 13:30:00|8.519|8.519|8.519|8.519|3100|3.416
989933400|2001-05-15 13:30:00|8.523|8.523|8.523|8.523|7500|3.418
990019800|2001-05-16 13:30:00|8.523|8.6|8.523|8.6|95900|3.449
990106200|2001-05-17 13:30:00|8.535|8.588|8.535|8.588|7800|3.444
990192600|2001-05-18 13:30:00|8.654|8.654|8.654|8.654|5400|3.47
990451800|2001-05-21 13:30:00|8.654|8.658|8.654|8.658|17100|3.472
990538200|2001-05-22 13:30:00|8.692|8.923|8.692|8.923|23900|3.578
990624600|2001-05-23 13:30:00|8.923|8.923|8.885|8.915|4100|3.575
990711000|2001-05-24 13:30:00|9|9.288|9|9.288|118500|3.725
990797400|2001-05-25 13:30:00|9.288|9.385|9.231|9.308|45500|3.732
991143000|2001-05-29 13:30:00|9.308|9.308|9.262|9.262|35300|3.714
991229400|2001-05-30 13:30:00|9.238|9.308|9.238|9.308|5900|3.732
991315800|2001-05-31 13:30:00|9.346|9.346|9.212|9.288|92300|3.725
991402200|2001-06-01 13:30:00|9.288|9.288|9.231|9.231|4400|3.702
991661400|2001-06-04 13:30:00|9.25|9.385|9.25|9.308|30400|3.732
991747800|2001-06-05 13:30:00|9.365|9.365|9.269|9.269|22300|3.717
991834200|2001-06-06 13:30:00|9.212|9.212|9.185|9.185|19500|3.683
991920600|2001-06-07 13:30:00|9.185|9.185|8.462|8.65|467400|3.469
992007000|2001-06-08 13:30:00|8.692|8.731|8.65|8.731|215500|3.501
992266200|2001-06-11 13:30:00|8.692|8.692|8.596|8.615|40300|3.455
992352600|2001-06-12 13:30:00|8.615|8.615|8.615|8.615|0|3.455
992439000|2001-06-13 13:30:00|8.673|8.704|8.673|8.704|5200|3.49
992525400|2001-06-14 13:30:00|8.673|8.673|8.635|8.654|61300|3.47
992611800|2001-06-15 13:30:00|8.658|8.712|8.658|8.692|4600|3.486
992871000|2001-06-18 13:30:00|8.692|8.731|8.692|8.731|25200|3.501
992957400|2001-06-19 13:30:00|8.731|8.731|8.731|8.731|229300|3.501
993043800|2001-06-20 13:30:00|8.731|8.731|8.731|8.731|2300|3.501
993130200|2001-06-21 13:30:00|8.731|8.75|8.731|8.75|5700|3.509
993216600|2001-06-22 13:30:00|8.75|9.019|8.75|8.981|22300|3.601
993475800|2001-06-25 13:30:00|9.019|9.058|8.981|8.981|26200|3.601
993562200|2001-06-26 13:30:00|9.019|9.038|8.962|9.038|30100|3.624
993648600|2001-06-27 13:30:00|8.962|8.981|8.846|8.846|26000|3.547
993735000|2001-06-28 13:30:00|8.846|8.846|8.846|8.846|0|3.547
993821400|2001-06-29 13:30:00|8.846|8.904|8.731|8.773|39700|3.518
994080600|2001-07-02 13:30:00|8.75|8.785|8.75|8.769|9300|3.516
994167000|2001-07-03 13:30:00|8.75|8.75|8.75|8.75|3900|3.509
994339800|2001-07-05 13:30:00|8.742|8.75|8.654|8.692|91500|3.486
994426200|2001-07-06 13:30:00|8.654|8.654|8.654|8.654|5200|3.47
994685400|2001-07-09 13:30:00|8.654|8.654|8.654|8.654|0|3.47
994771800|2001-07-10 13:30:00|8.665|8.673|8.642|8.642|29900|3.466
994858200|2001-07-11 13:30:00|8.673|8.673|8.438|8.538|44200|3.424
994944600|2001-07-12 13:30:00|8.5|8.5|8.423|8.423|23600|3.378
995031000|2001-07-13 13:30:00|8.423|8.423|8.423|8.423|0|3.378
995290200|2001-07-16 13:30:00|8.365|8.365|8.327|8.327|2600|3.339
995376600|2001-07-17 13:30:00|8.346|8.462|8.346|8.462|13700|3.393
995463000|2001-07-18 13:30:00|8.458|8.5|8.458|8.5|18700|3.408
995549400|2001-07-19 13:30:00|8.404|8.404|8.385|8.385|4400|3.362
995635800|2001-07-20 13:30:00|8.365|8.365|8.365|8.365|7800|3.355
995895000|2001-07-23 13:30:00|8.288|8.365|8.288|8.308|59800|3.331
995981400|2001-07-24 13:30:00|8.269|8.269|8.269|8.269|13000|3.316
996067800|2001-07-25 13:30:00|8.269|8.269|8.269|8.269|0|3.316
996154200|2001-07-26 13:30:00|8.25|8.25|8.25|8.25|700|3.308
996240600|2001-07-27 13:30:00|8.25|8.288|8.25|8.25|14000|3.308
996499800|2001-07-30 13:30:00|8.25|8.25|8.25|8.25|700|3.308
996586200|2001-07-31 13:30:00|8.25|8.346|8.25|8.327|53500|3.339
996672600|2001-08-01 13:30:00|8.308|8.308|8.135|8.135|3300|3.262
996759000|2001-08-02 13:30:00|8.096|8.096|8.077|8.077|35100|3.239
996845400|2001-08-03 13:30:00|8.077|8.154|8.077|8.154|18400|3.27
997104600|2001-08-06 13:30:00|8.192|8.192|8.154|8.154|4400|3.27
997191000|2001-08-07 13:30:00|8.115|8.115|8.038|8.038|68300|3.223
997277400|2001-08-08 13:30:00|8.077|8.173|8.077|8.173|27300|3.277
997363800|2001-08-09 13:30:00|8.212|8.346|8.212|8.346|16300|3.347
997450200|2001-08-10 13:30:00|8.346|8.346|8.346|8.346|88900|3.347
997709400|2001-08-13 13:30:00|8.308|8.365|8.308|8.365|19700|3.355
997795800|2001-08-14 13:30:00|8.346|8.365|8.346|8.365|11900|3.355
997882200|2001-08-15 13:30:00|8.365|8.365|8.365|8.365|0|3.355
997968600|2001-08-16 13:30:00|8.365|8.365|8.365|8.365|1300|3.355
998055000|2001-08-17 13:30:00|8.423|8.531|8.423|8.531|22800|3.421
998314200|2001-08-20 13:30:00|8.596|8.615|8.596|8.615|1500|3.455
998400600|2001-08-21 13:30:00|8.712|8.938|8.712|8.904|70400|3.57
998487000|2001-08-22 13:30:00|9|9.327|9|9.212|42100|3.694
998573400|2001-08-23 13:30:00|9.231|9.288|9.192|9.192|19200|3.686
998659800|2001-08-24 13:30:00|9.231|9.231|8.942|8.942|20000|3.586
998919000|2001-08-27 13:30:00|8.962|8.962|8.923|8.923|1800|3.578
999005400|2001-08-28 13:30:00|9.019|9.058|9.019|9.058|7800|3.632
999091800|2001-08-29 13:30:00|9.058|9.058|9.012|9.012|11100|3.614
999178200|2001-08-30 13:30:00|8.981|8.981|8.981|8.981|15600|3.601
999264600|2001-08-31 13:30:00|8.904|8.923|8.865|8.923|26000|3.578
999610200|2001-09-04 13:30:00|8.885|8.923|8.885|8.885|13200|3.563
999696600|2001-09-05 13:30:00|8.923|8.923|8.846|8.85|36100|3.549
999783000|2001-09-06 13:30:00|8.846|8.942|8.846|8.942|16100|3.586
999869400|2001-09-07 13:30:00|8.904|8.908|8.885|8.885|11700|3.563
1000128600|2001-09-10 13:30:00|8.904|8.904|8.846|8.846|9300|3.547
1000733400|2001-09-17 13:30:00|8.135|8.135|7.885|7.885|23100|3.162
1000819800|2001-09-18 13:30:00|7.923|8|7.923|8|3900|3.208
1000906200|2001-09-19 13:30:00|7.985|8|7.981|8|87600|3.208
1000992600|2001-09-20 13:30:00|8|8.077|7.962|8.077|21300|3.239
1001079000|2001-09-21 13:30:00|8.154|8.154|7.885|7.962|322900|3.193
1001338200|2001-09-24 13:30:00|7.904|7.904|7.808|7.808|4100|3.131
1001424600|2001-09-25 13:30:00|7.769|7.769|7.712|7.712|18900|3.092
1001511000|2001-09-26 13:30:00|7.673|7.673|7.673|7.673|17900|3.077
1001597400|2001-09-27 13:30:00|7.654|7.654|7.654|7.654|8500|3.069
1001683800|2001-09-28 13:30:00|7.654|7.654|7.596|7.635|182200|3.061
1001943000|2001-10-01 13:30:00|7.654|7.654|7.615|7.615|61100|3.054
1002029400|2001-10-02 13:30:00|7.615|7.615|7.577|7.577|18700|3.038
1002115800|2001-10-03 13:30:00|7.538|7.542|7.538|7.542|82900|3.024
1002202200|2001-10-04 13:30:00|7.542|7.542|7.542|7.542|0|3.024
1002288600|2001-10-05 13:30:00|7.558|7.615|7.558|7.615|71700|3.054
1002547800|2001-10-08 13:30:00|7.608|7.885|7.596|7.731|244400|3.1
1002634200|2001-10-09 13:30:00|7.731|7.731|7.692|7.692|79300|3.085
1002720600|2001-10-10 13:30:00|7.692|7.692|7.692|7.692|24700|3.085
1002807000|2001-10-11 13:30:00|7.731|7.731|7.731|7.731|14500|3.1
1002893400|2001-10-12 13:30:00|7.788|7.788|7.731|7.731|13000|3.1
1003152600|2001-10-15 13:30:00|7.731|7.731|7.731|7.731|0|3.1
1003239000|2001-10-16 13:30:00|7.731|7.808|7.731|7.769|11100|3.115
1003325400|2001-10-17 13:30:00|7.808|7.923|7.808|7.923|23400|3.177
1003411800|2001-10-18 13:30:00|7.885|7.885|7.838|7.838|42600|3.143
1003498200|2001-10-19 13:30:00|7.827|8|7.819|7.95|23900|3.188
1003757400|2001-10-22 13:30:00|8.058|8.115|8.058|8.115|2600|3.254
1003843800|2001-10-23 13:30:00|8.154|8.231|8.135|8.231|9600|3.301
1003930200|2001-10-24 13:30:00|8.192|8.192|8.192|8.192|30100|3.285
1004016600|2001-10-25 13:30:00|8.192|8.192|8.192|8.192|49100|3.285
1004103000|2001-10-26 13:30:00|8.269|8.481|8.269|8.385|60300|3.362
1004365800|2001-10-29 14:30:00|8.423|8.423|8.346|8.346|4600|3.347
1004452200|2001-10-30 14:30:00|8.308|8.308|8.308|8.308|1300|3.331
1004538600|2001-10-31 14:30:00|8.315|8.315|8.077|8.077|84500|3.239
1004625000|2001-11-01 14:30:00|8.038|8.038|7.842|7.842|60500|3.145
1004711400|2001-11-02 14:30:00|7.846|7.85|7.75|7.769|189500|3.115
1004970600|2001-11-05 14:30:00|7.788|7.885|7.788|7.885|116400|3.162
1005057000|2001-11-06 14:30:00|7.904|7.923|7.904|7.923|40000|3.177
1005143400|2001-11-07 14:30:00|7.923|8.115|7.923|8.077|355400|3.239
1005229800|2001-11-08 14:30:00|8.081|8.346|8.081|8.346|38200|3.347
1005316200|2001-11-09 14:30:00|8.442|8.442|8.423|8.423|47300|3.378
1005575400|2001-11-12 14:30:00|8.385|8.415|8.377|8.385|9100|3.362
1005661800|2001-11-13 14:30:00|8.385|8.385|8.385|8.385|0|3.362
1005748200|2001-11-14 14:30:00|8.385|8.385|8.346|8.346|37700|3.347
1005834600|2001-11-15 14:30:00|8.381|8.388|8.323|8.346|23100|3.347
1005921000|2001-11-16 14:30:00|8.365|8.419|8.331|8.331|69100|3.341
1006180200|2001-11-19 14:30:00|8.385|8.577|8.385|8.577|43900|3.439
1006266600|2001-11-20 14:30:00|8.577|8.577|8.577|8.577|4600|3.439
1006353000|2001-11-21 14:30:00|8.577|8.577|8.577|8.577|0|3.439
1006525800|2001-11-23 14:30:00|8.615|8.692|8.615|8.692|4600|3.486
1006785000|2001-11-26 14:30:00|8.846|8.846|8.788|8.788|26000|3.524
1006871400|2001-11-27 14:30:00|8.762|8.762|8.75|8.75|8000|3.509
1006957800|2001-11-28 14:30:00|8.731|8.788|8.731|8.788|54300|3.524
1007044200|2001-11-29 14:30:00|8.769|8.769|8.654|8.654|16100|3.47
1007130600|2001-11-30 14:30:00|8.673|8.75|8.5|8.5|34000|3.408
1007389800|2001-12-03 14:30:00|8.5|8.558|8.5|8.546|4900|3.427
1007476200|2001-12-04 14:30:00|8.577|8.577|8.462|8.462|96700|3.393
1007562600|2001-12-05 14:30:00|8.462|8.558|8.346|8.346|280800|3.347
1007649000|2001-12-06 14:30:00|8.346|8.431|8.346|8.365|87100|3.355
1007735400|2001-12-07 14:30:00|8.365|8.442|8.365|8.365|6700|3.355
1007994600|2001-12-10 14:30:00|8.385|8.385|8.365|8.365|700|3.355
1008081000|2001-12-11 14:30:00|8.346|8.385|8.346|8.35|36400|3.348
1008167400|2001-12-12 14:30:00|8.269|8.327|8.269|8.327|18400|3.339
1008253800|2001-12-13 14:30:00|8.319|8.319|8.319|8.319|4900|3.336
1008340200|2001-12-14 14:30:00|8.319|8.423|8.308|8.423|11100|3.378
1008599400|2001-12-17 14:30:00|8.423|8.423|8.423|8.423|0|3.378
1008685800|2001-12-18 14:30:00|8.462|8.462|8.396|8.404|59200|3.37
1008772200|2001-12-19 14:30:00|8.442|8.442|8.269|8.308|95100|3.331
1008858600|2001-12-20 14:30:00|8.269|8.273|8.269|8.273|10600|3.317
1008945000|2001-12-21 14:30:00|8.269|8.462|8.269|8.385|78200|3.362
1009204200|2001-12-24 14:30:00|8.385|8.385|8.385|8.385|0|3.362
1009377000|2001-12-26 14:30:00|8.462|8.523|8.462|8.515|28800|3.415
1009463400|2001-12-27 14:30:00|8.538|8.692|8.519|8.577|34800|3.439
1009549800|2001-12-28 14:30:00|8.538|8.55|8.519|8.538|3100|3.424
1009809000|2001-12-31 14:30:00|8.558|8.558|8.558|8.558|500|3.432
1009981800|2002-01-02 14:30:00|8.538|8.577|8.538|8.577|11700|3.439
1010068200|2002-01-03 14:30:00|8.615|8.731|8.615|8.692|27800|3.486
1010154600|2002-01-04 14:30:00|8.731|8.8|8.731|8.8|3900|3.529
1010413800|2002-01-07 14:30:00|8.8|8.846|8.754|8.769|50900|3.516
1010500200|2002-01-08 14:30:00|8.738|8.738|8.673|8.673|21300|3.478
1010586600|2002-01-09 14:30:00|8.654|8.654|8.596|8.596|3900|3.447
1010673000|2002-01-10 14:30:00|8.538|8.538|8.462|8.462|4900|3.393
1010759400|2002-01-11 14:30:00|8.462|8.462|8.404|8.404|1500|3.37
1011018600|2002-01-14 14:30:00|8.404|8.404|8.231|8.231|120300|3.301
1011105000|2002-01-15 14:30:00|8.227|8.35|8.227|8.346|68300|3.347
1011191400|2002-01-16 14:30:00|8.385|8.462|8.385|8.462|3900|3.393
1011277800|2002-01-17 14:30:00|8.423|8.5|8.423|8.462|9800|3.393
1011364200|2002-01-18 14:30:00|8.435|8.438|8.346|8.346|42600|3.347
1011709800|2002-01-22 14:30:00|8.346|8.346|8.346|8.346|0|3.347
1011796200|2002-01-23 14:30:00|8.346|8.346|8.346|8.346|0|3.347
1011882600|2002-01-24 14:30:00|8.25|8.292|8.25|8.25|58500|3.308
1011969000|2002-01-25 14:30:00|8.231|8.242|8.231|8.242|1300|3.305
1012228200|2002-01-28 14:30:00|8.269|8.269|8.269|8.269|133900|3.316
1012314600|2002-01-29 14:30:00|8.231|8.231|8.077|8.077|41600|3.239
1012401000|2002-01-30 14:30:00|8.077|8.092|8.077|8.092|19700|3.245
1012487400|2002-01-31 14:30:00|8.096|8.346|8.096|8.346|47800|3.347
1012573800|2002-02-01 14:30:00|8.308|8.308|8.192|8.192|9300|3.285
1012833000|2002-02-04 14:30:00|8.192|8.192|8.192|8.192|0|3.285
1012919400|2002-02-05 14:30:00|8.231|8.269|8.231|8.269|4900|3.316
1013005800|2002-02-06 14:30:00|8.269|8.269|8.269|8.269|0|3.316
1013092200|2002-02-07 14:30:00|8.231|8.231|8.135|8.135|13200|3.262
1013178600|2002-02-08 14:30:00|8.096|8.096|8|8|52700|3.208
1013437800|2002-02-11 14:30:00|7.962|7.962|7.819|7.885|1028800|3.162
1013524200|2002-02-12 14:30:00|7.885|8.077|7.885|8.077|147100|3.239
1013610600|2002-02-13 14:30:00|8.096|8.192|8.077|8.115|64700|3.254
1013697000|2002-02-14 14:30:00|8.096|8.096|8.038|8.058|86800|3.231
1013783400|2002-02-15 14:30:00|8.096|8.135|8.058|8.096|21300|3.247
1014129000|2002-02-19 14:30:00|8.135|8.154|8.058|8.065|71200|3.234
1014215400|2002-02-20 14:30:00|8.115|8.115|8|8.038|191100|3.223
1014301800|2002-02-21 14:30:00|8.019|8.069|8.019|8.069|700|3.236
1014388200|2002-02-22 14:30:00|8.035|8.077|8.035|8.058|70400|3.231
1014647400|2002-02-25 14:30:00|8.058|8.058|8.058|8.058|0|3.231
1014733800|2002-02-26 14:30:00|8.077|8.096|8|8|23600|3.208
1014820200|2002-02-27 14:30:00|8|8|8|8|0|3.208
1014906600|2002-02-28 14:30:00|8.046|8.192|8.046|8.135|27500|3.262
1014993000|2002-03-01 14:30:00|8.173|8.362|8.173|8.327|27300|3.339
1015252200|2002-03-04 14:30:00|8.365|8.365|8.365|8.365|20500|3.355
1015338600|2002-03-05 14:30:00|8.577|8.665|8.577|8.596|41600|3.447
1015425000|2002-03-06 14:30:00|8.654|8.808|8.654|8.808|2600|3.532
1015511400|2002-03-07 14:30:00|8.808|8.808|8.769|8.769|42300|3.516
1015597800|2002-03-08 14:30:00|8.808|8.854|8.769|8.788|120300|3.524
1015857000|2002-03-11 14:30:00|8.75|8.808|8.731|8.808|19700|3.532
1015943400|2002-03-12 14:30:00|8.731|8.731|8.692|8.692|13500|3.486
1016029800|2002-03-13 14:30:00|8.692|8.692|8.654|8.654|31900|3.47
1016116200|2002-03-14 14:30:00|8.658|8.792|8.654|8.792|37900|3.526
1016202600|2002-03-15 14:30:00|8.081|8.269|8.081|8.269|22300|3.612|divid|0.71962
1016461800|2002-03-18 14:30:00|8.242|8.269|8.242|8.262|5200|3.608
1016548200|2002-03-19 14:30:00|8.265|8.265|8.012|8.012|57900|3.499
1016634600|2002-03-20 14:30:00|7.973|8|7.865|7.885|113100|3.444
1016721000|2002-03-21 14:30:00|7.808|7.808|7.692|7.788|83900|3.402
1016807400|2002-03-22 14:30:00|7.615|7.75|7.615|7.738|69100|3.38
1017066600|2002-03-25 14:30:00|7.712|7.712|7.692|7.704|10400|3.365
1017153000|2002-03-26 14:30:00|7.692|7.719|7.692|7.719|36400|3.371
1017239400|2002-03-27 14:30:00|7.692|7.727|7.692|7.692|77200|3.36
1017325800|2002-03-28 14:30:00|7.731|7.731|7.731|7.731|2600|3.376
1017671400|2002-04-01 14:30:00|7.712|7.712|7.615|7.654|73300|3.343
1017757800|2002-04-02 14:30:00|7.673|7.712|7.673|7.712|38200|3.368
1017844200|2002-04-03 14:30:00|7.712|7.731|7.608|7.615|312200|3.326
1017930600|2002-04-04 14:30:00|7.577|7.654|7.577|7.654|15600|3.343
1018017000|2002-04-05 14:30:00|7.692|7.708|7.654|7.708|50100|3.366
1018272600|2002-04-08 13:30:00|7.708|7.75|7.692|7.692|95100|3.36
1018359000|2002-04-09 13:30:00|7.692|7.769|7.692|7.769|30900|3.393
1018445400|2002-04-10 13:30:00|7.754|7.865|7.719|7.827|48300|3.418
1018531800|2002-04-11 13:30:00|7.731|7.923|7.731|7.846|161900|3.427
1018618200|2002-04-12 13:30:00|7.885|7.904|7.885|7.892|15800|3.447
1018877400|2002-04-15 13:30:00|7.846|7.931|7.808|7.9|130500|3.45
1018963800|2002-04-16 13:30:00|7.904|7.954|7.769|7.777|754700|3.397
1019050200|2002-04-17 13:30:00|7.777|7.869|7.5|7.692|1497300|3.36
1019136600|2002-04-18 13:30:00|7.692|7.846|7.654|7.654|459600|3.343
1019223000|2002-04-19 13:30:00|7.654|7.692|7.558|7.654|1051100|3.343
1019482200|2002-04-22 13:30:00|7.731|7.731|7.673|7.673|85500|3.351
1019568600|2002-04-23 13:30:00|7.692|7.692|7.577|7.577|11063700|3.309
1019655000|2002-04-24 13:30:00|7.577|7.581|7.538|7.538|62100|3.292
1019741400|2002-04-25 13:30:00|7.562|7.562|7.5|7.5|4600|3.276
1019827800|2002-04-26 13:30:00|7.5|7.5|7.354|7.438|13700|3.249
1020087000|2002-04-29 13:30:00|7.288|7.358|7.208|7.346|86300|3.208
1020173400|2002-04-30 13:30:00|7.25|7.446|7.25|7.423|121600|3.242
1020259800|2002-05-01 13:30:00|7.419|7.481|7.415|7.477|8800|3.266
1020346200|2002-05-02 13:30:00|7.462|7.462|7.369|7.412|142700|3.237
1020432600|2002-05-03 13:30:00|7.412|7.412|7.346|7.385|166900|3.225
1020691800|2002-05-06 13:30:00|7.385|7.423|7.385|7.419|16300|3.24
1020778200|2002-05-07 13:30:00|7.462|7.462|7.308|7.358|35800|3.213
1020864600|2002-05-08 13:30:00|7.423|7.523|7.423|7.523|72500|3.286
1020951000|2002-05-09 13:30:00|7.485|7.615|7.485|7.6|219700|3.319
1021037400|2002-05-10 13:30:00|7.585|7.6|7.585|7.6|12700|3.319
1021296600|2002-05-13 13:30:00|7.577|7.731|7.577|7.731|43100|3.376
1021383000|2002-05-14 13:30:00|7.731|7.923|7.731|7.815|296600|3.413
1021469400|2002-05-15 13:30:00|7.865|7.904|7.846|7.873|120300|3.439
1021555800|2002-05-16 13:30:00|7.904|7.904|7.892|7.9|55600|3.45
1021642200|2002-05-17 13:30:00|7.9|7.942|7.865|7.942|21300|3.469
1021901400|2002-05-20 13:30:00|7.942|7.942|7.885|7.931|27300|3.464
1021987800|2002-05-21 13:30:00|8.058|8.058|7.942|7.965|301300|3.479
1022074200|2002-05-22 13:30:00|7.942|7.973|7.865|7.923|114900|3.46
1022160600|2002-05-23 13:30:00|7.885|7.904|7.731|7.904|22800|3.452
1022247000|2002-05-24 13:30:00|7.904|7.904|7.904|7.904|0|3.452
1022592600|2002-05-28 13:30:00|7.904|7.904|7.731|7.788|22100|3.402
1022679000|2002-05-29 13:30:00|7.788|7.788|7.731|7.731|66500|3.376
1022765400|2002-05-30 13:30:00|7.735|7.746|7.685|7.688|46200|3.358
1022851800|2002-05-31 13:30:00|7.685|7.75|7.608|7.608|68300|3.323
1023111000|2002-06-03 13:30:00|7.615|7.654|7.5|7.577|20200|3.309
1023197400|2002-06-04 13:30:00|7.558|7.558|7.481|7.5|7000|3.276
1023283800|2002-06-05 13:30:00|7.519|7.519|7.423|7.442|56900|3.25
1023370200|2002-06-06 13:30:00|7.45|7.45|7.385|7.4|42300|3.232
1023456600|2002-06-07 13:30:00|7.385|7.388|7.346|7.388|101400|3.227
1023715800|2002-06-10 13:30:00|7.362|7.388|7.308|7.327|27800|3.2
1023802200|2002-06-11 13:30:00|7.346|7.346|7.308|7.308|74600|3.192
1023888600|2002-06-12 13:30:00|7.315|7.346|7.3|7.308|24700|3.192
1023975000|2002-06-13 13:30:00|7.308|7.327|7.308|7.308|83200|3.192
1024061400|2002-06-14 13:30:00|7.288|7.308|7.288|7.304|56600|3.19
1024320600|2002-06-17 13:30:00|7.327|7.385|7.327|7.377|48300|3.222
1024407000|2002-06-18 13:30:00|7.423|7.442|7.346|7.346|132600|3.208
1024493400|2002-06-19 13:30:00|7.315|7.323|7.212|7.246|189800|3.165
1024579800|2002-06-20 13:30:00|7.308|7.308|7.096|7.1|239400|3.101
1024666200|2002-06-21 13:30:00|7.077|7.077|6.846|6.923|53500|3.024
1024925400|2002-06-24 13:30:00|6.942|6.942|6.885|6.904|76900|3.015
1025011800|2002-06-25 13:30:00|7.115|7.115|6.846|6.885|22100|3.007
1025098200|2002-06-26 13:30:00|6.769|6.769|6.654|6.75|71700|2.948
1025184600|2002-06-27 13:30:00|6.769|6.769|6.692|6.769|16300|2.956
1025271000|2002-06-28 13:30:00|6.75|6.808|6.658|6.673|208700|2.914
1025530200|2002-07-01 13:30:00|6.677|6.715|6.619|6.692|146300|2.923
1025616600|2002-07-02 13:30:00|6.635|6.635|6.577|6.577|2000|2.872
1025703000|2002-07-03 13:30:00|6.538|6.615|6.508|6.554|167400|2.862
1025875800|2002-07-05 13:30:00|6.635|6.635|6.558|6.627|118800|2.894
1026135000|2002-07-08 13:30:00|6.615|6.623|6.538|6.565|80600|2.867
1026221400|2002-07-09 13:30:00|6.565|6.565|6.565|6.565|234200|2.867
1026307800|2002-07-10 13:30:00|6.565|6.592|6.565|6.592|93800|2.879
1026394200|2002-07-11 13:30:00|6.558|6.577|6.488|6.577|43400|2.872
1026480600|2002-07-12 13:30:00|6.538|6.558|6.504|6.523|18700|2.849
1026739800|2002-07-15 13:30:00|6.562|6.573|6.327|6.423|147400|2.805
1026826200|2002-07-16 13:30:00|6.5|6.55|6.5|6.5|21500|2.839
1026912600|2002-07-17 13:30:00|6.538|6.538|6.527|6.535|1500|2.854
1026999000|2002-07-18 13:30:00|6.5|6.592|6.462|6.592|247700|2.879
1027085400|2002-07-19 13:30:00|6.619|6.731|6.619|6.685|61100|2.919
1027344600|2002-07-22 13:30:00|6.635|6.673|6.596|6.612|50400|2.888
1027431000|2002-07-23 13:30:00|6.515|6.515|6.404|6.492|37700|2.835
1027517400|2002-07-24 13:30:00|6.396|6.481|6.327|6.423|27300|2.805
1027603800|2002-07-25 13:30:00|6.423|6.423|6.077|6.15|142700|2.686
1027690200|2002-07-26 13:30:00|6.115|6.385|6.077|6.281|300000|2.743
1027949400|2002-07-29 13:30:00|6.185|6.25|6.185|6.231|17900|2.721
1028035800|2002-07-30 13:30:00|6.212|6.25|6.073|6.231|98200|2.721
1028122200|2002-07-31 13:30:00|6.231|6.481|6.231|6.373|116400|2.783
1028208600|2002-08-01 13:30:00|6.423|6.481|6.385|6.442|115700|2.814
1028295000|2002-08-02 13:30:00|6.435|6.519|6.365|6.442|78200|2.814
1028554200|2002-08-05 13:30:00|6.5|6.635|6.5|6.635|28000|2.898
1028640600|2002-08-06 13:30:00|6.635|6.746|6.538|6.746|85800|2.946
1028727000|2002-08-07 13:30:00|6.731|7.058|6.731|6.923|204800|3.024
1028813400|2002-08-08 13:30:00|6.962|7.115|6.923|7.05|266500|3.079
1028899800|2002-08-09 13:30:00|7.069|7.096|6.965|7.054|146600|3.081
1029159000|2002-08-12 13:30:00|7.038|7.054|6.888|6.942|102900|3.032
1029245400|2002-08-13 13:30:00|6.942|6.954|6.788|6.808|83700|2.973
1029331800|2002-08-14 13:30:00|6.846|6.865|6.692|6.75|164500|2.948
1029418200|2002-08-15 13:30:00|6.75|6.865|6.731|6.846|61800|2.99
1029504600|2002-08-16 13:30:00|6.808|6.981|6.788|6.981|204800|3.049
1029763800|2002-08-19 13:30:00|6.981|7.3|6.885|7.192|309900|3.141
1029850200|2002-08-20 13:30:00|7.212|7.212|7.058|7.077|41000|3.091
1029936600|2002-08-21 13:30:00|7.077|7.077|6.962|6.962|232900|3.04
1030023000|2002-08-22 13:30:00|6.981|7.115|6.962|7.115|124800|3.108
1030109400|2002-08-23 13:30:00|7.077|7.146|7.058|7.096|94600|3.099
1030368600|2002-08-26 13:30:00|7|7.108|6.992|7.077|122200|3.091
1030455000|2002-08-27 13:30:00|7.096|7.173|7.019|7.019|113600|3.066
1030541400|2002-08-28 13:30:00|7.019|7.038|6.981|6.996|325700|3.056
1030627800|2002-08-29 13:30:00|6.981|7.035|6.981|6.996|47500|3.056
1030714200|2002-08-30 13:30:00|6.981|7.058|6.981|7.031|250300|3.071
1031059800|2002-09-03 13:30:00|7.031|7.038|6.962|7.027|249300|3.069
1031146200|2002-09-04 13:30:00|7.046|7.085|7.046|7.069|162700|3.087
1031232600|2002-09-05 13:30:00|7.092|7.154|7.092|7.138|158000|3.118
1031319000|2002-09-06 13:30:00|7.146|7.423|7.146|7.388|767000|3.227
1031578200|2002-09-09 13:30:00|7.442|7.731|7.442|7.731|471600|3.376
1031664600|2002-09-10 13:30:00|7.723|7.75|7.654|7.685|359000|3.356
1031751000|2002-09-11 13:30:00|7.654|7.677|7.619|7.635|94900|3.334
1031837400|2002-09-12 13:30:00|7.596|7.596|7.404|7.404|177500|3.234
1031923800|2002-09-13 13:30:00|7.365|7.365|7.269|7.308|261500|3.192
1032183000|2002-09-16 13:30:00|7.269|7.269|7.192|7.212|13700|3.15
1032269400|2002-09-17 13:30:00|7.212|7.404|7.212|7.315|186600|3.195
1032355800|2002-09-18 13:30:00|7.269|7.327|7.231|7.242|198100|3.163
1032442200|2002-09-19 13:30:00|7.192|7.192|6.923|6.923|240500|3.024
1032528600|2002-09-20 13:30:00|7|7|6.865|6.885|290900|3.007
1032787800|2002-09-23 13:30:00|6.827|6.827|6.5|6.558|68900|2.864
1032874200|2002-09-24 13:30:00|6.519|6.519|6.423|6.462|55300|2.822
1032960600|2002-09-25 13:30:00|6.5|6.885|6.5|6.885|192600|3.007
1033047000|2002-09-26 13:30:00|6.865|7.212|6.865|7.115|325500|3.108
1033133400|2002-09-27 13:30:00|7.088|7.088|6.931|6.931|47300|3.027
1033392600|2002-09-30 13:30:00|6.935|6.935|6.788|6.808|313000|2.973
1033479000|2002-10-01 13:30:00|6.808|6.896|6.808|6.877|304400|3.003
1033565400|2002-10-02 13:30:00|6.881|6.923|6.846|6.869|191800|3
1033651800|2002-10-03 13:30:00|6.885|6.962|6.808|6.827|38400|2.982
1033738200|2002-10-04 13:30:00|6.846|6.885|6.808|6.808|177800|2.973
1033997400|2002-10-07 13:30:00|6.769|6.769|6.654|6.654|50100|2.906
1034083800|2002-10-08 13:30:00|6.692|6.723|6.654|6.688|220200|2.921
1034170200|2002-10-09 13:30:00|6.692|6.692|6.346|6.458|261500|2.82
1034256600|2002-10-10 13:30:00|6.481|6.538|6.442|6.5|54000|2.839
1034343000|2002-10-11 13:30:00|6.538|6.788|6.538|6.681|63100|2.918
1034602200|2002-10-14 13:30:00|6.585|6.654|6.55|6.635|66000|2.898
1034688600|2002-10-15 13:30:00|6.681|6.846|6.635|6.635|114100|2.898
1034775000|2002-10-16 13:30:00|6.646|6.646|6.504|6.531|67600|2.852
1034861400|2002-10-17 13:30:00|6.596|6.635|6.573|6.573|169500|2.871
1034947800|2002-10-18 13:30:00|6.596|6.654|6.596|6.635|91000|2.898
1035207000|2002-10-21 13:30:00|6.642|6.719|6.642|6.685|24700|2.919
1035293400|2002-10-22 13:30:00|6.692|6.731|6.654|6.719|521300|2.935
1035379800|2002-10-23 13:30:00|6.692|6.692|6.654|6.654|3600|2.906
1035466200|2002-10-24 13:30:00|6.673|6.692|6.596|6.6|73300|2.883
1035552600|2002-10-25 13:30:00|6.6|6.6|6.55|6.55|125000|2.861
1035815400|2002-10-28 14:30:00|6.565|6.635|6.565|6.615|33200|2.889
1035901800|2002-10-29 14:30:00|6.654|6.685|6.627|6.685|135900|2.919
1035988200|2002-10-30 14:30:00|6.685|6.708|6.615|6.654|333300|2.906
1036074600|2002-10-31 14:30:00|6.673|6.692|6.635|6.635|191100|2.898
1036161000|2002-11-01 14:30:00|6.654|6.692|6.654|6.692|118500|2.923
1036420200|2002-11-04 14:30:00|6.692|6.712|6.685|6.692|70200|2.923
1036506600|2002-11-05 14:30:00|6.7|6.712|6.677|6.712|59800|2.931
1036593000|2002-11-06 14:30:00|6.692|6.692|6.692|6.692|3100|2.923
1036679400|2002-11-07 14:30:00|6.654|6.654|6.462|6.462|152600|2.822
1036765800|2002-11-08 14:30:00|6.496|6.577|6.469|6.473|108100|2.827
1037025000|2002-11-11 14:30:00|6.5|6.608|6.5|6.581|36600|2.874
1037111400|2002-11-12 14:30:00|6.581|6.75|6.581|6.692|147100|2.923
1037197800|2002-11-13 14:30:00|6.75|7.038|6.75|7|145000|3.057
1037284200|2002-11-14 14:30:00|7|7.115|7|7.077|63900|3.091
1037370600|2002-11-15 14:30:00|7.058|7.058|7|7.019|36100|3.066
1037629800|2002-11-18 14:30:00|7.096|7.096|7.038|7.058|29100|3.082
1037716200|2002-11-19 14:30:00|7.077|7.077|7.015|7.019|133600|3.066
1037802600|2002-11-20 14:30:00|7.019|7.062|7.019|7.038|13200|3.074
1037889000|2002-11-21 14:30:00|7.077|7.25|7.077|7.25|122700|3.166
1037975400|2002-11-22 14:30:00|7.235|7.288|7.2|7.288|100300|3.183
1038234600|2002-11-25 14:30:00|7.269|7.327|7.269|7.269|413900|3.175
1038321000|2002-11-26 14:30:00|7.231|7.231|7.154|7.154|127400|3.124
1038407400|2002-11-27 14:30:00|7.231|7.231|7.162|7.192|32500|3.141
1038580200|2002-11-29 14:30:00|7.196|7.2|7.192|7.196|41800|3.143
1038839400|2002-12-02 14:30:00|7.269|7.346|7.265|7.269|603200|3.175
1038925800|2002-12-03 14:30:00|7.288|7.4|7.269|7.327|309900|3.2
1039012200|2002-12-04 14:30:00|7.277|7.462|7.277|7.404|445100|3.234
1039098600|2002-12-05 14:30:00|7.358|7.381|7.346|7.381|76100|3.224
1039185000|2002-12-06 14:30:00|7.346|7.423|7.346|7.412|1155400|3.237
1039444200|2002-12-09 14:30:00|7.346|7.346|7.308|7.319|9600|3.197
1039530600|2002-12-10 14:30:00|7.365|7.438|7.365|7.385|1645000|3.225
1039617000|2002-12-11 14:30:00|7.385|7.388|7.315|7.381|136500|3.224
1039703400|2002-12-12 14:30:00|7.423|7.462|7.365|7.458|33800|3.257
1039789800|2002-12-13 14:30:00|7.442|7.442|7.346|7.346|344700|3.208
1040049000|2002-12-16 14:30:00|7.35|7.365|7.346|7.354|25400|3.212
1040135400|2002-12-17 14:30:00|7.346|7.354|7.308|7.312|261000|3.193
1040221800|2002-12-18 14:30:00|7.312|7.462|7.312|7.45|107900|3.254
1040308200|2002-12-19 14:30:00|7.481|7.531|7.481|7.519|625300|3.284
1040394600|2002-12-20 14:30:00|7.5|7.504|7.5|7.5|14800|3.276
1040653800|2002-12-23 14:30:00|7.5|7.519|7.365|7.404|291900|3.234
1040740200|2002-12-24 14:30:00|7.381|7.381|7.346|7.35|2800|3.21
1040913000|2002-12-26 14:30:00|7.346|7.346|7.265|7.269|178100|3.175
1040999400|2002-12-27 14:30:00|7.308|7.308|7.258|7.269|94900|3.175
1041258600|2002-12-30 14:30:00|7.231|7.231|7.115|7.162|39500|3.128
1041345000|2002-12-31 14:30:00|7.169|7.169|7.138|7.165|15600|3.129
1041517800|2003-01-02 14:30:00|7.185|7.185|7.154|7.173|16900|3.133
1041604200|2003-01-03 14:30:00|7.2|7.3|7.2|7.3|14000|3.188
1041863400|2003-01-06 14:30:00|7.277|7.346|7.25|7.277|117700|3.178
1041949800|2003-01-07 14:30:00|7.269|7.35|7.231|7.346|69600|3.208
1042036200|2003-01-08 14:30:00|7.346|7.354|7.231|7.269|69900|3.175
1042122600|2003-01-09 14:30:00|7.277|7.308|7.273|7.3|223600|3.188
1042209000|2003-01-10 14:30:00|7.288|7.308|7.269|7.269|89100|3.175
1042468200|2003-01-13 14:30:00|7.308|7.358|7.308|7.346|104700|3.208
1042554600|2003-01-14 14:30:00|7.327|7.481|7.327|7.481|348400|3.267
1042641000|2003-01-15 14:30:00|7.481|7.558|7.481|7.531|279700|3.289
1042727400|2003-01-16 14:30:00|7.442|7.519|7.442|7.519|24100|3.284
1042813800|2003-01-17 14:30:00|7.373|7.492|7.365|7.473|22600|3.264
1043159400|2003-01-21 14:30:00|7.404|7.404|7.269|7.35|175500|3.21
1043245800|2003-01-22 14:30:00|7.308|7.308|7.231|7.242|81600|3.163
1043332200|2003-01-23 14:30:00|7.238|7.25|7.192|7.25|46200|3.166
1043418600|2003-01-24 14:30:00|7.212|7.219|7.008|7.015|118000|3.064
1043677800|2003-01-27 14:30:00|7|7.038|6.873|6.885|228000|3.007
1043764200|2003-01-28 14:30:00|6.923|6.981|6.75|6.865|82100|2.998
1043850600|2003-01-29 14:30:00|6.896|6.942|6.842|6.942|109700|3.032
1043937000|2003-01-30 14:30:00|6.904|6.958|6.904|6.942|110500|3.032
1044023400|2003-01-31 14:30:00|6.904|7.038|6.904|7.038|142400|3.074
1044282600|2003-02-03 14:30:00|7.019|7.096|7.019|7.077|151000|3.091
1044369000|2003-02-04 14:30:00|7|7.058|7|7|58200|3.057
1044455400|2003-02-05 14:30:00|6.981|6.981|6.923|6.973|95600|3.045
1044541800|2003-02-06 14:30:00|6.988|6.992|6.938|6.977|17600|3.047
1044628200|2003-02-07 14:30:00|6.981|6.992|6.954|6.981|52700|3.049
1044887400|2003-02-10 14:30:00|7|7|6.915|6.927|274500|3.025
1044973800|2003-02-11 14:30:00|6.904|6.904|6.558|6.558|243100|2.864
1045060200|2003-02-12 14:30:00|6.654|6.75|6.635|6.735|224100|2.941
1045146600|2003-02-13 14:30:00|6.735|6.923|6.735|6.923|276600|3.024
1045233000|2003-02-14 14:30:00|6.923|6.981|6.904|6.923|223600|3.024
1045578600|2003-02-18 14:30:00|6.923|7.088|6.923|7.077|301600|3.091
1045665000|2003-02-19 14:30:00|7.038|7.058|7.038|7.058|113600|3.082
1045751400|2003-02-20 14:30:00|7.077|7.088|7.042|7.088|170500|3.096
1045837800|2003-02-21 14:30:00|7.062|7.069|6.985|7.008|291700|3.061
1046097000|2003-02-24 14:30:00|6.969|6.969|6.846|6.904|53000|3.015
1046183400|2003-02-25 14:30:00|6.888|6.888|6.815|6.888|103200|3.009
1046269800|2003-02-26 14:30:00|6.888|6.888|6.815|6.815|6500|2.977
1046356200|2003-02-27 14:30:00|6.846|6.869|6.792|6.862|60000|2.997
1046442600|2003-02-28 14:30:00|6.885|6.888|6.865|6.888|41000|3.009
1046701800|2003-03-03 14:30:00|6.885|6.885|6.885|6.885|13200|3.007
1046788200|2003-03-04 14:30:00|6.885|6.904|6.873|6.885|217800|3.007
1046874600|2003-03-05 14:30:00|6.865|6.892|6.788|6.827|520200|2.982
1046961000|2003-03-06 14:30:00|6.808|6.827|6.777|6.823|43900|2.98
1047047400|2003-03-07 14:30:00|6.808|6.865|6.808|6.835|195500|2.985
1047306600|2003-03-10 14:30:00|6.812|6.873|6.788|6.827|74600|2.982
1047393000|2003-03-11 14:30:00|6.827|6.885|6.654|6.885|306200|3.007
1047479400|2003-03-12 14:30:00|6.788|6.923|6.788|6.919|29300|3.022
1047565800|2003-03-13 14:30:00|6.969|7.154|6.923|7.154|244600|3.124
1047652200|2003-03-14 14:30:00|7.135|7.277|7.104|7.277|230600|3.178
1047911400|2003-03-17 14:30:00|7.181|7.285|7.154|7.277|98800|3.178
1047997800|2003-03-18 14:30:00|7.262|7.327|7.262|7.308|62100|3.192
1048084200|2003-03-19 14:30:00|7.277|7.323|7.269|7.323|27300|3.198
1048170600|2003-03-20 14:30:00|7.288|7.458|7.288|7.458|472400|3.257
1048257000|2003-03-21 14:30:00|7.458|7.5|7.408|7.5|38700|3.276
1048516200|2003-03-24 14:30:00|7.442|7.442|7.346|7.362|113300|3.215
1048602600|2003-03-25 14:30:00|7.308|7.312|7.108|7.165|125800|3.129
1048689000|2003-03-26 14:30:00|7.262|7.262|7.096|7.096|45200|3.099
1048775400|2003-03-27 14:30:00|7.058|7.077|7.027|7.027|45700|3.069
1048861800|2003-03-28 14:30:00|7.023|7.077|7.023|7.077|172600|3.091
1049121000|2003-03-31 14:30:00|7.038|7.05|7.019|7.05|98800|3.079
1049207400|2003-04-01 14:30:00|7.05|7.077|7.019|7.077|26700|3.091
1049293800|2003-04-02 14:30:00|7.115|7.338|7.104|7.308|85500|3.192
1049380200|2003-04-03 14:30:00|7.308|7.308|7.281|7.296|11100|3.187
1049466600|2003-04-04 14:30:00|7.273|7.304|7.231|7.304|9600|3.19
1049722200|2003-04-07 13:30:00|7.304|7.308|7.242|7.304|236600|3.19
1049808600|2003-04-08 13:30:00|7.269|7.362|7.269|7.362|98500|3.215
1049895000|2003-04-09 13:30:00|7.308|7.458|7.308|7.458|144300|3.257
1049981400|2003-04-10 13:30:00|7.365|7.454|7.346|7.385|41600|3.225
1050067800|2003-04-11 13:30:00|7.396|7.538|7.396|7.5|37700|3.276
1050327000|2003-04-14 13:30:00|7.538|7.673|7.481|7.654|110700|3.343
1050413400|2003-04-15 13:30:00|7.665|7.723|7.615|7.723|25700|3.373
1050499800|2003-04-16 13:30:00|7.692|7.75|7.654|7.731|209800|3.376
1050586200|2003-04-17 13:30:00|7.769|7.769|7.615|7.615|13200|3.326
1050931800|2003-04-21 13:30:00|7.642|7.712|7.642|7.712|23600|3.368
1051018200|2003-04-22 13:30:00|7.712|7.8|7.696|7.8|132800|3.407
1051104600|2003-04-23 13:30:00|7.8|7.846|7.8|7.846|3300|3.427
1051191000|2003-04-24 13:30:00|7.9|8.196|7.9|8.196|1102100|3.58
1051277400|2003-04-25 13:30:00|8.177|8.269|8.177|8.262|167400|3.608
1051536600|2003-04-28 13:30:00|8.269|8.288|8.246|8.285|117000|3.618
1051623000|2003-04-29 13:30:00|8.308|8.385|8.308|8.365|265200|3.654
1051709400|2003-04-30 13:30:00|8.365|8.4|8.296|8.392|715500|3.665
1051795800|2003-05-01 13:30:00|8.423|8.5|8.346|8.469|32700|3.699
1051882200|2003-05-02 13:30:00|8.423|8.692|8.423|8.692|107900|3.796
1052141400|2003-05-05 13:30:00|8.692|8.769|8.692|8.769|56100|3.83
1052227800|2003-05-06 13:30:00|8.75|8.769|8.469|8.508|381900|3.716
1052314200|2003-05-07 13:30:00|8.538|8.65|8.519|8.635|282300|3.771
1052400600|2003-05-08 13:30:00|8.615|8.627|8.546|8.588|66000|3.751
1052487000|2003-05-09 13:30:00|8.673|8.673|8.327|8.346|185900|3.645
1052746200|2003-05-12 13:30:00|8.346|8.454|8.346|8.423|21500|3.679
1052832600|2003-05-13 13:30:00|8.385|8.427|8.369|8.385|77400|3.662
1052919000|2003-05-14 13:30:00|8.404|8.427|8.346|8.404|67300|3.67
1053005400|2003-05-15 13:30:00|8.385|8.385|8.304|8.346|78700|3.645
1053091800|2003-05-16 13:30:00|8.35|8.365|8.35|8.365|9800|3.654
1053351000|2003-05-19 13:30:00|8.346|8.346|8.192|8.192|490100|3.578
1053437400|2003-05-20 13:30:00|8.254|8.285|8.169|8.196|93600|3.58
1053523800|2003-05-21 13:30:00|7.962|7.962|7.75|7.838|69900|3.634|divid|0.47538
1053610200|2003-05-22 13:30:00|7.827|7.846|7.662|7.731|211100|3.584
1053696600|2003-05-23 13:30:00|7.738|7.812|7.692|7.8|22300|3.616
1054042200|2003-05-27 13:30:00|7.762|7.846|7.712|7.846|81600|3.638
1054128600|2003-05-28 13:30:00|7.85|8.104|7.85|8.085|261800|3.748
1054215000|2003-05-29 13:30:00|8.085|8.25|8.085|8.231|126100|3.816
1054301400|2003-05-30 13:30:00|8.212|8.404|8.173|8.396|137200|3.893
1054560600|2003-06-02 13:30:00|8.404|8.442|8.404|8.415|118500|3.902
1054647000|2003-06-03 13:30:00|8.415|8.415|8.362|8.365|33500|3.878
1054733400|2003-06-04 13:30:00|8.346|8.385|8.327|8.338|72200|3.866
1054819800|2003-06-05 13:30:00|8.323|8.327|8.269|8.327|11400|3.861
1054906200|2003-06-06 13:30:00|8.288|8.319|8.135|8.188|494000|3.796
1055165400|2003-06-09 13:30:00|8.154|8.192|8.135|8.173|83700|3.789
1055251800|2003-06-10 13:30:00|8.192|8.192|8.077|8.154|40300|3.78
1055338200|2003-06-11 13:30:00|8.154|8.154|8.019|8.146|188700|3.777
1055424600|2003-06-12 13:30:00|8.154|8.154|8.077|8.077|233400|3.745
1055511000|2003-06-13 13:30:00|8.115|8.158|8.038|8.054|212600|3.734
1055770200|2003-06-16 13:30:00|8.015|8.023|7.942|8.012|78700|3.714
1055856600|2003-06-17 13:30:00|8.012|8.173|8.012|8.015|304200|3.716
1055943000|2003-06-18 13:30:00|8.035|8.042|7.954|7.977|50700|3.698
1056029400|2003-06-19 13:30:00|7.962|7.985|7.938|7.981|85800|3.7
1056115800|2003-06-20 13:30:00|7.962|7.962|7.865|7.923|84500|3.673
1056375000|2003-06-23 13:30:00|7.962|7.962|7.865|7.865|7000|3.647
1056461400|2003-06-24 13:30:00|7.885|7.908|7.865|7.881|87100|3.654
1056547800|2003-06-25 13:30:00|7.885|7.888|7.854|7.865|51400|3.647
1056634200|2003-06-26 13:30:00|7.827|7.885|7.827|7.885|36400|3.656
1056720600|2003-06-27 13:30:00|7.885|7.885|7.788|7.85|146300|3.64
1056979800|2003-06-30 13:30:00|7.885|7.912|7.846|7.85|73800|3.64
1057066200|2003-07-01 13:30:00|7.754|7.877|7.731|7.877|130500|3.652
1057152600|2003-07-02 13:30:00|7.923|8.012|7.923|7.981|91000|3.7
1057239000|2003-07-03 13:30:00|7.885|7.935|7.865|7.931|11900|3.677
1057584600|2003-07-07 13:30:00|7.942|8.069|7.942|8.015|314300|3.716
1057671000|2003-07-08 13:30:00|8|8|7.885|7.904|221000|3.665
1057757400|2003-07-09 13:30:00|7.915|7.935|7.915|7.923|8800|3.673
1057843800|2003-07-10 13:30:00|7.885|7.996|7.885|7.969|381900|3.695
1057930200|2003-07-11 13:30:00|7.942|8|7.942|7.973|91200|3.697
1058189400|2003-07-14 13:30:00|8.019|8.154|8.019|8.142|56900|3.775
1058275800|2003-07-15 13:30:00|8.173|8.231|8.169|8.192|11400|3.798
1058362200|2003-07-16 13:30:00|8.212|8.269|8.212|8.227|332200|3.814
1058448600|2003-07-17 13:30:00|8.25|8.25|8.05|8.115|249800|3.763
1058535000|2003-07-18 13:30:00|8.135|8.181|8.135|8.173|108400|3.789
1058794200|2003-07-21 13:30:00|8.173|8.173|8.115|8.115|127900|3.763
1058880600|2003-07-22 13:30:00|8.131|8.158|8.085|8.146|54000|3.777
1058967000|2003-07-23 13:30:00|8.173|8.296|8.173|8.212|167100|3.807
1059053400|2003-07-24 13:30:00|8.231|8.342|8.231|8.342|120100|3.868
1059139800|2003-07-25 13:30:00|8.308|8.577|8.308|8.577|145600|3.977
1059399000|2003-07-28 13:30:00|8.596|8.623|8.538|8.608|230600|3.991
1059485400|2003-07-29 13:30:00|8.612|8.612|8.558|8.588|333000|3.982
1059571800|2003-07-30 13:30:00|8.585|8.673|8.538|8.623|198600|3.998
1059658200|2003-07-31 13:30:00|8.654|8.788|8.642|8.712|70700|4.039
1059744600|2003-08-01 13:30:00|8.654|8.731|8.615|8.696|53000|4.032
1060003800|2003-08-04 13:30:00|8.673|8.673|8.5|8.519|60500|3.95
1060090200|2003-08-05 13:30:00|8.5|8.596|8.5|8.5|246400|3.941
1060176600|2003-08-06 13:30:00|8.5|8.519|8.462|8.469|110500|3.927
1060263000|2003-08-07 13:30:00|8.469|8.488|8.385|8.442|49900|3.914
1060349400|2003-08-08 13:30:00|8.438|8.5|8.438|8.481|12400|3.932
1060608600|2003-08-11 13:30:00|8.481|8.481|8.442|8.469|335400|3.927
1060695000|2003-08-12 13:30:00|8.462|8.519|8.458|8.519|230600|3.95
1060781400|2003-08-13 13:30:00|8.538|8.692|8.508|8.692|382200|4.03
1060867800|2003-08-14 13:30:00|8.669|8.808|8.669|8.788|236000|4.075
1060954200|2003-08-15 13:30:00|8.75|8.769|8.75|8.769|134100|4.066
1061213400|2003-08-18 13:30:00|8.731|8.812|8.692|8.712|19200|4.039
1061299800|2003-08-19 13:30:00|8.673|8.688|8.608|8.627|140600|4
1061386200|2003-08-20 13:30:00|8.631|8.662|8.546|8.558|61600|3.968
1061472600|2003-08-21 13:30:00|8.596|8.75|8.596|8.669|268000|4.019
1061559000|2003-08-22 13:30:00|8.712|8.712|8.65|8.658|79300|4.014
1061818200|2003-08-25 13:30:00|8.577|8.635|8.558|8.558|46500|3.968
1061904600|2003-08-26 13:30:00|8.542|8.542|8.385|8.427|40500|3.907
1061991000|2003-08-27 13:30:00|8.481|8.481|8.269|8.288|301300|3.843
1062077400|2003-08-28 13:30:00|8.327|8.385|8.269|8.304|38700|3.85
1062163800|2003-08-29 13:30:00|8.269|8.269|8.019|8.058|81300|3.736
1062509400|2003-09-02 13:30:00|8.077|8.192|8.038|8.154|625000|3.78
1062595800|2003-09-03 13:30:00|8.154|8.404|8.154|8.396|60800|3.893
1062682200|2003-09-04 13:30:00|8.385|8.404|8.315|8.404|40300|3.896
1062768600|2003-09-05 13:30:00|8.396|8.481|8.396|8.462|67800|3.923
1063027800|2003-09-08 13:30:00|8.5|8.585|8.496|8.504|109400|3.943
1063114200|2003-09-09 13:30:00|8.538|8.596|8.481|8.519|89400|3.95
1063200600|2003-09-10 13:30:00|8.577|8.577|8.5|8.508|66300|3.944
1063287000|2003-09-11 13:30:00|8.558|8.577|8.5|8.573|52500|3.975
1063373400|2003-09-12 13:30:00|8.538|8.538|8.462|8.462|55600|3.923
1063632600|2003-09-15 13:30:00|8.5|8.65|8.385|8.55|66500|3.964
1063719000|2003-09-16 13:30:00|8.55|8.727|8.542|8.646|50400|4.009
1063805400|2003-09-17 13:30:00|8.673|8.731|8.646|8.688|89100|4.028
1063891800|2003-09-18 13:30:00|8.712|8.731|8.646|8.65|187200|4.01
1063978200|2003-09-19 13:30:00|8.615|8.615|8.519|8.531|12700|3.955
1064237400|2003-09-22 13:30:00|8.554|8.569|8.538|8.538|75400|3.959
1064323800|2003-09-23 13:30:00|8.546|8.573|8.462|8.573|76700|3.975
1064410200|2003-09-24 13:30:00|8.612|8.727|8.612|8.727|196300|4.046
1064496600|2003-09-25 13:30:00|8.75|8.788|8.704|8.704|8000|4.035
1064583000|2003-09-26 13:30:00|8.692|8.785|8.662|8.777|48300|4.069
1064842200|2003-09-29 13:30:00|8.808|9.038|8.773|9.023|128100|4.183
1064928600|2003-09-30 13:30:00|9.038|9.119|8.808|8.846|435700|4.101
1065015000|2003-10-01 13:30:00|8.846|8.904|8.731|8.877|235000|4.116
1065101400|2003-10-02 13:30:00|8.904|8.908|8.838|8.873|27000|4.114
1065187800|2003-10-03 13:30:00|8.904|8.904|8.846|8.846|356400|4.101
1065447000|2003-10-06 13:30:00|8.808|8.846|8.769|8.846|51400|4.101
1065533400|2003-10-07 13:30:00|8.885|8.962|8.885|8.919|220400|4.135
1065619800|2003-10-08 13:30:00|8.935|8.981|8.912|8.962|276300|4.155
1065706200|2003-10-09 13:30:00|8.962|8.977|8.904|8.923|76400|4.137
1065792600|2003-10-10 13:30:00|8.962|8.981|8.915|8.946|92800|4.148
1066051800|2003-10-13 13:30:00|8.942|9.038|8.942|9|348600|4.173
1066138200|2003-10-14 13:30:00|9|9.115|8.965|9.05|351500|4.196
1066224600|2003-10-15 13:30:00|9.085|9.154|9.085|9.115|1241700|4.226
1066311000|2003-10-16 13:30:00|9.138|9.25|9.138|9.219|714200|4.274
1066397400|2003-10-17 13:30:00|9.25|9.442|9.25|9.346|137500|4.333
1066656600|2003-10-20 13:30:00|9.385|9.396|9.281|9.342|221700|4.331
1066743000|2003-10-21 13:30:00|9.365|9.5|9.358|9.423|373800|4.369
1066829400|2003-10-22 13:30:00|9.442|9.442|9.385|9.419|187900|4.367
1066915800|2003-10-23 13:30:00|9.404|9.404|9.215|9.231|253200|4.28
1067002200|2003-10-24 13:30:00|9.231|9.346|9.212|9.346|114400|4.333
1067265000|2003-10-27 14:30:00|9.408|9.577|9.346|9.346|73300|4.333
1067351400|2003-10-28 14:30:00|9.385|9.404|9.285|9.404|188500|4.36
1067437800|2003-10-29 14:30:00|9.462|9.504|9.446|9.469|75600|4.39
1067524200|2003-10-30 14:30:00|9.565|9.654|9.481|9.481|94300|4.396
1067610600|2003-10-31 14:30:00|9.492|9.492|9.138|9.138|435500|4.237
1067869800|2003-11-03 14:30:00|9.231|9.288|9.162|9.288|284100|4.306
1067956200|2003-11-04 14:30:00|9.308|9.331|9.15|9.188|155400|4.26
1068042600|2003-11-05 14:30:00|9.219|9.262|9.208|9.208|43400|4.269
1068129000|2003-11-06 14:30:00|9.115|9.115|8.804|8.892|253200|4.123
1068215400|2003-11-07 14:30:00|8.988|9.077|8.85|8.938|200200|4.144
1068474600|2003-11-10 14:30:00|8.923|8.923|8.615|8.635|141400|4.003
1068561000|2003-11-11 14:30:00|8.631|8.769|8.577|8.646|148400|4.009
1068647400|2003-11-12 14:30:00|8.692|8.815|8.692|8.815|119600|4.087
1068733800|2003-11-13 14:30:00|8.865|9.104|8.865|9.038|73300|4.191
1068820200|2003-11-14 14:30:00|9|9.104|9|9.077|469000|4.208
1069079400|2003-11-17 14:30:00|9.058|9.096|8.927|8.927|286700|4.139
1069165800|2003-11-18 14:30:00|8.904|8.923|8.712|8.731|142700|4.048
1069252200|2003-11-19 14:30:00|8.712|8.75|8.527|8.615|115100|3.994
1069338600|2003-11-20 14:30:00|8.712|8.758|8.654|8.758|120900|4.06
1069425000|2003-11-21 14:30:00|8.758|8.819|8.758|8.812|244100|4.085
1069684200|2003-11-24 14:30:00|8.885|8.915|8.869|8.915|226900|4.133
1069770600|2003-11-25 14:30:00|8.915|9.019|8.865|9|308600|4.173
1069857000|2003-11-26 14:30:00|9|9.054|9|9.038|264400|4.191
1070029800|2003-11-28 14:30:00|9|9.138|9|9.123|90400|4.23
1070289000|2003-12-01 14:30:00|9.219|9.262|9.05|9.05|110200|4.196
1070375400|2003-12-02 14:30:00|9.058|9.235|9.058|9.173|266200|4.253
1070461800|2003-12-03 14:30:00|9.308|9.327|9.042|9.077|247500|4.208
1070548200|2003-12-04 14:30:00|9.115|9.154|9|9.135|184600|4.235
1070634600|2003-12-05 14:30:00|9.096|9.131|8.938|8.938|151800|4.144
1070893800|2003-12-08 14:30:00|8.981|9.008|8.931|8.973|67000|4.16
1070980200|2003-12-09 14:30:00|8.973|8.981|8.935|8.973|146600|4.16
1071066600|2003-12-10 14:30:00|8.973|8.973|8.865|8.881|90700|4.117
1071153000|2003-12-11 14:30:00|8.923|8.962|8.9|8.923|98500|4.137
1071239400|2003-12-12 14:30:00|9|9|8.942|8.962|183800|4.155
1071498600|2003-12-15 14:30:00|9.019|9.085|8.988|9.008|168700|4.176
1071585000|2003-12-16 14:30:00|8.942|8.962|8.892|8.892|974700|4.123
1071671400|2003-12-17 14:30:00|8.919|8.919|8.762|8.881|90400|4.117
1071757800|2003-12-18 14:30:00|8.846|8.942|8.788|8.935|115100|4.142
1071844200|2003-12-19 14:30:00|8.942|9.031|8.892|8.977|453700|4.162
1072103400|2003-12-22 14:30:00|8.981|8.981|8.904|8.962|237600|4.155
1072189800|2003-12-23 14:30:00|8.962|9.173|8.962|9.058|1471300|4.199
1072276200|2003-12-24 14:30:00|9.096|9.127|9.038|9.046|57400|4.194
1072449000|2003-12-26 14:30:00|9.142|9.192|9.096|9.115|31400|4.226
1072708200|2003-12-29 14:30:00|9.154|9.192|9.115|9.154|92800|4.244
1072794600|2003-12-30 14:30:00|9.154|9.165|9.115|9.154|200400|4.244
1072881000|2003-12-31 14:30:00|9.154|9.154|9.058|9.146|59200|4.24
1073053800|2004-01-02 14:30:00|9.15|9.154|9.077|9.096|47800|4.217
1073313000|2004-01-05 14:30:00|9.154|9.292|9.112|9.269|385800|4.298
1073399400|2004-01-06 14:30:00|9.365|9.5|9.35|9.462|519400|4.387
1073485800|2004-01-07 14:30:00|9.462|9.462|9.365|9.412|544400|4.364
1073572200|2004-01-08 14:30:00|9.462|9.562|9.446|9.504|314300|4.406
1073658600|2004-01-09 14:30:00|9.6|10.042|9.55|10.042|310400|4.656
1073917800|2004-01-12 14:30:00|10.038|10.1|9.892|9.904|126100|4.592
1074004200|2004-01-13 14:30:00|9.896|10.073|9.815|9.815|141900|4.551
1074090600|2004-01-14 14:30:00|9.815|10.019|9.788|9.919|231100|4.599
1074177000|2004-01-15 14:30:00|9.919|9.923|9.788|9.788|149200|4.538
1074263400|2004-01-16 14:30:00|9.792|9.915|9.792|9.862|212600|4.572
1074609000|2004-01-20 14:30:00|9.865|9.885|9.827|9.846|91700|4.565
1074695400|2004-01-21 14:30:00|9.846|9.981|9.812|9.981|100800|4.627
1074781800|2004-01-22 14:30:00|9.981|10.096|9.931|9.962|115900|4.619
1074868200|2004-01-23 14:30:00|10.038|10.077|9.962|9.973|217100|4.624
1075127400|2004-01-26 14:30:00|10.012|10.365|10.012|10.281|314300|4.767
1075213800|2004-01-27 14:30:00|10.327|10.481|10.288|10.385|327600|4.815
1075300200|2004-01-28 14:30:00|10.308|10.373|10.192|10.196|226900|4.727
1075386600|2004-01-29 14:30:00|10.058|10.058|9.796|9.873|334800|4.578
1075473000|2004-01-30 14:30:00|10|10.231|9.942|10.185|474200|4.722
1075732200|2004-02-02 14:30:00|10.231|10.688|10.227|10.542|397000|4.888
1075818600|2004-02-03 14:30:00|10.577|10.723|10.558|10.612|198300|4.92
1075905000|2004-02-04 14:30:00|10.577|10.596|10.462|10.592|185900|4.911
1075991400|2004-02-05 14:30:00|10.538|10.685|10.538|10.615|89100|4.922
1076077800|2004-02-06 14:30:00|10.538|10.965|10.538|10.962|216000|5.082
1076337000|2004-02-09 14:30:00|10.923|11.038|10.835|10.838|176200|5.025
1076423400|2004-02-10 14:30:00|10.935|10.935|10.742|10.835|179400|5.023
1076509800|2004-02-11 14:30:00|10.796|11.038|10.788|11.038|176500|5.118
1076596200|2004-02-12 14:30:00|11.115|11.942|11.108|11.808|850400|5.474
1076682600|2004-02-13 14:30:00|11.75|11.75|11.323|11.442|311400|5.305
1077028200|2004-02-17 14:30:00|11.404|11.769|11.365|11.769|653600|5.457
1077114600|2004-02-18 14:30:00|11.731|11.773|11.25|11.473|379600|5.319
1077201000|2004-02-19 14:30:00|11.25|11.254|11.008|11.027|111200|5.112
1077287400|2004-02-20 14:30:00|10.923|10.923|10.777|10.865|83700|5.038
1077546600|2004-02-23 14:30:00|10.808|10.846|10.758|10.758|84700|4.988
1077633000|2004-02-24 14:30:00|10.758|10.758|10.396|10.423|610200|4.833
1077719400|2004-02-25 14:30:00|10.431|10.446|10.415|10.419|435500|4.831
1077805800|2004-02-26 14:30:00|10.423|10.588|10.423|10.538|923200|4.886
1077892200|2004-02-27 14:30:00|10.538|10.612|10.492|10.596|358000|4.913
1078151400|2004-03-01 14:30:00|10.615|10.827|10.615|10.808|641600|5.011
1078237800|2004-03-02 14:30:00|10.827|11.173|10.827|10.954|588900|5.079
1078324200|2004-03-03 14:30:00|10.915|10.915|10.723|10.777|156700|4.997
1078410600|2004-03-04 14:30:00|10.723|10.885|10.615|10.712|87100|4.966
1078497000|2004-03-05 14:30:00|10.769|10.788|10.596|10.723|126100|4.972
1078756200|2004-03-08 14:30:00|10.723|10.769|10.612|10.712|62900|4.966
1078842600|2004-03-09 14:30:00|10.715|10.865|10.558|10.623|449800|4.925
1078929000|2004-03-10 14:30:00|10.673|10.673|10.419|10.419|147900|4.831
1079015400|2004-03-11 14:30:00|10.423|10.423|10.212|10.212|216000|4.734
1079101800|2004-03-12 14:30:00|10.231|10.354|10.069|10.135|231600|4.699
1079361000|2004-03-15 14:30:00|10.135|10.135|9.731|9.731|199400|4.512
1079447400|2004-03-16 14:30:00|9.808|9.996|9.681|9.858|969000|4.57
1079533800|2004-03-17 14:30:00|10.173|10.231|10.012|10.135|182200|4.699
1079620200|2004-03-18 14:30:00|10.192|10.196|10.019|10.05|114100|4.66
1079706600|2004-03-19 14:30:00|10.096|10.173|9.988|10.004|96900|4.638
1079965800|2004-03-22 14:30:00|10.038|10.038|9.692|9.808|185300|4.547
1080052200|2004-03-23 14:30:00|9.808|9.996|9.762|9.808|225400|4.547
1080138600|2004-03-24 14:30:00|9.712|9.819|9.712|9.819|194700|4.553
1080225000|2004-03-25 14:30:00|9.915|9.981|9.842|9.969|172100|4.622
1080311400|2004-03-26 14:30:00|9.981|10.108|9.888|10.038|174700|4.654
1080570600|2004-03-29 14:30:00|10.038|10.038|9.915|9.962|255300|4.619
1080657000|2004-03-30 14:30:00|9.885|9.981|9.846|9.981|129200|4.627
1080743400|2004-03-31 14:30:00|9.981|10.346|9.923|10.346|159300|4.797
1080829800|2004-04-01 14:30:00|10.315|10.519|10.231|10.512|255800|4.874
1080916200|2004-04-02 14:30:00|10.508|10.788|10.462|10.538|342400|4.886
1081171800|2004-04-05 13:30:00|10.508|10.712|10.481|10.712|199900|4.966
1081258200|2004-04-06 13:30:00|10.712|10.712|10.515|10.65|466100|4.938
1081344600|2004-04-07 13:30:00|10.627|10.738|10.596|10.662|151000|4.943
1081431000|2004-04-08 13:30:00|10.662|10.788|10.635|10.673|184300|4.948
1081776600|2004-04-12 13:30:00|10.677|10.95|10.677|10.885|124800|5.047
1081863000|2004-04-13 13:30:00|10.904|10.923|10.731|10.758|216500|4.988
1081949400|2004-04-14 13:30:00|10.731|10.769|10.542|10.585|170000|4.907
1082035800|2004-04-15 13:30:00|10.588|10.638|10.558|10.623|186100|4.925
1082122200|2004-04-16 13:30:00|10.627|10.642|10.569|10.596|92000|4.913
1082381400|2004-04-19 13:30:00|10.577|10.762|10.577|10.746|291200|4.982
1082467800|2004-04-20 13:30:00|10.788|11|10.769|10.865|341100|5.038
1082554200|2004-04-21 13:30:00|10.865|10.865|10.673|10.673|237100|4.948
1082640600|2004-04-22 13:30:00|10.635|10.762|10.615|10.75|120300|4.984
1082727000|2004-04-23 13:30:00|10.692|10.862|10.692|10.815|162200|5.014
1082986200|2004-04-26 13:30:00|10.058|10.138|9.962|10.096|283400|5.019|divid|0.72923
1083072600|2004-04-27 13:30:00|10.096|10.096|9.885|9.973|260000|4.958
1083159000|2004-04-28 13:30:00|10|10.019|9.715|9.827|622700|4.886
1083245400|2004-04-29 13:30:00|9.769|9.788|9.635|9.731|467700|4.838
1083331800|2004-04-30 13:30:00|9.635|9.712|9.6|9.6|312700|4.773
1083591000|2004-05-03 13:30:00|9.615|9.615|9.469|9.573|248300|4.759
1083677400|2004-05-04 13:30:00|9.573|9.769|9.573|9.731|388900|4.838
1083763800|2004-05-05 13:30:00|9.731|10.077|9.731|10.042|365300|4.993
1083850200|2004-05-06 13:30:00|10|10|9.55|9.612|360100|4.778
1083936600|2004-05-07 13:30:00|9.615|9.615|9.327|9.419|694400|4.683
1084195800|2004-05-10 13:30:00|9.365|9.365|9.054|9.058|289100|4.503
1084282200|2004-05-11 13:30:00|9.062|9.669|9.062|9.596|346500|4.771
1084368600|2004-05-12 13:30:00|9.577|9.577|9.319|9.423|94600|4.685
1084455000|2004-05-13 13:30:00|9.423|9.596|9.365|9.469|122700|4.708
1084541400|2004-05-14 13:30:00|9.5|9.677|9.469|9.65|115700|4.798
1084800600|2004-05-17 13:30:00|9.577|9.577|9.385|9.542|118500|4.744
1084887000|2004-05-18 13:30:00|9.654|9.758|9.5|9.677|126600|4.811
1084973400|2004-05-19 13:30:00|9.731|9.896|9.685|9.685|119300|4.815
1085059800|2004-05-20 13:30:00|9.654|9.654|9.312|9.312|116700|4.629
1085146200|2004-05-21 13:30:00|9.385|9.55|9.385|9.496|74100|4.721
1085405400|2004-05-24 13:30:00|9.5|9.608|9.492|9.577|177300|4.761
1085491800|2004-05-25 13:30:00|9.596|9.846|9.596|9.846|232100|4.895
1085578200|2004-05-26 13:30:00|9.885|10.035|9.835|9.969|286500|4.956
1085664600|2004-05-27 13:30:00|10.019|10.196|9.954|10.154|303900|5.048
1085751000|2004-05-28 13:30:00|10.192|10.2|10.069|10.2|193900|5.071
1086096600|2004-06-01 13:30:00|10.096|10.173|10.046|10.142|137500|5.042
1086183000|2004-06-02 13:30:00|10.173|10.192|10.058|10.115|46200|5.029
1086269400|2004-06-03 13:30:00|10.135|10.135|10.027|10.058|70900|5
1086355800|2004-06-04 13:30:00|10.115|10.154|9.996|10|82400|4.972
1086615000|2004-06-07 13:30:00|10.096|10.385|10.096|10.327|113300|5.134
1086701400|2004-06-08 13:30:00|10.269|10.319|10.2|10.292|55100|5.117
1086787800|2004-06-09 13:30:00|10.308|10.308|10|10|106800|4.972
1086874200|2004-06-10 13:30:00|10.038|10.1|10.019|10.077|37900|5.01
1087219800|2004-06-14 13:30:00|10.077|10.077|9.796|9.827|93800|4.886
1087306200|2004-06-15 13:30:00|9.808|10.019|9.788|10|78700|4.972
1087392600|2004-06-16 13:30:00|9.969|9.969|9.827|9.919|79300|4.931
1087479000|2004-06-17 13:30:00|9.919|9.919|9.769|9.846|81300|4.895
1087565400|2004-06-18 13:30:00|9.885|9.885|9.819|9.819|24100|4.882
1087824600|2004-06-21 13:30:00|9.788|9.808|9.704|9.704|171600|4.824
1087911000|2004-06-22 13:30:00|9.731|9.742|9.615|9.696|99000|4.821
1087997400|2004-06-23 13:30:00|9.735|9.865|9.712|9.827|180700|4.886
1088083800|2004-06-24 13:30:00|9.885|10.019|9.885|9.962|60000|4.952
1088170200|2004-06-25 13:30:00|10|10.058|9.962|9.965|72000|4.954
1088429400|2004-06-28 13:30:00|10.019|10.077|10.012|10.012|140900|4.977
1088515800|2004-06-29 13:30:00|10.031|10.054|9.981|9.981|99800|4.962
1088602200|2004-06-30 13:30:00|10.038|10.269|10|10.269|238900|5.105
1088688600|2004-07-01 13:30:00|10.308|10.404|10.231|10.4|237900|5.17
1088775000|2004-07-02 13:30:00|10.423|10.492|10.304|10.304|51400|5.123
1089120600|2004-07-06 13:30:00|10.231|10.258|10.115|10.215|197300|5.079
1089207000|2004-07-07 13:30:00|10.269|10.438|10.231|10.385|106000|5.163
1089293400|2004-07-08 13:30:00|10.423|10.5|10.423|10.454|128700|5.197
1089379800|2004-07-09 13:30:00|10.481|10.631|10.423|10.608|109700|5.274
1089639000|2004-07-12 13:30:00|10.608|10.65|10.608|10.615|110200|5.278
1089725400|2004-07-13 13:30:00|10.654|10.704|10.654|10.7|58200|5.32
1089811800|2004-07-14 13:30:00|10.75|10.762|10.681|10.723|140400|5.331
1089898200|2004-07-15 13:30:00|10.738|10.773|10.673|10.685|107300|5.312
1089984600|2004-07-16 13:30:00|10.75|10.769|10.554|10.558|27300|5.249
1090243800|2004-07-19 13:30:00|10.565|10.577|10.538|10.577|60800|5.258
1090330200|2004-07-20 13:30:00|10.538|10.558|10.412|10.481|80600|5.211
1090416600|2004-07-21 13:30:00|10.481|10.535|10.385|10.481|120100|5.211
1090503000|2004-07-22 13:30:00|10.5|10.558|10.481|10.558|80000|5.249
1090589400|2004-07-23 13:30:00|10.558|10.577|10.227|10.254|125000|5.098
1090848600|2004-07-26 13:30:00|10.346|10.35|10.135|10.192|105500|5.067
1090935000|2004-07-27 13:30:00|10.192|10.369|10.192|10.308|49400|5.125
1091021400|2004-07-28 13:30:00|10.327|10.327|10.212|10.212|186100|5.077
1091107800|2004-07-29 13:30:00|10.25|10.385|10.25|10.377|220700|5.159
1091194200|2004-07-30 13:30:00|10.385|10.385|10.231|10.231|104500|5.086
1091453400|2004-08-02 13:30:00|10.192|10.385|10.154|10.358|160100|5.149
1091539800|2004-08-03 13:30:00|10.385|10.442|10.338|10.338|103700|5.14
1091626200|2004-08-04 13:30:00|10.415|10.431|10.388|10.423|157000|5.182
1091712600|2004-08-05 13:30:00|10.404|10.412|10.315|10.323|24900|5.132
1091799000|2004-08-06 13:30:00|10.25|10.25|10.131|10.169|102100|5.056
1092058200|2004-08-09 13:30:00|10.169|10.219|10.115|10.135|142200|5.038
1092144600|2004-08-10 13:30:00|10.135|10.188|10.069|10.154|199600|5.048
1092231000|2004-08-11 13:30:00|10.173|10.173|9.904|10.077|118800|5.01
1092317400|2004-08-12 13:30:00|10.058|10.173|10.019|10.077|138000|5.01
1092403800|2004-08-13 13:30:00|10.115|10.115|9.942|9.985|307500|4.964
1092663000|2004-08-16 13:30:00|9.992|10.019|9.958|9.981|189200|4.962
1092749400|2004-08-17 13:30:00|9.992|10.038|9.973|10|212100|4.972
1092835800|2004-08-18 13:30:00|10|10.25|9.962|10.142|111800|5.042
1092922200|2004-08-19 13:30:00|10.2|10.231|10.058|10.112|167400|5.027
1093008600|2004-08-20 13:30:00|10.096|10.365|10.096|10.346|228500|5.144
1093267800|2004-08-23 13:30:00|10.365|10.442|10.246|10.25|79300|5.096
1093354200|2004-08-24 13:30:00|10.288|10.35|10.246|10.269|63700|5.105
1093440600|2004-08-25 13:30:00|10.312|10.385|10.312|10.327|91200|5.134
1093527000|2004-08-26 13:30:00|10.365|10.481|10.323|10.465|197800|5.203
1093613400|2004-08-27 13:30:00|10.469|10.469|10.404|10.423|172600|5.182
1093872600|2004-08-30 13:30:00|10.423|10.442|10.385|10.435|56600|5.188
1093959000|2004-08-31 13:30:00|10.404|10.519|10.385|10.5|301600|5.22
1094045400|2004-09-01 13:30:00|10.5|10.615|10.5|10.608|281500|5.274
1094131800|2004-09-02 13:30:00|10.615|10.635|10.519|10.635|65000|5.287
1094218200|2004-09-03 13:30:00|10.619|10.638|10.596|10.608|35800|5.274
1094563800|2004-09-07 13:30:00|10.712|10.827|10.712|10.785|283600|5.362
1094650200|2004-09-08 13:30:00|10.823|10.923|10.731|10.854|159300|5.396
1094736600|2004-09-09 13:30:00|11.008|11.092|10.888|10.935|392300|5.436
1094823000|2004-09-10 13:30:00|11|11|10.75|10.75|944300|5.344
1095082200|2004-09-13 13:30:00|10.808|10.919|10.788|10.915|149700|5.427
1095168600|2004-09-14 13:30:00|10.942|11.012|10.704|10.846|128400|5.392
1095255000|2004-09-15 13:30:00|10.788|10.788|10.627|10.681|100100|5.31
1095341400|2004-09-16 13:30:00|10.654|10.769|10.604|10.769|72000|5.354
1095427800|2004-09-17 13:30:00|10.769|10.769|10.727|10.75|111800|5.344
1095687000|2004-09-20 13:30:00|10.769|10.769|10.735|10.738|88100|5.339
1095773400|2004-09-21 13:30:00|10.738|10.808|10.704|10.769|165800|5.354
1095859800|2004-09-22 13:30:00|10.769|10.769|10.596|10.612|170800|5.276
1095946200|2004-09-23 13:30:00|10.654|10.769|10.638|10.681|115400|5.31
1096032600|2004-09-24 13:30:00|10.731|10.731|10.604|10.604|67800|5.272
1096291800|2004-09-27 13:30:00|10.627|10.673|10.581|10.619|166100|5.279
1096378200|2004-09-28 13:30:00|10.642|10.7|10.585|10.673|111800|5.306
1096464600|2004-09-29 13:30:00|10.692|10.731|10.581|10.642|199100|5.291
1096551000|2004-09-30 13:30:00|10.615|10.746|10.615|10.746|96200|5.343
1096637400|2004-10-01 13:30:00|10.769|10.827|10.715|10.769|144000|5.354
1096896600|2004-10-04 13:30:00|10.808|10.846|10.712|10.769|314300|5.354
1096983000|2004-10-05 13:30:00|10.769|10.923|10.731|10.858|180900|5.398
1097069400|2004-10-06 13:30:00|10.904|10.927|10.785|10.808|199600|5.373
1097155800|2004-10-07 13:30:00|10.808|10.808|10.712|10.712|115400|5.325
1097242200|2004-10-08 13:30:00|10.712|10.75|10.531|10.6|249000|5.27
1097501400|2004-10-11 13:30:00|10.6|10.727|10.6|10.673|56900|5.306
1097587800|2004-10-12 13:30:00|10.677|10.677|10.519|10.581|57700|5.26
1097674200|2004-10-13 13:30:00|10.577|10.596|10.327|10.365|205600|5.153
1097760600|2004-10-14 13:30:00|10.385|10.419|10.223|10.281|84700|5.111
1097847000|2004-10-15 13:30:00|10.308|10.423|10.288|10.4|338000|5.17
1098106200|2004-10-18 13:30:00|10.442|10.485|10.408|10.462|92500|5.201
1098192600|2004-10-19 13:30:00|10.538|10.573|10.5|10.5|188500|5.22
1098279000|2004-10-20 13:30:00|10.577|10.577|10.338|10.385|55300|5.163
1098365400|2004-10-21 13:30:00|10.385|10.462|10.346|10.454|82600|5.197
1098451800|2004-10-22 13:30:00|10.454|10.538|10.412|10.412|84700|5.176
1098711000|2004-10-25 13:30:00|10.423|10.431|10.327|10.431|114400|5.186
1098797400|2004-10-26 13:30:00|10.442|10.442|10.358|10.419|135900|5.18
1098883800|2004-10-27 13:30:00|10.462|10.562|10.423|10.531|118300|5.235
1098970200|2004-10-28 13:30:00|10.531|10.619|10.504|10.596|159100|5.268
1099056600|2004-10-29 13:30:00|10.6|10.842|10.592|10.754|221700|5.346
1099319400|2004-11-01 14:30:00|10.758|10.865|10.654|10.685|114400|5.312
1099405800|2004-11-02 14:30:00|10.712|10.727|10.596|10.608|144800|5.274
1099492200|2004-11-03 14:30:00|10.646|10.75|10.646|10.662|169200|5.3
1099578600|2004-11-04 14:30:00|10.665|10.685|10.615|10.673|232900|5.306
1099665000|2004-11-05 14:30:00|10.654|10.677|10.577|10.65|230600|5.295
1099924200|2004-11-08 14:30:00|10.673|10.673|10.5|10.5|320500|5.22
1100010600|2004-11-09 14:30:00|10.558|10.596|10.558|10.577|153400|5.258
1100097000|2004-11-10 14:30:00|10.608|10.75|10.512|10.688|281800|5.314
1100183400|2004-11-11 14:30:00|10.692|10.692|10.577|10.577|112800|5.258
1100269800|2004-11-12 14:30:00|10.596|10.673|10.585|10.596|359000|5.268
1100529000|2004-11-15 14:30:00|10.654|10.735|10.646|10.712|238600|5.325
1100615400|2004-11-16 14:30:00|10.75|10.923|10.719|10.896|900900|5.417
1100701800|2004-11-17 14:30:00|10.992|11.142|10.973|11.008|135900|5.473
1100788200|2004-11-18 14:30:00|11.058|11.285|11|11.269|152600|5.603
1100874600|2004-11-19 14:30:00|11.423|11.423|11.042|11.062|82900|5.499
1101133800|2004-11-22 14:30:00|11.154|11.342|11.081|11.338|175700|5.637
1101220200|2004-11-23 14:30:00|11.365|11.365|11.215|11.285|1814800|5.61
1101306600|2004-11-24 14:30:00|11.346|11.404|11.315|11.404|125300|5.67
1101479400|2004-11-26 14:30:00|11.404|11.404|11.173|11.181|233700|5.559
1101738600|2004-11-29 14:30:00|11.2|11.404|11.2|11.254|149700|5.595
1101825000|2004-11-30 14:30:00|11.292|11.442|11.281|11.442|96200|5.689
1101911400|2004-12-01 14:30:00|11.462|11.623|11.308|11.577|109900|5.756
1101997800|2004-12-02 14:30:00|11.596|11.846|11.596|11.785|450800|5.859
1102084200|2004-12-03 14:30:00|11.808|11.904|11.769|11.808|127400|5.87
1102343400|2004-12-06 14:30:00|11.846|11.865|11.665|11.808|135700|5.87
1102429800|2004-12-07 14:30:00|11.788|11.788|11.531|11.615|217300|5.775
1102516200|2004-12-08 14:30:00|11.846|11.846|11.554|11.615|107300|5.775
1102602600|2004-12-09 14:30:00|11.481|11.481|11.262|11.354|188700|5.645
1102689000|2004-12-10 14:30:00|11.431|11.673|11.365|11.65|239200|5.792
1102948200|2004-12-13 14:30:00|11.712|11.75|11.612|11.723|149200|5.828
1103034600|2004-12-14 14:30:00|11.769|11.85|11.75|11.85|306500|5.891
1103121000|2004-12-15 14:30:00|11.923|12.108|11.827|12.108|115900|6.019
1103207400|2004-12-16 14:30:00|12.05|12.05|11.904|11.977|178800|5.954
1103293800|2004-12-17 14:30:00|11.977|12.327|11.915|12.308|175700|6.119
1103553000|2004-12-20 14:30:00|12.308|12.423|12.231|12.365|570400|6.148
1103639400|2004-12-21 14:30:00|12.442|12.442|12.315|12.354|176200|6.142
1103725800|2004-12-22 14:30:00|12.469|12.827|12.462|12.823|221000|6.375
1103812200|2004-12-23 14:30:00|12.919|12.923|12.731|12.731|185300|6.329
1104157800|2004-12-27 14:30:00|12.692|12.923|12.692|12.835|78500|6.381
1104244200|2004-12-28 14:30:00|12.923|13.054|12.865|13.038|134900|6.482
1104330600|2004-12-29 14:30:00|13.077|13.077|12.731|12.988|120900|6.457
1104417000|2004-12-30 14:30:00|13|13|12.931|12.977|58200|6.452
1104503400|2004-12-31 14:30:00|13|13.073|12.973|13.023|36100|6.475
1104762600|2005-01-03 14:30:00|13|13|12.815|12.873|357500|6.4
1104849000|2005-01-04 14:30:00|12.808|12.808|12.596|12.6|297400|6.264
1104935400|2005-01-05 14:30:00|12.623|12.673|12.577|12.581|208700|6.255
1105021800|2005-01-06 14:30:00|12.635|12.65|12.577|12.592|124000|6.26
1105108200|2005-01-07 14:30:00|12.615|13.135|12.592|12.938|290100|6.432
1105367400|2005-01-10 14:30:00|13.015|13.085|12.885|12.95|278200|6.438
1105453800|2005-01-11 14:30:00|13|13.004|12.635|12.692|389700|6.31
1105540200|2005-01-12 14:30:00|12.731|12.808|12.662|12.708|193100|6.318
1105626600|2005-01-13 14:30:00|12.885|12.923|12.804|12.804|205100|6.366
1105713000|2005-01-14 14:30:00|12.804|12.808|12.669|12.731|216300|6.329
1106058600|2005-01-18 14:30:00|12.462|12.462|12.042|12.327|406100|6.128
1106145000|2005-01-19 14:30:00|12.346|12.419|12.235|12.346|181700|6.138
1106231400|2005-01-20 14:30:00|12.404|12.404|12.308|12.346|113100|6.138
1106317800|2005-01-21 14:30:00|12.346|12.373|12.25|12.335|128400|6.132
1106577000|2005-01-24 14:30:00|12.308|12.308|12.038|12.038|157300|5.985
1106663400|2005-01-25 14:30:00|12|12.088|11.812|11.812|208000|5.872
1106749800|2005-01-26 14:30:00|11.927|12.123|11.927|12.123|158000|6.027
1106836200|2005-01-27 14:30:00|12.115|12.177|12.042|12.112|169700|6.021
1106922600|2005-01-28 14:30:00|12.115|12.377|12.088|12.304|352000|6.117
1107181800|2005-01-31 14:30:00|12.327|12.496|12.327|12.442|259400|6.186
1107268200|2005-02-01 14:30:00|12.446|12.677|12.423|12.673|249300|6.301
1107354600|2005-02-02 14:30:00|12.615|12.673|12.569|12.638|122700|6.283
1107441000|2005-02-03 14:30:00|12.715|12.996|12.715|12.827|157300|6.377
1107527400|2005-02-04 14:30:00|12.885|12.892|12.692|12.742|137800|6.335
1107786600|2005-02-07 14:30:00|12.769|12.858|12.712|12.727|130000|6.327
1107873000|2005-02-08 14:30:00|12.788|12.812|12.596|12.788|106800|6.358
1107959400|2005-02-09 14:30:00|12.758|12.946|12.75|12.846|213200|6.387
1108045800|2005-02-10 14:30:00|12.846|12.896|12.712|12.731|70900|6.329
1108132200|2005-02-11 14:30:00|12.719|13.115|12.719|13.058|195000|6.492
1108391400|2005-02-14 14:30:00|13.065|13.304|13.004|13.131|131300|6.528
1108477800|2005-02-15 14:30:00|13.131|13.131|12.919|12.935|176000|6.431
1108564200|2005-02-16 14:30:00|12.935|12.958|12.435|12.685|477300|6.306
1108650600|2005-02-17 14:30:00|12.692|12.946|12.685|12.735|236600|6.331
1108737000|2005-02-18 14:30:00|12.735|12.75|12.596|12.677|78700|6.302
1109082600|2005-02-22 14:30:00|12.708|12.742|12.669|12.692|214700|6.31
1109169000|2005-02-23 14:30:00|12.75|12.788|12.712|12.738|60000|6.333
1109255400|2005-02-24 14:30:00|12.769|13.019|12.769|12.981|152300|6.453
1109341800|2005-02-25 14:30:00|13.173|13.635|12.996|13.558|271700|6.74
1109601000|2005-02-28 14:30:00|13.577|13.731|13.519|13.558|184800|6.74
1109687400|2005-03-01 14:30:00|13.596|13.596|13.319|13.319|124000|6.622
1109773800|2005-03-02 14:30:00|13.396|13.396|13.077|13.077|212100|6.501
1109860200|2005-03-03 14:30:00|13.135|13.288|13.115|13.115|218900|6.52
1109946600|2005-03-04 14:30:00|13.173|13.358|13.058|13.135|228000|6.53
1110205800|2005-03-07 14:30:00|13.135|13.142|12.723|12.723|335600|6.325
1110292200|2005-03-08 14:30:00|12.731|12.904|12.669|12.9|349400|6.413
1110378600|2005-03-09 14:30:00|12.9|13.104|12.858|13.038|211100|6.482
1110465000|2005-03-10 14:30:00|13.042|13.042|12.662|12.692|138300|6.31
1110551400|2005-03-11 14:30:00|12.75|12.865|12.585|12.846|125800|6.387
1110810600|2005-03-14 14:30:00|12.865|12.962|12.785|12.942|95900|6.434
1110897000|2005-03-15 14:30:00|12.95|12.962|12.654|12.715|254200|6.322
1110983400|2005-03-16 14:30:00|12.731|13.038|12.712|13.038|184800|6.482
1111069800|2005-03-17 14:30:00|13.042|13.073|12.962|13.054|155200|6.49
1111156200|2005-03-18 14:30:00|13.054|13.196|13.038|13.154|188700|6.54
1111415400|2005-03-21 14:30:00|13.154|13.177|12.819|12.819|107300|6.373
1111501800|2005-03-22 14:30:00|12.823|12.908|12.7|12.704|104000|6.316
1111588200|2005-03-23 14:30:00|12.731|12.731|12.269|12.308|134900|6.119
1111674600|2005-03-24 14:30:00|12.288|12.492|12.288|12.369|84700|6.149
1112020200|2005-03-28 14:30:00|12.346|12.558|12.331|12.558|62600|6.243
1112106600|2005-03-29 14:30:00|12.596|12.627|12.158|12.262|175500|6.096
1112193000|2005-03-30 14:30:00|12.262|12.504|12.212|12.504|144800|6.216
1112279400|2005-03-31 14:30:00|12.496|12.769|12.462|12.742|83700|6.335
1112365800|2005-04-01 14:30:00|12.731|12.904|12.438|12.438|137200|6.184
1112621400|2005-04-04 13:30:00|12.438|12.635|12.438|12.635|61600|6.281
1112707800|2005-04-05 13:30:00|12.685|13.096|12.685|13|311200|6.463
1112794200|2005-04-06 13:30:00|12.962|13.265|12.962|13.146|181200|6.536
1112880600|2005-04-07 13:30:00|13.108|13.315|13.108|13.269|119600|6.597
1112967000|2005-04-08 13:30:00|13.269|13.269|13.096|13.096|115900|6.511
1113226200|2005-04-11 13:30:00|13.058|13.096|12.915|13.019|60500|6.473
1113312600|2005-04-12 13:30:00|13.019|13.019|12.915|12.927|592000|6.427
1113399000|2005-04-13 13:30:00|12.927|13.019|12.819|12.819|36400|6.373
1113485400|2005-04-14 13:30:00|12.846|12.846|12.446|12.677|86300|6.302
1113571800|2005-04-15 13:30:00|12.677|12.677|12.412|12.496|195200|6.213
1113831000|2005-04-18 13:30:00|12.5|12.642|12.438|12.615|410500|6.272
1113917400|2005-04-19 13:30:00|12.712|12.712|12.423|12.492|420400|6.211
1114003800|2005-04-20 13:30:00|12.492|12.538|12.296|12.404|151300|6.167
1114090200|2005-04-21 13:30:00|12.4|12.462|12.219|12.373|127400|6.151
1114176600|2005-04-22 13:30:00|12.346|12.558|12.346|12.4|75600|6.165
1114435800|2005-04-25 13:30:00|12.4|12.762|12.381|12.727|279200|6.327
1114522200|2005-04-26 13:30:00|12.808|12.831|12.635|12.746|276600|6.337
1114608600|2005-04-27 13:30:00|11.977|11.992|11.808|11.827|113300|6.236|divid|0.72808
1114695000|2005-04-28 13:30:00|11.865|11.865|11.65|11.692|170800|6.165
1114781400|2005-04-29 13:30:00|11.696|12.231|11.696|12.069|517100|6.364
1115040600|2005-05-02 13:30:00|12.146|12.5|12.119|12.485|381600|6.583
1115127000|2005-05-03 13:30:00|12.446|12.573|12.412|12.512|153100|6.597
1115213400|2005-05-04 13:30:00|12.588|12.908|12.554|12.723|113300|6.709
1115299800|2005-05-05 13:30:00|12.762|12.815|12.669|12.769|416700|6.733
1115386200|2005-05-06 13:30:00|12.769|12.788|12.531|12.596|368100|6.642
1115645400|2005-05-09 13:30:00|12.55|12.554|12.458|12.465|193900|6.573
1115731800|2005-05-10 13:30:00|12.481|12.481|12.231|12.277|210300|6.473
1115818200|2005-05-11 13:30:00|12.277|12.277|11.923|11.931|580800|6.291
1115904600|2005-05-12 13:30:00|12|12.038|11.808|12.038|448200|6.348
1115991000|2005-05-13 13:30:00|11.962|11.962|11.865|11.873|46800|6.26
1116250200|2005-05-16 13:30:00|11.869|12|11.869|11.896|144500|6.273
1116336600|2005-05-17 13:30:00|11.885|11.992|11.885|11.946|225400|6.299
1116423000|2005-05-18 13:30:00|12.023|12.135|11.846|11.846|436500|6.246
1116509400|2005-05-19 13:30:00|11.923|12.031|11.854|11.927|343900|6.289
1116595800|2005-05-20 13:30:00|11.942|12.1|11.942|12.027|144000|6.342
1116855000|2005-05-23 13:30:00|12.027|12.042|11.904|12.035|80000|6.346
1116941400|2005-05-24 13:30:00|12|12.038|11.962|11.992|94900|6.323
1117027800|2005-05-25 13:30:00|12.019|12.019|11.888|11.888|121600|6.269
1117114200|2005-05-26 13:30:00|11.981|12.027|11.927|11.996|160100|6.325
1117200600|2005-05-27 13:30:00|11.988|12.077|11.927|11.942|105000|6.297
1117546200|2005-05-31 13:30:00|11.923|12.031|11.865|12|290100|6.327
1117632600|2005-06-01 13:30:00|12|12.392|11.981|12.15|398300|6.406
1117719000|2005-06-02 13:30:00|12.115|12.308|12.112|12.281|265700|6.475
1117805400|2005-06-03 13:30:00|12.281|12.342|12.119|12.273|129200|6.471
1118064600|2005-06-06 13:30:00|12.273|12.431|12.238|12.392|266500|6.534
1118151000|2005-06-07 13:30:00|12.392|12.462|12.312|12.327|190800|6.5
1118237400|2005-06-08 13:30:00|12.327|12.427|12.3|12.381|258900|6.528
1118323800|2005-06-09 13:30:00|12.342|12.35|12.242|12.315|79300|6.494
1118410200|2005-06-10 13:30:00|12.277|12.454|12.235|12.381|82100|6.528
1118669400|2005-06-13 13:30:00|12.381|12.423|12.3|12.423|169200|6.55
1118755800|2005-06-14 13:30:00|12.45|12.481|12.381|12.458|156700|6.569
1118842200|2005-06-15 13:30:00|12.423|12.519|12.381|12.462|124800|6.571
1118928600|2005-06-16 13:30:00|12.654|12.654|12.55|12.585|391800|6.636
1119015000|2005-06-17 13:30:00|12.615|12.727|12.569|12.615|217600|6.652
1119274200|2005-06-20 13:30:00|12.654|12.688|12.6|12.619|135900|6.654
1119360600|2005-06-21 13:30:00|12.623|12.888|12.612|12.846|476500|6.773
1119447000|2005-06-22 13:30:00|12.869|12.881|12.696|12.808|448700|6.753
1119533400|2005-06-23 13:30:00|12.819|12.819|12.635|12.646|169000|6.668
1119619800|2005-06-24 13:30:00|12.654|12.692|12.519|12.654|203000|6.672
1119879000|2005-06-27 13:30:00|12.654|12.8|12.654|12.692|253200|6.692
1119965400|2005-06-28 13:30:00|12.692|12.75|12.558|12.577|387900|6.632
1120051800|2005-06-29 13:30:00|12.5|12.604|12.404|12.404|316900|6.54
1120138200|2005-06-30 13:30:00|12.442|12.5|12.362|12.423|387400|6.55
1120224600|2005-07-01 13:30:00|12.423|12.5|12.377|12.385|278400|6.53
1120570200|2005-07-05 13:30:00|12.346|12.388|12.308|12.346|463500|6.51
1120656600|2005-07-06 13:30:00|12.385|12.442|12.327|12.381|523100|6.528
1120743000|2005-07-07 13:30:00|12.381|12.385|12.212|12.358|178100|6.516
1120829400|2005-07-08 13:30:00|12.358|12.654|12.358|12.654|511100|6.672
1121088600|2005-07-11 13:30:00|12.692|12.75|12.654|12.696|245100|6.694
1121175000|2005-07-12 13:30:00|12.731|12.792|12.731|12.762|123200|6.729
1121261400|2005-07-13 13:30:00|12.781|12.8|12.708|12.727|67000|6.711
1121347800|2005-07-14 13:30:00|12.769|12.881|12.715|12.731|508800|6.713
1121434200|2005-07-15 13:30:00|12.712|12.792|12.712|12.738|143500|6.717
1121693400|2005-07-18 13:30:00|12.769|12.827|12.692|12.692|95600|6.692
1121779800|2005-07-19 13:30:00|12.75|13|12.75|12.985|268500|6.846
1121866200|2005-07-20 13:30:00|12.731|12.885|12.731|12.819|233400|6.759
1121952600|2005-07-21 13:30:00|12.942|12.992|12.846|12.992|71500|6.851
1122039000|2005-07-22 13:30:00|12.915|13.065|12.915|13.004|304900|6.857
1122298200|2005-07-25 13:30:00|12.888|13.031|12.877|12.988|205600|6.849
1122384600|2005-07-26 13:30:00|12.981|13.1|12.973|13.085|121600|6.899
1122471000|2005-07-27 13:30:00|13.146|13.146|13.046|13.077|289900|6.895
1122557400|2005-07-28 13:30:00|13.173|13.265|13.131|13.258|128400|6.99
1122643800|2005-07-29 13:30:00|13.231|13.308|13.112|13.188|117500|6.954
1122903000|2005-08-01 13:30:00|13.192|13.577|13.177|13.5|171600|7.118
1122989400|2005-08-02 13:30:00|13.596|14.112|13.581|13.846|250600|7.301
1123075800|2005-08-03 13:30:00|13.881|14.227|13.777|14.127|346300|7.449
1123162200|2005-08-04 13:30:00|14.088|14.412|14.042|14.154|307500|7.463
1123248600|2005-08-05 13:30:00|14.327|14.327|14.127|14.308|127600|7.544
1123507800|2005-08-08 13:30:00|14.473|14.512|14.358|14.396|131300|7.591
1123594200|2005-08-09 13:30:00|14.4|14.404|14.196|14.404|346300|7.595
1123680600|2005-08-10 13:30:00|14.481|14.885|14.481|14.788|476800|7.798
1123767000|2005-08-11 13:30:00|14.865|14.904|14.462|14.562|286200|7.678
1123853400|2005-08-12 13:30:00|14.562|14.615|14.192|14.304|208700|7.542
1124112600|2005-08-15 13:30:00|14.342|14.5|14.269|14.412|89900|7.599
1124199000|2005-08-16 13:30:00|14.269|14.608|14.269|14.558|169500|7.676
1124285400|2005-08-17 13:30:00|14.654|14.662|14.404|14.458|208000|7.623
1124371800|2005-08-18 13:30:00|14.535|14.538|14.115|14.115|128100|7.443
1124458200|2005-08-19 13:30:00|14.038|14.45|14.038|14.385|279500|7.585
1124717400|2005-08-22 13:30:00|14.423|14.615|14.242|14.327|179600|7.554
1124803800|2005-08-23 13:30:00|14.288|14.408|14.227|14.346|205100|7.564
1124890200|2005-08-24 13:30:00|14.423|14.508|14.288|14.308|218600|7.544
1124976600|2005-08-25 13:30:00|14.308|14.346|14.192|14.215|93000|7.495
1125063000|2005-08-26 13:30:00|14.215|14.462|14.215|14.442|75900|7.615
1125322200|2005-08-29 13:30:00|14.519|14.615|14.346|14.577|146600|7.686
1125408600|2005-08-30 13:30:00|14.577|14.727|14.323|14.423|188700|7.605
1125495000|2005-08-31 13:30:00|14.519|14.615|14.423|14.588|208200|7.692
1125581400|2005-09-01 13:30:00|14.588|14.865|14.588|14.777|79300|7.792
1125667800|2005-09-02 13:30:00|15|15.262|14.915|15.173|541800|8
1126013400|2005-09-06 13:30:00|15.146|15.385|15.127|15.308|187200|8.071
1126099800|2005-09-07 13:30:00|15.038|15.731|15.038|15.585|250600|8.217
1126186200|2005-09-08 13:30:00|15.565|15.615|15.365|15.385|435200|8.112
1126272600|2005-09-09 13:30:00|15.423|15.423|15.327|15.365|330400|8.102
1126531800|2005-09-12 13:30:00|15.362|15.577|15.269|15.346|210800|8.092
1126618200|2005-09-13 13:30:00|15.35|15.481|15.288|15.369|117000|8.104
1126704600|2005-09-14 13:30:00|15.377|15.377|15.227|15.288|212400|8.061
1126791000|2005-09-15 13:30:00|15.285|15.288|15.212|15.215|160100|8.023
1126877400|2005-09-16 13:30:00|15.215|15.442|15.2|15.385|371800|8.112
1127136600|2005-09-19 13:30:00|15.365|16|15.365|15.927|377700|8.398
1127223000|2005-09-20 13:30:00|15.885|16.338|15.788|15.873|274800|8.369
1127309400|2005-09-21 13:30:00|15.95|16|15.865|15.869|274000|8.367
1127395800|2005-09-22 13:30:00|15.838|16.038|15.808|15.962|239700|8.416
1127482200|2005-09-23 13:30:00|16|16.346|16|16.212|161700|8.548
1127741400|2005-09-26 13:30:00|16.215|16.612|16.215|16.323|126800|8.607
1127827800|2005-09-27 13:30:00|16.362|16.577|16.312|16.373|209500|8.633
1127914200|2005-09-28 13:30:00|16.615|16.808|16.45|16.608|303100|8.757
1128000600|2005-09-29 13:30:00|16.577|16.827|16.577|16.827|264100|8.872
1128087000|2005-09-30 13:30:00|16.827|16.923|16.712|16.873|644000|8.897
1128346200|2005-10-03 13:30:00|17.115|17.285|16.981|17.077|626300|9.004
1128432600|2005-10-04 13:30:00|17.077|17.115|16.904|16.954|347100|8.939
1128519000|2005-10-05 13:30:00|16.923|16.923|16.431|16.477|333300|8.688
1128605400|2005-10-06 13:30:00|16.477|16.5|15.677|15.7|606800|8.278
1128691800|2005-10-07 13:30:00|15.7|15.846|15.5|15.523|633100|8.185
1128951000|2005-10-10 13:30:00|15.523|15.912|15.523|15.812|642900|8.337
1129037400|2005-10-11 13:30:00|15.773|15.808|15.577|15.588|398500|8.219
1129123800|2005-10-12 13:30:00|15.512|15.588|15.254|15.377|271700|8.108
1129210200|2005-10-13 13:30:00|15.377|15.477|15|15.369|246700|8.104
1129296600|2005-10-14 13:30:00|15.385|15.692|15.315|15.523|415700|8.185
1129555800|2005-10-17 13:30:00|15.538|15.638|15.338|15.381|221200|8.11
1129642200|2005-10-18 13:30:00|15.346|15.462|15.315|15.35|202500|8.094
1129728600|2005-10-19 13:30:00|15.273|15.685|15.238|15.654|235500|8.254
1129815000|2005-10-20 13:30:00|15.654|15.769|15.288|15.288|260000|8.061
1129901400|2005-10-21 13:30:00|15.327|15.385|15.119|15.238|335100|8.035
1130160600|2005-10-24 13:30:00|15.238|15.469|15.238|15.385|282800|8.112
1130247000|2005-10-25 13:30:00|15.308|15.346|14.992|15.073|195200|7.948
1130333400|2005-10-26 13:30:00|15.112|15.173|14.877|14.881|229800|7.846
1130419800|2005-10-27 13:30:00|15|15.038|14.423|14.615|185300|7.706
1130506200|2005-10-28 13:30:00|14.627|14.958|14.404|14.942|456000|7.879
1130769000|2005-10-31 14:30:00|14.75|15.231|14.75|15.019|288600|7.919
1130855400|2005-11-01 14:30:00|14.981|15.692|14.981|15.588|582400|8.219
1130941800|2005-11-02 14:30:00|15.538|15.8|15.269|15.738|540800|8.299
1131028200|2005-11-03 14:30:00|15.769|15.842|15.538|15.538|411000|8.193
1131114600|2005-11-04 14:30:00|15.25|15.523|15.077|15.388|234000|8.114
1131373800|2005-11-07 14:30:00|15.485|15.808|15.469|15.769|446600|8.315
1131460200|2005-11-08 14:30:00|15.769|16.188|15.727|15.923|491400|8.396
1131546600|2005-11-09 14:30:00|15.885|16.019|15.731|15.969|360800|8.42
1131633000|2005-11-10 14:30:00|15.931|16.285|15.923|16.158|256800|8.52
1131719400|2005-11-11 14:30:00|16.158|16.404|16.154|16.242|168200|8.564
1131978600|2005-11-14 14:30:00|16.192|16.265|15.992|16.169|148700|8.526
1132065000|2005-11-15 14:30:00|16.162|16.312|16.058|16.25|201700|8.568
1132151400|2005-11-16 14:30:00|16.196|16.262|16.077|16.231|185900|8.558
1132237800|2005-11-17 14:30:00|16.231|17.062|16.227|16.935|464800|8.929
1132324200|2005-11-18 14:30:00|16.808|17.023|16.75|16.854|349900|8.887
1132583400|2005-11-21 14:30:00|16.885|16.954|16.5|16.869|269600|8.895
1132669800|2005-11-22 14:30:00|16.85|17.019|16.581|16.881|182000|8.901
1132756200|2005-11-23 14:30:00|16.923|17.327|16.865|17.219|147100|9.079
1132929000|2005-11-25 14:30:00|17.231|17.423|17.081|17.115|264100|9.025
1133188200|2005-11-28 14:30:00|17.219|17.235|16.846|16.846|405000|8.883
1133274600|2005-11-29 14:30:00|16.808|16.923|16.704|16.804|132800|8.86
1133361000|2005-11-30 14:30:00|16.842|17|16.635|16.635|268300|8.771
1133447400|2005-12-01 14:30:00|16.642|17.085|16.631|17.073|173400|9.002
1133533800|2005-12-02 14:30:00|17.073|17.327|17.073|17.269|442500|9.106
1133793000|2005-12-05 14:30:00|17.212|17.354|17.123|17.288|276900|9.116
1133879400|2005-12-06 14:30:00|17.365|17.596|17.285|17.469|543600|9.211
1133965800|2005-12-07 14:30:00|17.5|17.5|17.038|17.042|318500|8.986
1134052200|2005-12-08 14:30:00|17.019|17.081|16.75|16.808|235300|8.862
1134138600|2005-12-09 14:30:00|16.75|16.762|16.592|16.615|157300|8.761
1134397800|2005-12-12 14:30:00|16.538|16.846|16.331|16.769|525400|8.842
1134484200|2005-12-13 14:30:00|16.696|16.927|16.588|16.842|198300|8.881
1134570600|2005-12-14 14:30:00|16.885|16.996|16.673|16.75|246200|8.832
1134657000|2005-12-15 14:30:00|16.75|17.192|16.75|17.104|349400|9.018
1134743400|2005-12-16 14:30:00|17|17.346|17|17.127|176200|9.031
1135002600|2005-12-19 14:30:00|17.077|17.077|16.577|16.615|135900|8.761
1135089000|2005-12-20 14:30:00|16.538|16.773|16.538|16.677|179400|8.793
1135175400|2005-12-21 14:30:00|16.754|17.269|16.754|17.231|323900|9.085
1135261800|2005-12-22 14:30:00|17.231|17.477|17.154|17.315|141400|9.13
1135348200|2005-12-23 14:30:00|17.327|17.723|17.327|17.638|170300|9.3
1135693800|2005-12-27 14:30:00|17.077|17.385|17.077|17.296|218100|9.12
1135780200|2005-12-28 14:30:00|17.269|17.269|17|17.115|148200|9.025
1135866600|2005-12-29 14:30:00|17.038|17.427|17.015|17.25|230800|9.096
1135953000|2005-12-30 14:30:00|17.246|17.281|16.808|17.154|140400|9.045
1136298600|2006-01-03 14:30:00|17.058|17.404|17.058|17.308|262000|9.126
1136385000|2006-01-04 14:30:00|17.231|17.538|17.231|17.462|268300|9.207
1136471400|2006-01-05 14:30:00|17.385|17.404|17.231|17.396|243300|9.173
1136557800|2006-01-06 14:30:00|17.365|17.558|17.25|17.55|267800|9.254
1136817000|2006-01-09 14:30:00|17.558|17.573|17.404|17.492|277400|9.223
1136903400|2006-01-10 14:30:00|17.269|17.45|16.735|16.912|284900|8.917
1136989800|2006-01-11 14:30:00|16.912|17.069|16.838|16.992|239900|8.96
1137076200|2006-01-12 14:30:00|16.923|17.115|16.854|16.962|203300|8.943
1137162600|2006-01-13 14:30:00|16.904|17.015|16.815|16.9|108600|8.911
1137508200|2006-01-17 14:30:00|16.731|16.904|16.5|16.904|390700|8.913
1137594600|2006-01-18 14:30:00|16.5|16.885|16.231|16.881|264600|8.901
1137681000|2006-01-19 14:30:00|16.923|17.058|16.635|16.719|95600|8.816
1137767400|2006-01-20 14:30:00|16.815|17.262|16.792|17.088|222300|9.01
1138026600|2006-01-23 14:30:00|16.615|17.2|16.615|17.135|203800|9.035
1138113000|2006-01-24 14:30:00|17.038|17.246|17.038|17.185|222800|9.061
1138199400|2006-01-25 14:30:00|17.077|17.615|17.077|17.569|152600|9.264
1138285800|2006-01-26 14:30:00|17.65|18.788|17.592|18.788|688200|9.907
1138372200|2006-01-27 14:30:00|18.788|19.219|18.673|18.773|368900|9.899
1138631400|2006-01-30 14:30:00|18.854|19.077|18.596|18.865|296100|9.947
1138717800|2006-01-31 14:30:00|18.904|19.173|18.777|19.173|481000|10.11
1138804200|2006-02-01 14:30:00|19.077|19.1|18.846|18.935|299700|9.984
1138890600|2006-02-02 14:30:00|18.938|18.969|18.481|18.885|627100|9.957
1138977000|2006-02-03 14:30:00|18.838|19.138|18.792|19.008|352300|10.022
1139236200|2006-02-06 14:30:00|19.008|19.15|18.85|19.077|191100|10.059
1139322600|2006-02-07 14:30:00|19.077|19.077|18.7|18.7|135400|9.86
1139409000|2006-02-08 14:30:00|18.462|18.65|18.438|18.538|385500|9.775
1139495400|2006-02-09 14:30:00|18.5|18.8|18.481|18.758|279500|9.89
1139581800|2006-02-10 14:30:00|18.758|18.827|18.596|18.654|302900|9.836
1139841000|2006-02-13 14:30:00|18.654|18.742|18.465|18.481|347300|9.744
1139927400|2006-02-14 14:30:00|18.269|18.288|17.923|18.173|306200|9.582
1140013800|2006-02-15 14:30:00|18.154|18.404|18.077|18.346|195000|9.673
1140100200|2006-02-16 14:30:00|18.35|18.769|18.308|18.65|317200|9.834
1140186600|2006-02-17 14:30:00|18.65|18.777|18.431|18.462|215000|9.734
1140532200|2006-02-21 14:30:00|18.365|18.442|18.204|18.288|295300|9.643
1140618600|2006-02-22 14:30:00|18.192|18.585|18.192|18.554|319200|9.783
1140705000|2006-02-23 14:30:00|18.404|18.454|18.196|18.212|214500|9.603
1140791400|2006-02-24 14:30:00|18.223|18.731|18.204|18.596|326500|9.805
1141050600|2006-02-27 14:30:00|18.596|18.635|18.462|18.612|325500|9.813
1141137000|2006-02-28 14:30:00|18.538|18.573|18.254|18.265|151800|9.631
1141223400|2006-03-01 14:30:00|18.385|18.538|18.385|18.462|419600|9.734
1141309800|2006-03-02 14:30:00|18.25|18.462|18.223|18.423|76100|9.714
1141396200|2006-03-03 14:30:00|18.327|18.515|18.327|18.342|183000|9.671
1141655400|2006-03-06 14:30:00|18.365|18.365|17.669|17.812|310400|9.392
1141741800|2006-03-07 14:30:00|17.731|17.735|17.327|17.477|426100|9.215
1141828200|2006-03-08 14:30:00|17.308|17.312|16.992|17.058|417000|8.994
1141914600|2006-03-09 14:30:00|17.096|17.327|16.881|16.958|300300|8.941
1142001000|2006-03-10 14:30:00|16.885|16.981|16.719|16.885|324200|8.903
1142260200|2006-03-13 14:30:00|16.481|16.885|16.481|16.827|417300|8.872
1142346600|2006-03-14 14:30:00|16.923|17.185|16.815|17.138|318500|9.037
1142433000|2006-03-15 14:30:00|17.173|17.6|17.173|17.385|482000|9.166
1142519400|2006-03-16 14:30:00|17.269|17.288|17.081|17.085|215200|9.008
1142605800|2006-03-17 14:30:00|17.077|17.196|16.985|17.058|180700|8.994
1142865000|2006-03-20 14:30:00|16.827|17.004|16.788|17.004|284100|8.966
1142951400|2006-03-21 14:30:00|16.923|17|16.462|16.577|288000|8.741
1143037800|2006-03-22 14:30:00|16.635|16.788|16.615|16.7|227700|8.806
1143124200|2006-03-23 14:30:00|16.827|16.919|16.635|16.854|230100|8.887
1143210600|2006-03-24 14:30:00|16.865|17.073|16.819|16.942|87800|8.933
1143469800|2006-03-27 14:30:00|16.965|17.012|16.546|16.731|257400|8.822
1143556200|2006-03-28 14:30:00|16.546|16.9|16.546|16.762|364500|8.838
1143642600|2006-03-29 14:30:00|16.827|16.846|16.654|16.788|141400|8.852
1143729000|2006-03-30 14:30:00|16.692|17.046|16.654|16.692|211300|8.801
1143815400|2006-03-31 14:30:00|16.885|16.923|16.615|16.769|229000|8.842
1144071000|2006-04-03 13:30:00|16.769|16.981|16.677|16.919|479900|8.921
1144157400|2006-04-04 13:30:00|16.981|17.404|16.981|17.385|284900|9.166
1144243800|2006-04-05 13:30:00|17.388|17.446|17.196|17.258|339800|9.1
1144330200|2006-04-06 13:30:00|17.058|17.385|16.981|17.173|167900|9.055
1144416600|2006-04-07 13:30:00|17.25|17.308|16.923|17.038|122400|8.984
1144675800|2006-04-10 13:30:00|16.962|16.985|16.773|16.788|112800|8.852
1144762200|2006-04-11 13:30:00|16.8|16.877|16.315|16.365|560800|8.629
1144848600|2006-04-12 13:30:00|16.365|16.792|16.365|16.692|195700|8.801
1144935000|2006-04-13 13:30:00|16.635|16.981|16.55|16.854|201500|8.887
1145280600|2006-04-17 13:30:00|16.846|17.042|16.846|16.931|107900|8.927
1145367000|2006-04-18 13:30:00|17|17.288|16.977|17.212|262000|9.075
1145453400|2006-04-19 13:30:00|16.923|16.923|16.277|16.338|238900|8.949|divid|0.64308
1145539800|2006-04-20 13:30:00|16.25|16.592|16.246|16.473|162200|9.023
1145626200|2006-04-21 13:30:00|16.538|16.615|16.5|16.604|80000|9.095
1145885400|2006-04-24 13:30:00|16.538|16.604|16.385|16.442|96700|9.006
1145971800|2006-04-25 13:30:00|16.442|16.654|16.442|16.519|141400|9.048
1146058200|2006-04-26 13:30:00|16.519|16.692|16.465|16.662|139800|9.126
1146144600|2006-04-27 13:30:00|16.519|16.727|16.5|16.669|99800|9.13
1146231000|2006-04-28 13:30:00|16.615|16.804|16.512|16.804|98200|9.204
1146490200|2006-05-01 13:30:00|16.877|16.981|16.827|16.873|70900|9.242
1146576600|2006-05-02 13:30:00|16.731|16.731|16.346|16.423|951600|8.996
1146663000|2006-05-03 13:30:00|16.423|16.496|16.354|16.465|183500|9.019
1146749400|2006-05-04 13:30:00|16.442|16.815|16.442|16.646|216300|9.118
1146835800|2006-05-05 13:30:00|16.646|17.446|16.631|17.362|255300|9.51
1147095000|2006-05-08 13:30:00|17.404|17.692|17.404|17.558|281500|9.617
1147181400|2006-05-09 13:30:00|17.692|18.135|17.615|18|498900|9.859
1147267800|2006-05-10 13:30:00|18.077|18.081|17.596|17.6|223600|9.64
1147354200|2006-05-11 13:30:00|17.523|17.542|17.238|17.346|229500|9.501
1147440600|2006-05-12 13:30:00|17.192|17.242|16.638|16.892|273500|9.253
1147699800|2006-05-15 13:30:00|16.796|16.812|16.592|16.788|193900|9.196
1147786200|2006-05-16 13:30:00|16.731|16.973|16.731|16.935|328100|9.276
1147872600|2006-05-17 13:30:00|16.938|16.938|16.123|16.165|343200|8.854
1147959000|2006-05-18 13:30:00|16.127|16.181|15.758|16.054|411000|8.793
1148045400|2006-05-19 13:30:00|16.015|16.154|15.9|15.969|294000|8.747
1148304600|2006-05-22 13:30:00|15.754|15.754|14.946|15.162|537400|8.305
1148391000|2006-05-23 13:30:00|15.258|15.623|15.258|15.335|516800|8.399
1148477400|2006-05-24 13:30:00|15.238|15.246|14.631|14.796|452600|8.104
1148563800|2006-05-25 13:30:00|14.885|15.4|14.885|15.346|238900|8.406
1148650200|2006-05-26 13:30:00|15.385|15.535|15.173|15.531|192900|8.507
1148995800|2006-05-30 13:30:00|15.473|15.473|14.977|15.181|195700|8.315
1149082200|2006-05-31 13:30:00|15.277|15.596|15.273|15.596|308300|8.543
1149168600|2006-06-01 13:30:00|15.592|15.881|15.592|15.835|230100|8.673
1149255000|2006-06-02 13:30:00|15.835|16.154|15.835|16.035|287500|8.783
1149514200|2006-06-05 13:30:00|15.938|16.073|15.685|15.696|210300|8.597
1149600600|2006-06-06 13:30:00|15.696|15.835|15.192|15.223|277400|8.338
1149687000|2006-06-07 13:30:00|15.15|15.308|14.958|15|223000|8.216
1149773400|2006-06-08 13:30:00|14.973|14.981|14.465|14.865|306200|8.142
1149859800|2006-06-09 13:30:00|14.962|15|14.488|14.531|277400|7.959
1150119000|2006-06-12 13:30:00|14.531|14.931|14.531|14.662|438100|8.031
1150205400|2006-06-13 13:30:00|14.619|14.619|14.231|14.481|616900|7.932
1150291800|2006-06-14 13:30:00|14.385|14.765|14.373|14.75|515800|8.079
1150378200|2006-06-15 13:30:00|14.654|15.238|14.654|15.092|222500|8.267
1150464600|2006-06-16 13:30:00|15.112|15.158|14.815|14.869|399600|8.144
1150723800|2006-06-19 13:30:00|14.842|14.992|14.512|14.535|285200|7.961
1150810200|2006-06-20 13:30:00|14.458|14.923|14.435|14.765|141100|8.088
1150896600|2006-06-21 13:30:00|14.808|14.846|14.496|14.8|354100|8.107
1150983000|2006-06-22 13:30:00|14.992|14.992|14.665|14.85|149700|8.134
1151069400|2006-06-23 13:30:00|14.812|14.812|14.562|14.696|248300|8.05
1151328600|2006-06-26 13:30:00|14.677|14.723|14.538|14.654|117000|8.027
1151415000|2006-06-27 13:30:00|14.596|14.604|14.308|14.385|213700|7.879
1151501400|2006-06-28 13:30:00|14.423|14.512|14.296|14.512|147400|7.949
1151587800|2006-06-29 13:30:00|14.512|14.942|14.5|14.923|120900|8.174
1151674200|2006-06-30 13:30:00|15.135|15.569|15.135|15.515|198600|8.498
1151933400|2006-07-03 13:30:00|15.612|16.135|15.612|16.019|220400|8.774
1152106200|2006-07-05 13:30:00|15.923|15.946|15.446|15.462|231900|8.469
1152192600|2006-07-06 13:30:00|15.462|15.885|15.438|15.885|198100|8.701
1152279000|2006-07-07 13:30:00|15.827|15.865|15.708|15.796|225100|8.652
1152538200|2006-07-10 13:30:00|15.769|16.042|15.769|15.781|105300|8.644
1152624600|2006-07-11 13:30:00|15.838|15.838|15.527|15.731|108100|8.616
1152711000|2006-07-12 13:30:00|15.608|15.75|15.438|15.669|163000|8.583
1152797400|2006-07-13 13:30:00|15.577|15.6|15.085|15.158|112500|8.302
1152883800|2006-07-14 13:30:00|15.077|15.077|14.542|14.619|312200|8.008
1153143000|2006-07-17 13:30:00|14.619|14.646|14.423|14.485|131800|7.934
1153229400|2006-07-18 13:30:00|14.515|14.662|14.438|14.615|275300|8.005
1153315800|2006-07-19 13:30:00|14.615|15.212|14.612|15.154|311700|8.3
1153402200|2006-07-20 13:30:00|15.231|15.342|14.85|14.896|109400|8.159
1153488600|2006-07-21 13:30:00|14.973|14.973|14.658|14.719|149700|8.062
1153747800|2006-07-24 13:30:00|14.75|15.146|14.75|15.119|157300|8.281
1153834200|2006-07-25 13:30:00|15.062|15.138|15.015|15.088|139800|8.265
1153920600|2006-07-26 13:30:00|15.05|15.196|15.012|15.092|599000|8.267
1154007000|2006-07-27 13:30:00|15.077|15.265|14.808|14.865|274300|8.142
1154093400|2006-07-28 13:30:00|14.862|15.088|14.858|15.046|223000|8.241
1154352600|2006-07-31 13:30:00|15.008|15.112|14.869|15.038|215800|8.237
1154439000|2006-08-01 13:30:00|15.135|15.135|14.727|14.977|185600|8.203
1154525400|2006-08-02 13:30:00|15.073|15.192|15.054|15.177|44200|8.313
1154611800|2006-08-03 13:30:00|15.081|15.135|14.927|15.085|98500|8.262
1154698200|2006-08-04 13:30:00|15.315|15.488|15.238|15.419|201200|8.446
1154957400|2006-08-07 13:30:00|15.419|15.6|15.385|15.458|121600|8.467
1155043800|2006-08-08 13:30:00|15.438|15.577|15.362|15.45|178600|8.463
1155130200|2006-08-09 13:30:00|15.488|15.527|15.173|15.231|158800|8.343
1155216600|2006-08-10 13:30:00|15.269|15.35|15.154|15.315|324200|8.389
1155303000|2006-08-11 13:30:00|15.3|15.362|15.154|15.196|1339700|8.324
1155562200|2006-08-14 13:30:00|15.215|15.288|14.992|15|110500|8.216
1155648600|2006-08-15 13:30:00|15|15.308|15|15.281|331200|8.37
1155735000|2006-08-16 13:30:00|15.323|15.681|15.308|15.654|168700|8.574
1155821400|2006-08-17 13:30:00|15.577|15.762|15.577|15.623|116700|8.557
1155907800|2006-08-18 13:30:00|15.642|15.658|15.5|15.615|328300|8.553
1156167000|2006-08-21 13:30:00|15.612|15.688|15.473|15.638|65700|8.566
1156253400|2006-08-22 13:30:00|15.638|15.638|15.462|15.527|52500|8.505
1156339800|2006-08-23 13:30:00|15.519|15.612|15.462|15.519|149200|8.501
1156426200|2006-08-24 13:30:00|15.542|15.542|15.304|15.404|139600|8.437
1156512600|2006-08-25 13:30:00|15.385|15.723|15.377|15.696|893300|8.597
1156771800|2006-08-28 13:30:00|15.658|16.165|15.627|16.158|276900|8.85
1156858200|2006-08-29 13:30:00|16.254|16.4|16.135|16.369|474200|8.966
1156944600|2006-08-30 13:30:00|16.465|16.8|16.423|16.712|693600|9.154
1157031000|2006-08-31 13:30:00|16.692|16.892|16.527|16.754|431300|9.177
1157117400|2006-09-01 13:30:00|16.769|16.869|16.731|16.769|206100|9.185
1157463000|2006-09-05 13:30:00|16.827|16.85|16.731|16.75|136500|9.175
1157549400|2006-09-06 13:30:00|16.692|16.735|16.273|16.308|245400|8.932
1157635800|2006-09-07 13:30:00|16.312|16.419|15.869|16.058|333500|8.795
1157722200|2006-09-08 13:30:00|16.058|16.258|15.973|16.238|155200|8.894
1157981400|2006-09-11 13:30:00|16.212|16.381|16.196|16.25|272700|8.901
1158067800|2006-09-12 13:30:00|16.25|16.812|16.242|16.781|334600|9.192
1158154200|2006-09-13 13:30:00|16.785|17.435|16.719|17.285|583900|9.467
1158240600|2006-09-14 13:30:00|17.265|17.392|17.154|17.369|222000|9.514
1158327000|2006-09-15 13:30:00|17.408|17.627|17.354|17.5|223000|9.585
1158586200|2006-09-18 13:30:00|17.408|17.654|17.396|17.492|234700|9.581
1158672600|2006-09-19 13:30:00|17.462|17.604|17.154|17.604|187700|9.642
1158759000|2006-09-20 13:30:00|17.7|17.923|17.65|17.885|310700|9.796
1158845400|2006-09-21 13:30:00|17.888|17.912|17.577|17.696|253700|9.693
1158931800|2006-09-22 13:30:00|17.696|17.808|17.577|17.742|276600|9.718
1159191000|2006-09-25 13:30:00|17.731|17.769|17.435|17.669|187900|9.678
1159277400|2006-09-26 13:30:00|17.612|17.808|17.612|17.712|94900|9.701
1159363800|2006-09-27 13:30:00|17.715|17.738|17.577|17.654|139300|9.67
1159450200|2006-09-28 13:30:00|17.692|17.692|17.462|17.55|297100|9.613
1159536600|2006-09-29 13:30:00|17.5|17.546|17.404|17.404|122400|9.533
1159795800|2006-10-02 13:30:00|17.115|17.462|17.104|17.331|491600|9.493
1159882200|2006-10-03 13:30:00|17.308|17.562|17.308|17.35|283600|9.503
1159968600|2006-10-04 13:30:00|17.35|17.562|17.3|17.562|303600|9.619
1160055000|2006-10-05 13:30:00|17.523|17.958|17.258|17.808|423500|9.754
1160141400|2006-10-06 13:30:00|17.765|17.765|17.423|17.519|133900|9.596
1160400600|2006-10-09 13:30:00|17.5|17.538|17.423|17.5|193400|9.585
1160487000|2006-10-10 13:30:00|17.5|17.531|17.442|17.462|154700|9.564
1160573400|2006-10-11 13:30:00|17.385|17.423|17.204|17.25|348400|9.449
1160659800|2006-10-12 13:30:00|17.223|17.25|17.115|17.188|528300|9.415
1160746200|2006-10-13 13:30:00|17.154|17.512|16.962|17.415|397500|9.539
1161005400|2006-10-16 13:30:00|17.427|17.465|17.312|17.404|133900|9.533
1161091800|2006-10-17 13:30:00|17.404|17.412|17.219|17.388|282800|9.524
1161178200|2006-10-18 13:30:00|17.442|17.615|17.385|17.442|289100|9.554
1161264600|2006-10-19 13:30:00|17.404|17.546|17.381|17.427|144500|9.545
1161351000|2006-10-20 13:30:00|17.385|17.55|17.365|17.45|131300|9.558
1161610200|2006-10-23 13:30:00|17.596|18.035|17.538|17.981|324200|9.849
1161696600|2006-10-24 13:30:00|17.981|18.219|17.969|18.096|340300|9.912
1161783000|2006-10-25 13:30:00|18.5|18.573|18.35|18.519|453400|10.144
1161869400|2006-10-26 13:30:00|18.615|18.7|18.419|18.515|252700|10.142
1161955800|2006-10-27 13:30:00|18.481|18.519|18.404|18.431|317900|10.095
1162218600|2006-10-30 14:30:00|18.431|18.431|18.173|18.327|219900|10.038
1162305000|2006-10-31 14:30:00|18.327|18.819|18.296|18.55|315300|10.161
1162391400|2006-11-01 14:30:00|18.742|19.212|18.742|18.885|250300|10.344
1162477800|2006-11-02 14:30:00|18.712|18.981|18.704|18.938|277900|10.373
1162564200|2006-11-03 14:30:00|19.038|19.038|18.712|18.9|120300|10.352
1162823400|2006-11-06 14:30:00|18.9|19.138|18.9|19.115|207400|10.47
1162909800|2006-11-07 14:30:00|19.115|19.265|19.05|19.223|137000|10.529
1162996200|2006-11-08 14:30:00|19.204|19.246|19.062|19.158|209800|10.493
1163082600|2006-11-09 14:30:00|19.1|19.254|19.038|19.05|171000|10.434
1163169000|2006-11-10 14:30:00|19.004|19.146|18.965|19.062|179100|10.441
1163428200|2006-11-13 14:30:00|19.173|19.173|18.985|19.05|111800|10.434
1163514600|2006-11-14 14:30:00|19.088|19.231|19.088|19.165|352800|10.498
1163601000|2006-11-15 14:30:00|19.346|19.669|19.346|19.65|189500|10.763
1163687400|2006-11-16 14:30:00|19.635|19.842|19.635|19.792|103400|10.841
1163773800|2006-11-17 14:30:00|19.792|19.835|19.569|19.781|171800|10.835
1164033000|2006-11-20 14:30:00|19.731|19.731|19.358|19.462|114600|10.66
1164119400|2006-11-21 14:30:00|19.423|19.615|19.423|19.565|439400|10.717
1164205800|2006-11-22 14:30:00|19.808|19.808|19.481|19.527|95600|10.696
1164378600|2006-11-24 14:30:00|19.527|19.527|18.95|18.954|372500|10.382
1164637800|2006-11-27 14:30:00|18.992|19.096|18.6|18.835|395200|10.316
1164724200|2006-11-28 14:30:00|18.565|18.569|18.115|18.235|384500|9.988
1164810600|2006-11-29 14:30:00|18.654|18.808|18.565|18.788|310100|10.291
1164897000|2006-11-30 14:30:00|18.942|19.023|18.65|18.673|509600|10.228
1164983400|2006-12-01 14:30:00|18.712|18.727|18.158|18.65|520200|10.215
1165242600|2006-12-04 14:30:00|18.981|19.004|18.696|18.881|273500|10.342
1165329000|2006-12-05 14:30:00|18.846|18.85|18.192|18.35|3003200|10.051
1165415400|2006-12-06 14:30:00|18.058|18.058|17.5|17.723|10875200|9.708
1165501800|2006-12-07 14:30:00|17.981|18.019|17.846|17.881|2111700|9.794
1165588200|2006-12-08 14:30:00|17.823|18.204|17.804|18.065|1255500|9.895
1165847400|2006-12-11 14:30:00|18.162|18.531|18.135|18.5|834300|10.133
1165933800|2006-12-12 14:30:00|18.596|18.612|18.277|18.427|769600|10.093
1166020200|2006-12-13 14:30:00|18.442|18.635|18.404|18.585|576900|10.18
1166106600|2006-12-14 14:30:00|18.719|18.938|18.719|18.865|639800|10.333
1166193000|2006-12-15 14:30:00|18.923|19.015|18.769|18.915|386800|10.361
1166452200|2006-12-18 14:30:00|18.915|18.958|18.719|18.873|659600|10.338
1166538600|2006-12-19 14:30:00|18.5|18.885|18.442|18.846|746200|10.323
1166625000|2006-12-20 14:30:00|18.885|18.942|18.765|18.788|226700|10.291
1166711400|2006-12-21 14:30:00|18.731|18.846|18.485|18.765|372800|10.279
1166797800|2006-12-22 14:30:00|18.558|18.665|18.477|18.5|165800|10.133
1167143400|2006-12-26 14:30:00|18.596|18.627|18.458|18.508|272400|10.137
1167229800|2006-12-27 14:30:00|18.531|18.631|18.465|18.631|631500|10.205
1167316200|2006-12-28 14:30:00|18.577|19.362|18.5|18.565|289900|10.169
1167402600|2006-12-29 14:30:00|18.623|18.692|18.431|18.523|5781600|10.146
1167834600|2007-01-03 14:30:00|18.577|19.254|18.531|18.615|701200|10.196
1167921000|2007-01-04 14:30:00|18.692|18.831|18.462|18.769|553200|10.281
1168007400|2007-01-05 14:30:00|18.904|18.908|18.277|18.481|649700|10.123
1168266600|2007-01-08 14:30:00|18.431|18.523|18.362|18.462|398500|10.112
1168353000|2007-01-09 14:30:00|18.654|18.727|18.2|18.323|878500|10.036
1168439400|2007-01-10 14:30:00|17.354|18.212|17.312|18.119|1044100|9.925
1168525800|2007-01-11 14:30:00|18.231|18.558|18.231|18.331|398800|10.041
1168612200|2007-01-12 14:30:00|18.269|18.558|18.25|18.412|294300|10.085
1168957800|2007-01-16 14:30:00|18.577|18.942|18.492|18.519|226200|10.144
1169044200|2007-01-17 14:30:00|18.581|18.838|18.485|18.596|495300|10.186
1169130600|2007-01-18 14:30:00|18.696|18.842|18.608|18.673|361400|10.228
1169217000|2007-01-19 14:30:00|18.788|19.031|18.788|18.942|264600|10.375
1169476200|2007-01-22 14:30:00|19.058|19.127|18.892|18.962|342600|10.386
1169562600|2007-01-23 14:30:00|19.038|19.135|18.958|19.035|414700|10.426
1169649000|2007-01-24 14:30:00|19.219|19.312|18.969|19.027|627300|10.422
1169735400|2007-01-25 14:30:00|18.969|19.038|18.6|18.731|380300|10.26
1169821800|2007-01-26 14:30:00|18.727|18.885|18.542|18.838|345000|10.319
1170081000|2007-01-29 14:30:00|18.692|18.85|18.631|18.75|478400|10.27
1170167400|2007-01-30 14:30:00|18.662|18.738|18.504|18.715|196500|10.251
1170253800|2007-01-31 14:30:00|18.719|19.073|18.623|19.023|487200|10.42
1170340200|2007-02-01 14:30:00|19.019|19.173|18.904|18.981|308100|10.397
1170426600|2007-02-02 14:30:00|18.923|19|18.769|18.935|151000|10.371
1170685800|2007-02-05 14:30:00|18.923|18.958|18.754|18.846|105300|10.323
1170772200|2007-02-06 14:30:00|18.808|18.908|18.758|18.865|210300|10.333
1170858600|2007-02-07 14:30:00|18.962|19.05|18.719|18.865|207400|10.333
1170945000|2007-02-08 14:30:00|18.769|18.865|18.715|18.858|298400|10.329
1171031400|2007-02-09 14:30:00|18.954|19.073|18.577|18.792|387600|10.293
1171290600|2007-02-12 14:30:00|18.927|19.138|18.896|18.954|510100|10.382
1171377000|2007-02-13 14:30:00|18.965|19.281|18.965|19.127|505100|10.477
1171463400|2007-02-14 14:30:00|19.315|19.854|19.315|19.669|502000|10.774
1171549800|2007-02-15 14:30:00|19.665|19.8|19.492|19.604|372300|10.738
1171636200|2007-02-16 14:30:00|19.7|19.712|19.412|19.496|618500|10.679
1171981800|2007-02-20 14:30:00|19.496|19.777|19.323|19.485|352500|10.673
1172068200|2007-02-21 14:30:00|19.173|19.485|18.846|18.981|584400|10.397
1172154600|2007-02-22 14:30:00|19.231|19.415|19.146|19.308|488200|10.576
1172241000|2007-02-23 14:30:00|19.519|19.642|19.204|19.338|286000|10.592
1172500200|2007-02-26 14:30:00|19.423|19.423|19.15|19.231|362100|10.533
1172586600|2007-02-27 14:30:00|18.558|18.558|17.604|18.038|968700|9.88
1172673000|2007-02-28 14:30:00|18.212|18.512|18.212|18.308|577900|10.028
1172759400|2007-03-01 14:30:00|17.981|18.335|17.519|18.088|1071900|9.908
1172845800|2007-03-02 14:30:00|18.165|18.404|17.969|18.069|598500|9.897
1173105000|2007-03-05 14:30:00|17.885|18.158|17.742|17.981|486700|9.849
1173191400|2007-03-06 14:30:00|18.346|18.631|18.25|18.623|363200|10.201
1173277800|2007-03-07 14:30:00|18.788|18.896|18.527|18.719|504600|10.253
1173364200|2007-03-08 14:30:00|18.627|19.027|18.627|18.796|407900|10.295
1173450600|2007-03-09 14:30:00|18.865|19.031|18.823|18.908|378500|10.357
1173706200|2007-03-12 13:30:00|19.004|19.004|18.754|18.95|333300|10.38
1173792600|2007-03-13 13:30:00|18.719|18.938|18.415|18.538|313300|10.154
1173879000|2007-03-14 13:30:00|18.635|18.754|18.3|18.535|268000|10.152
1173965400|2007-03-15 13:30:00|18.631|18.969|18.631|18.75|117700|10.27
1174051800|2007-03-16 13:30:00|18.846|18.962|18.75|18.85|251600|10.325
1174311000|2007-03-19 13:30:00|18.85|19.208|18.85|19.058|284100|10.439
1174397400|2007-03-20 13:30:00|19.035|19.269|19.035|19.269|471100|10.555
1174483800|2007-03-21 13:30:00|19.173|19.762|19.146|19.669|409700|10.774
1174570200|2007-03-22 13:30:00|19.554|19.838|19.554|19.619|467700|10.746
1174656600|2007-03-23 13:30:00|19.808|19.881|19.523|19.623|105000|10.748
1174915800|2007-03-26 13:30:00|19.762|19.8|19.315|19.465|211100|10.662
1175002200|2007-03-27 13:30:00|19.558|19.642|19.288|19.342|169700|10.595
1175088600|2007-03-28 13:30:00|19.338|19.342|18.935|19.088|72500|10.456
1175175000|2007-03-29 13:30:00|19.185|19.335|19.069|19.162|154900|10.496
1175261400|2007-03-30 13:30:00|19.165|19.181|18.896|19.181|228000|10.506
1175520600|2007-04-02 13:30:00|19.277|19.465|19.173|19.442|327600|10.649
1175607000|2007-04-03 13:30:00|19.427|19.746|19.323|19.512|195200|10.687
1175693400|2007-04-04 13:30:00|19.423|19.658|19.419|19.55|819200|10.708
1175779800|2007-04-05 13:30:00|19.665|19.665|19.4|19.588|234700|10.729
1176125400|2007-04-09 13:30:00|19.731|19.85|19.665|19.815|414400|10.854
1176211800|2007-04-10 13:30:00|19.888|19.888|19.673|19.758|250300|10.822
1176298200|2007-04-11 13:30:00|19.812|19.865|19.6|19.688|336900|10.784
1176384600|2007-04-12 13:30:00|19.615|19.838|19.462|19.838|171600|10.866
1176471000|2007-04-13 13:30:00|19.742|20.115|19.742|20.038|200200|10.976
1176730200|2007-04-16 13:30:00|20.135|20.535|20.135|20.292|298200|11.115
1176816600|2007-04-17 13:30:00|20.385|20.673|20.262|20.435|461500|11.193
1176903000|2007-04-18 13:30:00|19.75|19.904|19.7|19.769|281300|11.233|divid|0.73654
1176989400|2007-04-19 13:30:00|19.523|19.731|19.523|19.665|134900|11.174
1177075800|2007-04-20 13:30:00|19.712|19.904|19.608|19.727|76700|11.209
1177335000|2007-04-23 13:30:00|19.723|19.885|19.662|19.712|135900|11.201
1177421400|2007-04-24 13:30:00|19.712|19.712|19.15|19.481|255500|11.069
1177507800|2007-04-25 13:30:00|19.442|19.623|19.404|19.535|190000|11.1
1177594200|2007-04-26 13:30:00|19.5|19.519|19.127|19.315|291700|10.975
1177680600|2007-04-27 13:30:00|18.658|19.315|18.658|19.285|147900|10.958
1177939800|2007-04-30 13:30:00|19.292|19.604|18.812|19|297400|10.796
1178026200|2007-05-01 13:30:00|19.023|19.023|18.692|18.958|154400|10.772
1178112600|2007-05-02 13:30:00|18.931|19.446|18.842|19.392|272700|11.019
1178199000|2007-05-03 13:30:00|19.481|19.935|19.408|19.673|262800|11.179
1178285400|2007-05-04 13:30:00|19.865|20.127|19.865|20.058|358000|11.397
1178544600|2007-05-07 13:30:00|20.192|20.292|19.965|20.008|120900|11.369
1178631000|2007-05-08 13:30:00|19.923|19.996|19.623|19.823|298400|11.264
1178717400|2007-05-09 13:30:00|19.827|19.865|19.762|19.858|131300|11.284
1178803800|2007-05-10 13:30:00|19.808|19.835|19.515|19.55|198600|11.109
1178890200|2007-05-11 13:30:00|19.565|20.038|19.565|19.962|597400|11.343
1179149400|2007-05-14 13:30:00|19.981|20.077|19.75|19.908|228000|11.312
1179235800|2007-05-15 13:30:00|19.996|19.996|19.631|19.719|183500|11.205
1179322200|2007-05-16 13:30:00|19.808|19.996|19.477|19.919|318500|11.319
1179408600|2007-05-17 13:30:00|19.919|19.919|19.642|19.788|162500|11.244
1179495000|2007-05-18 13:30:00|19.888|19.95|19.769|19.831|72200|11.268
1179754200|2007-05-21 13:30:00|19.831|20.069|19.7|19.715|137800|11.203
1179840600|2007-05-22 13:30:00|19.715|20.062|18.731|18.996|1183500|10.794
1179927000|2007-05-23 13:30:00|19.077|19.385|18.846|18.996|875900|10.794
1180013400|2007-05-24 13:30:00|19.088|19.104|18.542|18.612|602400|10.575
1180099800|2007-05-25 13:30:00|18.596|19|18.596|18.873|872300|10.724
1180445400|2007-05-29 13:30:00|18.719|19.058|18.631|18.727|454400|10.641
1180531800|2007-05-30 13:30:00|18.723|18.885|18.623|18.823|558700|10.696
1180618200|2007-05-31 13:30:00|18.815|18.962|18.781|18.885|1112200|10.731
1180704600|2007-06-01 13:30:00|18.838|19.431|18.838|19.173|728500|10.895
1180963800|2007-06-04 13:30:00|19.192|19.342|18.938|19.242|376700|10.934
1181050200|2007-06-05 13:30:00|19.242|19.342|19.192|19.292|853000|10.962
1181136600|2007-06-06 13:30:00|19.038|19.177|18.815|19.027|595400|10.812
1181223000|2007-06-07 13:30:00|19.027|19.096|18.715|18.869|514000|10.722
1181309400|2007-06-08 13:30:00|18.873|18.958|18.669|18.942|152800|10.763
1181568600|2007-06-11 13:30:00|18.946|19.192|18.919|18.996|253700|10.794
1181655000|2007-06-12 13:30:00|19.031|19.327|18.888|19.008|210600|10.801
1181741400|2007-06-13 13:30:00|19|19.315|19|19.215|487700|10.919
1181827800|2007-06-14 13:30:00|19.308|19.954|19.127|19.135|655700|10.873
1181914200|2007-06-15 13:30:00|19.135|19.658|19.092|19.254|851200|10.94
1182173400|2007-06-18 13:30:00|19.242|19.465|19.135|19.212|339000|10.916
1182259800|2007-06-19 13:30:00|19.038|19.296|18.896|19.165|311200|10.89
1182346200|2007-06-20 13:30:00|19.165|19.231|18.904|18.942|166900|10.763
1182432600|2007-06-21 13:30:00|18.938|19.073|18.712|18.965|436000|10.777
1182519000|2007-06-22 13:30:00|18.885|18.992|18.769|18.877|427400|10.726
1182778200|2007-06-25 13:30:00|18.877|19.154|18.715|18.731|410200|10.643
1182864600|2007-06-26 13:30:00|18.827|18.919|18.535|18.692|355400|10.621
1182951000|2007-06-27 13:30:00|18.469|18.781|18.373|18.708|435700|10.63
1183037400|2007-06-28 13:30:00|18.808|18.985|18.712|18.885|432600|10.731
1183123800|2007-06-29 13:30:00|19.038|19.069|18.962|19.054|457600|10.827
1183383000|2007-07-02 13:30:00|19.054|19.308|18.869|19.254|356900|10.94
1183469400|2007-07-03 13:30:00|19.3|19.573|19.265|19.362|484900|11.002
1183642200|2007-07-05 13:30:00|19.423|19.477|19.142|19.346|485900|10.993
1183728600|2007-07-06 13:30:00|19.385|19.427|19.154|19.208|352800|10.914
1183987800|2007-07-09 13:30:00|19.192|19.219|19.015|19.038|467400|10.818
1184074200|2007-07-10 13:30:00|18.869|19.096|18.662|18.831|551700|10.7
1184160600|2007-07-11 13:30:00|18.831|18.985|18.435|18.985|308600|10.787
1184247000|2007-07-12 13:30:00|18.985|19.162|18.788|18.95|771600|10.768
1184333400|2007-07-13 13:30:00|18.962|19.031|18.004|18.923|689500|10.753
1184592600|2007-07-16 13:30:00|19.019|19.169|18.885|18.958|312200|10.772
1184679000|2007-07-17 13:30:00|18.923|19.146|18.846|18.881|359500|10.728
1184765400|2007-07-18 13:30:00|18.919|18.988|18.769|18.923|337700|10.753
1184851800|2007-07-19 13:30:00|19|19.173|18.904|18.938|235500|10.761
1184938200|2007-07-20 13:30:00|19.008|19.527|18.712|19.027|654400|10.812
1185197400|2007-07-23 13:30:00|19.231|19.415|19.154|19.265|516100|10.947
1185283800|2007-07-24 13:30:00|19.662|19.662|18.8|18.923|584700|10.753
1185370200|2007-07-25 13:30:00|19|19.25|18.577|18.823|480700|10.696
1185456600|2007-07-26 13:30:00|18.519|18.623|18.231|18.346|692600|10.425
1185543000|2007-07-27 13:30:00|18.423|18.535|18.235|18.308|310900|10.403
1185802200|2007-07-30 13:30:00|18.192|19.896|17.262|18.373|420100|10.44
1185888600|2007-07-31 13:30:00|18.558|19.004|18.273|18.338|376200|10.42
1185975000|2007-08-01 13:30:00|18.269|18.269|17.788|18.115|1149700|10.294
1186061400|2007-08-02 13:30:00|18.077|18.5|18.058|18.442|776100|10.479
1186147800|2007-08-03 13:30:00|18.404|18.504|18.092|18.146|761000|10.311
1186407000|2007-08-06 13:30:00|18.119|18.404|17.758|18.127|524400|10.3
1186493400|2007-08-07 13:30:00|18|18.062|17.646|17.931|681900|10.189
1186579800|2007-08-08 13:30:00|17.931|18.273|17.696|18.069|775300|10.267
1186666200|2007-08-09 13:30:00|17.404|19.423|17.258|17.346|1280500|9.856
1186752600|2007-08-10 13:30:00|17|17.423|16.738|17.281|694200|9.819
1187011800|2007-08-13 13:30:00|17.204|17.692|17.177|17.427|497600|9.902
1187098200|2007-08-14 13:30:00|17.273|17.473|16.796|16.962|549600|9.638
1187184600|2007-08-15 13:30:00|16.769|17.104|16.415|16.623|609100|9.446
1187271000|2007-08-16 13:30:00|16.442|16.442|15.319|16.062|1122400|9.127
1187357400|2007-08-17 13:30:00|16.635|16.919|16.012|16.358|767500|9.295
1187616600|2007-08-20 13:30:00|16.369|16.896|16.185|16.738|401700|9.511
1187703000|2007-08-21 13:30:00|16.819|17.127|16.692|17.046|340800|9.686
1187789400|2007-08-22 13:30:00|17.212|17.635|17.212|17.538|762500|9.966
1187875800|2007-08-23 13:30:00|17.731|17.858|17.423|17.708|546500|10.062
1187962200|2007-08-24 13:30:00|17.769|18.212|17.485|18.212|627100|10.348
1188221400|2007-08-27 13:30:00|18.285|18.346|18.023|18.273|358000|10.383
1188307800|2007-08-28 13:30:00|18.404|18.404|17.538|17.915|436800|10.18
1188394200|2007-08-29 13:30:00|18.065|18.323|17.888|18.169|477800|10.324
1188480600|2007-08-30 13:30:00|18.169|18.481|18.1|18.138|505900|10.307
1188567000|2007-08-31 13:30:00|18.462|18.654|18.281|18.308|628900|10.403
1188912600|2007-09-04 13:30:00|18.231|18.554|18.231|18.331|206400|10.416
1188999000|2007-09-05 13:30:00|18.4|18.627|17.981|18.131|208000|10.302
1189085400|2007-09-06 13:30:00|18.135|18.319|18.112|18.231|248800|10.359
1189171800|2007-09-07 13:30:00|18.038|18.162|17.812|18.077|339000|10.272
1189431000|2007-09-10 13:30:00|18.269|18.269|17.9|18.115|454700|10.294
1189517400|2007-09-11 13:30:00|18.231|18.415|18.154|18.308|532200|10.403
1189603800|2007-09-12 13:30:00|18.396|18.508|18.146|18.231|317200|10.359
1189690200|2007-09-13 13:30:00|18.438|18.596|18.235|18.504|570700|10.514
1189776600|2007-09-14 13:30:00|18.504|18.692|18.396|18.481|203000|10.501
1190035800|2007-09-17 13:30:00|18.519|18.546|18.158|18.315|179100|10.407
1190122200|2007-09-18 13:30:00|18.462|19.023|18.238|18.908|450300|10.744
1190208600|2007-09-19 13:30:00|19.115|20.085|18.927|19.515|690800|11.089
1190295000|2007-09-20 13:30:00|19.365|19.565|18.938|19.073|326300|10.838
1190381400|2007-09-21 13:30:00|19.346|19.673|19.112|19.158|299000|10.886
1190640600|2007-09-24 13:30:00|19.346|19.519|19|19.042|208200|10.82
1190727000|2007-09-25 13:30:00|18.696|18.965|18.635|18.862|180900|10.718
1190813400|2007-09-26 13:30:00|19.038|19.223|18.773|19.038|494200|10.818
1190899800|2007-09-27 13:30:00|18.862|19.346|18.862|19.281|396700|10.956
1190986200|2007-09-28 13:30:00|19.385|19.7|19.146|19.45|704800|11.052
1191245400|2007-10-01 13:30:00|19.596|20.065|19.596|20.035|781800|11.384
1191331800|2007-10-02 13:30:00|20.154|20.327|19.977|20.135|331500|11.441
1191418200|2007-10-03 13:30:00|20|20.173|19.45|19.654|225900|11.168
1191504600|2007-10-04 13:30:00|19.885|20.162|19.742|20.119|373300|11.432
1191591000|2007-10-05 13:30:00|20.492|20.762|20.135|20.431|504900|11.609
1191850200|2007-10-08 13:30:00|21.154|21.154|20.308|20.592|317400|11.701
1191936600|2007-10-09 13:30:00|20.592|20.9|20.446|20.769|410200|11.802
1192023000|2007-10-10 13:30:00|20.773|20.877|20.623|20.835|254500|11.839
1192109400|2007-10-11 13:30:00|20.769|21.208|20|20.438|493200|11.614
1192195800|2007-10-12 13:30:00|20.577|20.935|20.385|20.785|287500|11.81
1192455000|2007-10-15 13:30:00|20.788|20.865|20.388|20.554|182200|11.679
1192541400|2007-10-16 13:30:00|20.554|20.573|20.212|20.392|137500|11.587
1192627800|2007-10-17 13:30:00|20.538|20.792|20.273|20.627|301000|11.721
1192714200|2007-10-18 13:30:00|20.508|20.969|20.438|20.831|281800|11.837
1192800600|2007-10-19 13:30:00|20.808|20.808|20.162|20.462|531700|11.627
1193059800|2007-10-22 13:30:00|20.077|20.319|19.796|20.254|200900|11.509
1193146200|2007-10-23 13:30:00|20.985|22.054|19.231|20.596|655200|11.703
1193232600|2007-10-24 13:30:00|20.462|20.931|20.065|20.662|1095900|11.74
1193319000|2007-10-25 13:30:00|20.654|20.985|20.562|20.827|521000|11.834
1193405400|2007-10-26 13:30:00|21.558|22.2|21.027|21.269|717800|12.086
1193664600|2007-10-29 13:30:00|21.323|21.323|20.7|20.996|281000|11.93
1193751000|2007-10-30 13:30:00|20.808|20.865|20.438|20.481|341600|11.638
1193837400|2007-10-31 13:30:00|20.481|20.962|20.1|20.381|533200|11.581
1193923800|2007-11-01 13:30:00|20.327|20.5|19.869|20.192|537400|11.474
1194010200|2007-11-02 13:30:00|20.308|20.354|19.419|19.681|768800|11.183
1194273000|2007-11-05 14:30:00|19.527|19.538|19.096|19.212|456000|10.916
1194359400|2007-11-06 14:30:00|19.115|19.35|18.904|19.265|281500|10.947
1194445800|2007-11-07 14:30:00|19.231|19.231|18.577|18.754|367600|10.656
1194532200|2007-11-08 14:30:00|18.846|19.115|18.473|18.873|666900|10.724
1194618600|2007-11-09 14:30:00|18.596|18.846|17.577|18.388|730000|10.449
1194877800|2007-11-12 14:30:00|18.365|18.808|18.069|18.196|632500|10.339
1194964200|2007-11-13 14:30:00|18.269|18.985|18.085|18.431|835300|10.473
1195050600|2007-11-14 14:30:00|18.75|18.912|18.131|18.25|1101100|10.37
1195137000|2007-11-15 14:30:00|18.246|18.419|18.004|18.115|230100|10.294
1195223400|2007-11-16 14:30:00|18.842|18.842|17.746|18.069|394100|10.267
1195482600|2007-11-19 14:30:00|18|18.015|17.712|17.862|708500|10.149
1195569000|2007-11-20 14:30:00|17.865|18.038|17.308|17.577|528500|9.988
1195655400|2007-11-21 14:30:00|17.25|17.25|16.935|17.065|672100|9.697
1195828200|2007-11-23 14:30:00|17.308|17.515|17.196|17.304|173400|9.832
1196087400|2007-11-26 14:30:00|17.269|17.4|16.781|16.919|544100|9.614
1196173800|2007-11-27 14:30:00|16.988|17.192|16.742|16.973|405800|9.644
1196260200|2007-11-28 14:30:00|17.981|18.304|17.5|18.177|1057900|10.329
1196346600|2007-11-29 14:30:00|18.131|18.558|18.077|18.477|566500|10.499
1196433000|2007-11-30 14:30:00|18.558|18.762|18.365|18.5|582100|10.512
1196692200|2007-12-03 14:30:00|18.504|18.504|18.077|18.142|373600|10.309
1196778600|2007-12-04 14:30:00|18.077|18.158|17.75|17.981|395700|10.217
1196865000|2007-12-05 14:30:00|18.238|18.412|18.042|18.269|613800|10.381
1196951400|2007-12-06 14:30:00|18.342|19.254|18.342|19.096|687700|10.851
1197037800|2007-12-07 14:30:00|18.977|19.396|18.977|19.227|530600|10.925
1197297000|2007-12-10 14:30:00|19.231|19.519|19.104|19.454|382900|11.054
1197383400|2007-12-11 14:30:00|19.385|19.385|18.915|18.981|835100|10.785
1197469800|2007-12-12 14:30:00|19.3|19.538|19.015|19.135|1043900|10.873
1197556200|2007-12-13 14:30:00|18.742|18.769|18.327|18.642|909700|10.593
1197642600|2007-12-14 14:30:00|18.254|18.646|18.015|18.538|388900|10.534
1197901800|2007-12-17 14:30:00|18.454|18.535|18.242|18.462|495800|10.49
1197988200|2007-12-18 14:30:00|18.462|18.746|18.285|18.577|739900|10.556
1198074600|2007-12-19 14:30:00|18.558|18.885|18.515|18.838|362400|10.704
1198161000|2007-12-20 14:30:00|18.873|19.238|18.865|19.2|566500|10.91
1198247400|2007-12-21 14:30:00|19.308|19.685|19.308|19.619|605200|11.148
1198506600|2007-12-24 14:30:00|19.704|19.815|19.327|19.677|153900|11.181
1198679400|2007-12-26 14:30:00|19.615|19.712|19.45|19.692|331700|11.19
1198765800|2007-12-27 14:30:00|19.573|19.646|19.427|19.5|424300|11.08
1198852200|2007-12-28 14:30:00|19.458|19.638|19.435|19.504|357200|11.083
1199111400|2007-12-31 14:30:00|19.492|19.846|19.4|19.612|205100|11.144
1199284200|2008-01-02 14:30:00|19.692|19.692|19.431|19.527|1028000|11.096
1199370600|2008-01-03 14:30:00|19.538|20.081|19.523|19.885|1350900|11.299
1199457000|2008-01-04 14:30:00|19.485|19.723|19.35|19.531|1079000|11.098
1199716200|2008-01-07 14:30:00|19.515|19.696|19.423|19.488|708700|11.074
1199802600|2008-01-08 14:30:00|19.488|19.615|19.054|19.104|900300|10.855
1199889000|2008-01-09 14:30:00|18.942|19.008|18.365|18.604|915900|10.571
1199975400|2008-01-10 14:30:00|18.385|19.027|18.335|18.923|1315800|10.753
1200061800|2008-01-11 14:30:00|18.769|19.312|18.473|18.981|942700|10.785
1200321000|2008-01-14 14:30:00|19.231|19.242|19.085|19.188|191300|10.903
1200407400|2008-01-15 14:30:00|18.831|19.112|18.3|18.527|352500|10.527
1200493800|2008-01-16 14:30:00|18.462|18.496|17.638|17.823|561800|10.127
1200580200|2008-01-17 14:30:00|18.081|18.438|17.681|17.754|706400|10.088
1200666600|2008-01-18 14:30:00|18.008|18.154|17.612|17.735|611000|10.077
1201012200|2008-01-22 14:30:00|17.496|17.854|15.677|17.531|841600|9.961
1201098600|2008-01-23 14:30:00|17.085|17.746|16.515|17.692|828600|10.053
1201185000|2008-01-24 14:30:00|17.923|18.654|17.923|18.331|797900|10.416
1201271400|2008-01-25 14:30:00|18.662|18.888|17.6|17.915|616900|10.18
1201530600|2008-01-28 14:30:00|17.981|18.412|17.619|18.288|321100|10.392
1201617000|2008-01-29 14:30:00|18.75|18.75|18.173|18.542|309100|10.536
1201703400|2008-01-30 14:30:00|18.335|19.142|18.192|18.55|356700|10.541
1201789800|2008-01-31 14:30:00|18.519|19.015|18.085|18.869|566800|10.722
1201876200|2008-02-01 14:30:00|18.831|19.369|18.785|19.242|297400|10.934
1202135400|2008-02-04 14:30:00|19.385|19.385|18.973|19.077|258700|10.84
1202221800|2008-02-05 14:30:00|18.608|18.654|18.05|18.25|373800|10.37
1202308200|2008-02-06 14:30:00|18.192|18.427|17.846|18.119|221500|10.296
1202394600|2008-02-07 14:30:00|18.062|18.369|17.408|18.2|385500|10.342
1202481000|2008-02-08 14:30:00|18.308|18.342|17.604|18.208|222800|10.346
1202740200|2008-02-11 14:30:00|18.208|18.592|17.938|18.173|324200|10.326
1202826600|2008-02-12 14:30:00|18.519|19.185|18.35|18.781|671800|10.672
1202913000|2008-02-13 14:30:00|18.781|19.442|18.585|19.042|539700|10.82
1202999400|2008-02-14 14:30:00|19.231|19.231|18.519|18.75|366600|10.654
1203085800|2008-02-15 14:30:00|18.792|18.792|18.238|18.654|291400|10.6
1203431400|2008-02-19 14:30:00|19.231|19.631|18.946|19.365|570400|11.004
1203517800|2008-02-20 14:30:00|19.269|19.919|18.262|19.765|412600|11.231
1203604200|2008-02-21 14:30:00|19.827|20.162|19.619|19.727|510600|11.209
1203690600|2008-02-22 14:30:00|19.727|20.092|19.419|20.012|309900|11.371
1203949800|2008-02-25 14:30:00|20.012|20.55|19.862|20.485|514200|11.64
1204036200|2008-02-26 14:30:00|20.627|20.704|20.135|20.469|366600|11.631
1204122600|2008-02-27 14:30:00|19.323|20.619|19.131|20.358|729000|11.568
1204209000|2008-02-28 14:30:00|20.135|20.765|20.004|20.527|597700|11.664
1204295400|2008-02-29 14:30:00|20.385|20.492|19.704|19.908|385300|11.312
1204554600|2008-03-03 14:30:00|19.731|20.004|19.319|19.681|402400|11.183
1204641000|2008-03-04 14:30:00|19.712|19.873|19.154|19.7|468200|11.194
1204727400|2008-03-05 14:30:00|20.038|20.085|19.562|19.858|393900|11.284
1204813800|2008-03-06 14:30:00|19.431|20.381|19.431|19.892|535300|11.303
1204900200|2008-03-07 14:30:00|19.588|20.288|19.588|19.842|371200|11.275
1205155800|2008-03-10 13:30:00|19.946|19.946|18.942|19.077|790600|10.84
1205242200|2008-03-11 13:30:00|18.35|20.75|18.135|20.123|659300|11.434
1205328600|2008-03-12 13:30:00|20.038|20.392|19.896|20.15|458900|11.45
1205415000|2008-03-13 13:30:00|19.846|20.073|19.55|19.75|471300|11.222
1205501400|2008-03-14 13:30:00|20.704|20.769|19.181|19.504|926600|11.083
1205760600|2008-03-17 13:30:00|19.115|19.815|18.858|19.358|752900|10.999
1205847000|2008-03-18 13:30:00|20|20|19.065|19.415|927900|11.032
1205933400|2008-03-19 13:30:00|19.485|19.8|18.569|18.831|702500|10.7
1206019800|2008-03-20 13:30:00|18.462|18.865|18.45|18.858|450000|10.715
1206365400|2008-03-24 13:30:00|18.962|19.369|18.919|19.119|461500|10.864
1206451800|2008-03-25 13:30:00|18.962|19.619|18.962|19.558|185600|11.113
1206538200|2008-03-26 13:30:00|19.365|19.55|19.154|19.381|355900|11.013
1206624600|2008-03-27 13:30:00|19.346|19.865|19.346|19.808|434700|11.255
1206711000|2008-03-28 13:30:00|19.865|20.092|19.662|19.9|593000|11.308
1206970200|2008-03-31 13:30:00|20.023|20.208|19.746|20.1|626800|11.421
1207056600|2008-04-01 13:30:00|20.123|20.577|20.123|20.577|568800|11.692
1207143000|2008-04-02 13:30:00|20.719|21.235|20.423|20.842|459900|11.843
1207229400|2008-04-03 13:30:00|20.8|21.042|20.619|20.858|454700|11.852
1207315800|2008-04-04 13:30:00|21.065|21.131|20.754|20.9|523600|11.876
1207575000|2008-04-07 13:30:00|20.9|21.315|20.608|20.7|555300|11.762
1207661400|2008-04-08 13:30:00|20.604|20.781|20.458|20.658|1042300|11.738
1207747800|2008-04-09 13:30:00|20.515|20.642|20.3|20.512|482300|11.655
1207834200|2008-04-10 13:30:00|20.669|20.854|20.327|20.562|841800|11.684
1207920600|2008-04-11 13:30:00|20.173|20.446|20.15|20.292|453700|11.531
1208179800|2008-04-14 13:30:00|20.273|20.396|19.715|19.923|365300|11.321
1208266200|2008-04-15 13:30:00|19.692|19.692|19.05|19.385|517100|11.584|divid|0.97885
1208352600|2008-04-16 13:30:00|19.681|19.996|19.519|19.623|285700|11.726
1208439000|2008-04-17 13:30:00|19.438|19.812|19.323|19.812|271900|11.839
1208525400|2008-04-18 13:30:00|20.288|20.288|19.773|20.019|350400|11.963
1208784600|2008-04-21 13:30:00|20.019|20.262|19.827|20.127|273500|12.027
1208871000|2008-04-22 13:30:00|20.027|20.373|19.812|20.281|290600|12.119
1208957400|2008-04-23 13:30:00|20.469|20.469|19.892|20.431|325500|12.209
1209043800|2008-04-24 13:30:00|20.631|20.631|20.027|20.362|269100|12.168
1209130200|2008-04-25 13:30:00|20.5|20.596|20.05|20.292|352300|12.126
1209389400|2008-04-28 13:30:00|20.192|20.669|20.096|20.508|331200|12.255
1209475800|2008-04-29 13:30:00|19.981|20.458|19.9|20.169|243300|12.053
1209562200|2008-04-30 13:30:00|20.231|20.458|19.888|20.2|382700|12.071
1209648600|2008-05-01 13:30:00|20.181|21.154|20.088|21|670800|12.549
1209735000|2008-05-02 13:30:00|21.385|21.385|20.55|20.8|712100|12.43
1209994200|2008-05-05 13:30:00|20.838|20.838|20.35|20.385|214500|12.181
1210080600|2008-05-06 13:30:00|20.527|20.527|20.1|20.173|399800|12.055
1210167000|2008-05-07 13:30:00|20.258|20.381|19.762|19.762|325700|11.809
1210253400|2008-05-08 13:30:00|19.912|20.108|19.669|19.781|596400|11.821
1210339800|2008-05-09 13:30:00|19.715|19.946|19.385|19.623|326300|11.726
1210599000|2008-05-12 13:30:00|19.777|19.9|19.596|19.865|336100|11.871
1210685400|2008-05-13 13:30:00|20.019|20.054|19.75|19.827|237100|11.848
1210771800|2008-05-14 13:30:00|19.985|20.108|19.723|19.762|482000|11.809
1210858200|2008-05-15 13:30:00|19.896|19.896|19.462|19.635|530900|11.733
1210944600|2008-05-16 13:30:00|20|20.546|19.973|20.358|1411200|12.165
1211203800|2008-05-19 13:30:00|20.504|20.735|20.365|20.388|431600|12.184
1211290200|2008-05-20 13:30:00|20.404|20.662|20.373|20.6|485100|12.31
1211376600|2008-05-21 13:30:00|20.527|20.604|20.204|20.365|309900|12.17
1211463000|2008-05-22 13:30:00|20.35|20.531|20.192|20.281|250900|12.119
1211549400|2008-05-23 13:30:00|20.312|20.35|20.173|20.177|226400|12.057
1211895000|2008-05-27 13:30:00|20.188|20.377|20.1|20.273|313800|12.115
1211981400|2008-05-28 13:30:00|20.346|20.454|19.992|20.173|326500|12.055
1212067800|2008-05-29 13:30:00|20.481|20.615|20.181|20.223|375400|12.085
1212154200|2008-05-30 13:30:00|20.415|20.615|19.981|20|332500|11.952
1212413400|2008-06-02 13:30:00|19.954|20.012|19.642|19.796|226400|11.83
1212499800|2008-06-03 13:30:00|19.769|19.923|19.5|19.573|261000|11.697
1212586200|2008-06-04 13:30:00|19.542|19.569|18.942|18.942|440100|11.32
1212672600|2008-06-05 13:30:00|18.931|19.442|18.931|19.404|336100|11.595
1212759000|2008-06-06 13:30:00|19.231|19.281|18.75|18.75|257100|11.205
1213018200|2008-06-09 13:30:00|18.762|18.838|17.738|17.862|539700|10.674
1213104600|2008-06-10 13:30:00|17.827|18.458|17.569|17.781|1087800|10.625
1213191000|2008-06-11 13:30:00|17.335|17.496|17.231|17.315|1454900|10.347
1213277400|2008-06-12 13:30:00|17.238|17.954|17.181|17.188|501000|10.272
1213363800|2008-06-13 13:30:00|16.927|17.431|16.927|17.358|243800|10.373
1213623000|2008-06-16 13:30:00|17.269|17.423|17.088|17.108|303400|10.223
1213709400|2008-06-17 13:30:00|17.069|17.423|17.069|17.188|311700|10.272
1213795800|2008-06-18 13:30:00|17.065|17.35|16.888|17.292|790900|10.334
1213882200|2008-06-19 13:30:00|17.308|17.596|17.296|17.5|332000|10.458
1213968600|2008-06-20 13:30:00|17.312|17.469|17.023|17.138|626300|10.242
1214227800|2008-06-23 13:30:00|17.338|17.338|16.765|16.835|302300|10.06
1214314200|2008-06-24 13:30:00|16.777|16.946|16.438|16.742|367300|10.005
1214400600|2008-06-25 13:30:00|16.923|17.454|16.915|17.288|361900|10.331
1214487000|2008-06-26 13:30:00|17.288|17.4|16.408|16.408|415400|9.805
1214573400|2008-06-27 13:30:00|16.304|16.519|15.988|16.069|607800|9.603
1214832600|2008-06-30 13:30:00|16.096|16.662|16.096|16.542|452600|9.885
1214919000|2008-07-01 13:30:00|16.154|16.538|15.931|16.008|629900|9.566
1215005400|2008-07-02 13:30:00|16.085|16.327|15.581|15.627|387100|9.338
1215091800|2008-07-03 13:30:00|15.7|15.769|15.296|15.535|354600|9.283
1215437400|2008-07-07 13:30:00|15.754|15.869|15.55|15.669|358000|9.364
1215523800|2008-07-08 13:30:00|15.804|16.719|15.758|16.654|500500|9.952
1215610200|2008-07-09 13:30:00|16.654|17.054|16.458|16.523|638500|9.874
1215696600|2008-07-10 13:30:00|15.885|16.673|15.885|16.235|483800|9.702
1215783000|2008-07-11 13:30:00|16.05|16.181|15.812|15.935|321600|9.522
1216042200|2008-07-14 13:30:00|15.973|16.215|15.688|15.692|549100|9.377
1216128600|2008-07-15 13:30:00|15.162|16.119|15.162|15.777|343400|9.428
1216215000|2008-07-16 13:30:00|15.573|16.435|15.573|16.262|830100|9.718
1216301400|2008-07-17 13:30:00|16.535|16.996|16.304|16.919|780500|10.111
1216387800|2008-07-18 13:30:00|17.065|17.392|16.692|17.035|372800|10.18
1216647000|2008-07-21 13:30:00|17.212|17.362|16.346|16.465|489000|9.839
1216733400|2008-07-22 13:30:00|16.508|17.015|16.058|16.923|585500|10.113
1216819800|2008-07-23 13:30:00|17.108|17.927|16.892|17.85|869700|10.667
1216906200|2008-07-24 13:30:00|17.981|17.981|17.619|17.642|414700|10.543
1216992600|2008-07-25 13:30:00|17.577|18.265|17.538|17.677|794000|10.563
1217251800|2008-07-28 13:30:00|17.465|17.654|16.946|16.954|243100|10.131
1217338200|2008-07-29 13:30:00|16.981|17.358|16.954|17.258|451100|10.313
1217424600|2008-07-30 13:30:00|17.638|17.658|16.854|17.023|1199300|10.173
1217511000|2008-07-31 13:30:00|16.831|17.715|16.823|17.577|388400|10.504
1217597400|2008-08-01 13:30:00|17.446|17.654|17.165|17.615|275300|10.527
1217856600|2008-08-04 13:30:00|17.423|17.604|17.115|17.315|391800|10.347
1217943000|2008-08-05 13:30:00|17.292|17.592|17.231|17.592|487700|10.513
1218029400|2008-08-06 13:30:00|17.588|17.85|17.265|17.85|441400|10.667
1218115800|2008-08-07 13:30:00|17.523|17.677|16.712|16.846|285400|10.067
1218202200|2008-08-08 13:30:00|16.762|17.169|16.592|17|408400|10.159
1218461400|2008-08-11 13:30:00|16.354|17.065|16.354|16.885|227700|10.09
1218547800|2008-08-12 13:30:00|16.762|16.927|16.408|16.465|182700|9.839
1218634200|2008-08-13 13:30:00|16.3|16.373|15.985|16.296|258400|9.738
1218720600|2008-08-14 13:30:00|16.162|16.515|16.115|16.369|206400|9.782
1218807000|2008-08-15 13:30:00|16.25|16.346|16.05|16.077|274000|9.607
1219066200|2008-08-18 13:30:00|16.077|16.077|15.773|15.827|197000|9.458
1219152600|2008-08-19 13:30:00|15.615|15.692|15.308|15.458|953400|9.237
1219239000|2008-08-20 13:30:00|15.542|15.819|15.412|15.581|587800|9.311
1219325400|2008-08-21 13:30:00|15.45|15.892|15.45|15.85|193400|9.472
1219411800|2008-08-22 13:30:00|15.9|16.046|15.781|16.019|306800|9.573
1219671000|2008-08-25 13:30:00|15.746|15.904|15.438|15.5|232100|9.263
1219757400|2008-08-26 13:30:00|15.3|15.627|15.3|15.496|345800|9.26
1219843800|2008-08-27 13:30:00|15.612|15.988|15.596|15.988|143500|9.554
1219930200|2008-08-28 13:30:00|16.192|16.658|16.192|16.619|576600|9.931
1220016600|2008-08-29 13:30:00|16.462|17.004|16.423|16.927|419600|10.115
1220362200|2008-09-02 13:30:00|17.169|17.458|17.069|17.369|798900|10.38
1220448600|2008-09-03 13:30:00|17.231|17.496|17.165|17.473|624700|10.442
1220535000|2008-09-04 13:30:00|17.308|17.615|17.215|17.615|677000|10.527
1220621400|2008-09-05 13:30:00|17.542|17.542|16.677|16.738|910700|10.003
1220880600|2008-09-08 13:30:00|17.019|17.746|16.785|17.688|918800|10.57
1220967000|2008-09-09 13:30:00|17.677|17.908|16.935|17.608|1195700|10.522
1221053400|2008-09-10 13:30:00|17.692|17.773|17.431|17.562|580000|10.494
1221139800|2008-09-11 13:30:00|17.254|17.331|16.788|16.965|1154100|10.138
1221226200|2008-09-12 13:30:00|16.796|17.308|16.7|17.215|343400|10.288
1221485400|2008-09-15 13:30:00|13.912|16.923|13.912|16.254|694900|9.713
1221571800|2008-09-16 13:30:00|15.462|16.104|15.462|15.704|934700|9.384
1221658200|2008-09-17 13:30:00|15.565|15.673|14.269|14.269|881900|8.527
1221744600|2008-09-18 13:30:00|14.604|14.604|13.092|14.423|1002000|8.619
1221831000|2008-09-19 13:30:00|14.535|16.619|14.535|15.696|836400|9.38
1222090200|2008-09-22 13:30:00|15.181|15.569|14.962|15.027|804900|8.98
1222176600|2008-09-23 13:30:00|14.942|15.85|14.942|15.385|349700|9.194
1222263000|2008-09-24 13:30:00|15.154|15.488|15.012|15.25|398800|9.113
1222349400|2008-09-25 13:30:00|15.212|16.204|14.808|15.992|589600|9.557
1222435800|2008-09-26 13:30:00|15|16.662|15|16.662|330900|9.957
1222695000|2008-09-29 13:30:00|16.327|16.612|14.904|15.231|393100|9.102
1222781400|2008-09-30 13:30:00|14.615|16.535|14.615|16.458|273500|9.835
1222867800|2008-10-01 13:30:00|16.154|16.923|15.819|16.535|527200|9.881
1222954200|2008-10-02 13:30:00|16.538|16.538|15.692|15.788|259700|9.435
1223040600|2008-10-03 13:30:00|15.869|16.038|14.615|15.385|438600|9.194
1223299800|2008-10-06 13:30:00|14.808|14.919|12.75|13.327|462800|7.964
1223386200|2008-10-07 13:30:00|13.846|14.827|12.615|12.677|313500|7.576
1223472600|2008-10-08 13:30:00|12.308|13.223|10.388|12.308|918300|7.355
1223559000|2008-10-09 13:30:00|12.3|12.9|11.531|11.838|611700|7.074
1223645400|2008-10-10 13:30:00|10.777|11.604|9.685|10.885|880100|6.504
1223904600|2008-10-13 13:30:00|12.25|14.304|11.596|14|360300|8.366
1223991000|2008-10-14 13:30:00|14|14.781|13.469|13.842|1140800|8.272
1224077400|2008-10-15 13:30:00|13.223|13.3|12.092|12.338|422500|7.373
1224163800|2008-10-16 13:30:00|12.585|12.8|11.55|12.554|891000|7.502
1224250200|2008-10-17 13:30:00|12.019|12.877|12.012|12.492|491600|7.465
1224509400|2008-10-20 13:30:00|12.742|13.331|12.658|13.308|362900|7.952
1224595800|2008-10-21 13:30:00|12.6|13.092|12.085|12.262|656200|7.327
1224682200|2008-10-22 13:30:00|11.719|11.719|10.708|11.204|777900|6.695
1224768600|2008-10-23 13:30:00|11.431|11.712|11.088|11.615|762000|6.941
1224855000|2008-10-24 13:30:00|10.846|11.612|10.685|10.915|788800|6.523
1225114200|2008-10-27 13:30:00|10.542|11.231|10.073|10.831|480200|6.472
1225200600|2008-10-28 13:30:00|11.331|12.858|11.012|12.688|878800|7.582
1225287000|2008-10-29 13:30:00|12.377|12.477|11.619|12.046|1143700|7.199
1225373400|2008-10-30 13:30:00|12.404|14.512|12.212|14.223|1070400|8.499
1225459800|2008-10-31 13:30:00|13.95|14.215|13.577|13.769|1272700|8.228
1225722600|2008-11-03 14:30:00|13.269|13.581|13.035|13.404|665800|8.01
1225809000|2008-11-04 14:30:00|13.842|14.027|13.662|13.969|957000|8.348
1225895400|2008-11-05 14:30:00|14.346|14.346|13.577|13.804|645800|8.249
1225981800|2008-11-06 14:30:00|13.865|14.208|13.269|13.277|1171000|7.934
1226068200|2008-11-07 14:30:00|13.485|14.177|13.092|13.708|839500|8.191
1226327400|2008-11-10 14:30:00|14.031|14.565|13.923|14.235|786200|8.506
1226413800|2008-11-11 14:30:00|13.785|14.335|13.692|14.154|867300|8.458
1226500200|2008-11-12 14:30:00|13.723|14.05|12.635|12.796|830900|7.647
1226586600|2008-11-13 14:30:00|12.481|13.819|12.096|13.542|1668900|8.093
1226673000|2008-11-14 14:30:00|12.95|13.542|12.331|12.435|1073200|7.431
1226932200|2008-11-17 14:30:00|12.812|12.812|12.035|12.1|555600|7.231
1227018600|2008-11-18 14:30:00|11.962|12.469|11.865|12.415|710500|7.419
1227105000|2008-11-19 14:30:00|12.658|12.704|11.588|11.827|716500|7.068
1227191400|2008-11-20 14:30:00|11.485|12.146|10.788|10.931|531100|6.532
1227277800|2008-11-21 14:30:00|11.715|11.904|10.688|11.715|769600|7.001
1227537000|2008-11-24 14:30:00|11.381|12.569|11.381|12.296|1606800|7.348
1227623400|2008-11-25 14:30:00|12.427|12.542|11.842|12.173|811700|7.274
1227709800|2008-11-26 14:30:00|12.304|12.996|12.135|12.938|1255500|7.732
1227882600|2008-11-28 14:30:00|12.788|12.981|12.442|12.808|471100|7.654
1228141800|2008-12-01 14:30:00|12.212|12.808|11.746|11.85|730600|7.081
1228228200|2008-12-02 14:30:00|12.004|12.246|11.658|12.104|821800|7.233
1228314600|2008-12-03 14:30:00|11.819|12.096|11.5|12.027|583700|7.187
1228401000|2008-12-04 14:30:00|11.662|12.035|11.5|11.619|459900|6.943
1228487400|2008-12-05 14:30:00|11.312|12.608|11.308|12.596|703000|7.527
1228746600|2008-12-08 14:30:00|12.838|13.358|12.812|13.242|895900|7.913
1228833000|2008-12-09 14:30:00|12.808|13.092|12.662|12.888|1050100|7.702
1228919400|2008-12-10 14:30:00|12.988|13.062|12.323|12.785|458900|7.64
1229005800|2008-12-11 14:30:00|12.785|13.265|12.008|12.285|879800|7.341
1229092200|2008-12-12 14:30:00|12.142|13.065|12.119|13.019|754000|7.78
1229351400|2008-12-15 14:30:00|12.565|12.958|12.565|12.75|465400|7.619
1229437800|2008-12-16 14:30:00|12.692|13.85|12.531|13.796|849600|8.244
1229524200|2008-12-17 14:30:00|13.477|13.512|13.085|13.258|469800|7.923
1229610600|2008-12-18 14:30:00|13.204|13.412|12.981|13.108|325700|7.833
1229697000|2008-12-19 14:30:00|13.427|13.588|12.969|13.112|264600|7.835
1229956200|2008-12-22 14:30:00|13.308|13.308|12.758|13.035|344500|7.789
1230042600|2008-12-23 14:30:00|13.112|13.162|12.942|13.054|465100|7.801
1230129000|2008-12-24 14:30:00|12.75|13.042|12.75|12.888|133900|7.702
1230301800|2008-12-26 14:30:00|12.835|13|12.765|12.981|214500|7.757
1230561000|2008-12-29 14:30:00|12.877|13.012|12.715|12.969|308300|7.75
1230647400|2008-12-30 14:30:00|12.923|13.073|12.665|13.065|467200|7.808
1230733800|2008-12-31 14:30:00|13.181|13.581|13.085|13.473|276300|8.051
1230906600|2009-01-02 14:30:00|13.4|13.892|13.273|13.815|719600|8.256
1231165800|2009-01-05 14:30:00|13.615|13.965|13.554|13.9|653900|8.306
1231252200|2009-01-06 14:30:00|14.269|14.512|14.069|14.462|554800|8.642
1231338600|2009-01-07 14:30:00|14.281|14.281|13.912|14.062|633800|8.403
1231425000|2009-01-08 14:30:00|13.931|14.638|13.931|14.619|767000|8.736
1231511400|2009-01-09 14:30:00|14.346|15.069|14.346|14.938|546200|8.927
1231770600|2009-01-12 14:30:00|14.669|15.154|14.577|14.715|990300|8.794
1231857000|2009-01-13 14:30:00|14.615|14.981|14.504|14.712|786500|8.791
1231943400|2009-01-14 14:30:00|14.077|14.292|13.973|14.119|696800|8.437
1232029800|2009-01-15 14:30:00|14.1|14.131|13.615|13.85|629700|8.277
1232116200|2009-01-16 14:30:00|14.25|14.4|13.754|14.131|500200|8.444
1232461800|2009-01-20 14:30:00|13.819|13.927|13.285|13.4|686900|8.008
1232548200|2009-01-21 14:30:00|13.946|13.946|13.058|13.304|1567200|7.95
1232634600|2009-01-22 14:30:00|13.158|13.385|12.965|13.223|976500|7.902
1232721000|2009-01-23 14:30:00|12.588|13.423|12.565|13.15|1212900|7.858
1232980200|2009-01-26 14:30:00|13.369|13.496|13.069|13.162|771400|7.865
1233066600|2009-01-27 14:30:00|13.427|13.538|13.138|13.4|919600|8.008
1233153000|2009-01-28 14:30:00|13.908|14.05|13.773|14.004|1044400|8.368
1233239400|2009-01-29 14:30:00|14.119|14.119|13.6|13.627|512900|8.143
1233325800|2009-01-30 14:30:00|13.596|13.888|13.558|13.608|576100|8.132
1233585000|2009-02-02 14:30:00|13.392|14.062|13.392|14.015|815600|8.375
1233671400|2009-02-03 14:30:00|14.15|14.45|13.919|14.438|653600|8.628
1233757800|2009-02-04 14:30:00|14.535|14.712|14.292|14.485|966100|8.656
1233844200|2009-02-05 14:30:00|14.285|14.75|13.638|14.708|895400|8.789
1233930600|2009-02-06 14:30:00|14.554|14.958|14.554|14.712|1777800|8.791
1234189800|2009-02-09 14:30:00|14.727|14.746|14.515|14.615|774200|8.734
1234276200|2009-02-10 14:30:00|14.512|14.658|13.915|13.962|687400|8.343
1234362600|2009-02-11 14:30:00|13.827|14.119|13.777|13.877|1533700|8.293
1234449000|2009-02-12 14:30:00|14.038|14.038|13.746|13.888|1978800|8.299
1234535400|2009-02-13 14:30:00|14.038|14.385|13.754|14.185|1217300|8.476
1234881000|2009-02-17 14:30:00|14.192|14.192|13.523|13.746|1060500|8.214
1234967400|2009-02-18 14:30:00|13.904|14.065|13.696|13.819|847300|8.258
1235053800|2009-02-19 14:30:00|13.904|14.065|13.492|13.535|720400|8.088
1235140200|2009-02-20 14:30:00|13.615|13.615|13.05|13.346|445900|7.975
1235399400|2009-02-23 14:30:00|13.446|13.481|13.112|13.231|660900|7.906
1235485800|2009-02-24 14:30:00|13.488|14.062|13.385|14.031|449800|8.385
1235572200|2009-02-25 14:30:00|13.942|14.077|13.423|13.8|570400|8.247
1235658600|2009-02-26 14:30:00|14.073|14.162|13.673|13.704|494000|8.189
1235745000|2009-02-27 14:30:00|13.419|13.719|13.419|13.435|775800|8.028
1236004200|2009-03-02 14:30:00|13.269|13.3|12.585|12.662|667600|7.566
1236090600|2009-03-03 14:30:00|13.115|13.115|12.35|12.527|626800|7.486
1236177000|2009-03-04 14:30:00|12.804|13.092|12.596|12.912|665000|7.716
1236263400|2009-03-05 14:30:00|12.735|12.765|12.115|12.231|1381100|7.309
1236349800|2009-03-06 14:30:00|12.435|12.527|11.758|12.2|1217000|7.291
1236605400|2009-03-09 13:30:00|11.962|12.135|11.754|12.008|320000|7.176
1236691800|2009-03-10 13:30:00|12.519|12.762|12.423|12.631|983300|7.548
1236778200|2009-03-11 13:30:00|12.854|13.019|12.496|12.558|836900|7.504
1236864600|2009-03-12 13:30:00|12.588|13.042|12.438|13.008|839200|7.773
1236951000|2009-03-13 13:30:00|13.119|13.277|13.008|13.204|550600|7.89
1237210200|2009-03-16 13:30:00|13.723|13.723|13.108|13.108|323400|7.833
1237296600|2009-03-17 13:30:00|13.273|13.654|13.273|13.654|376200|8.159
1237383000|2009-03-18 13:30:00|13.577|14.085|13.327|14.046|996500|8.394
1237469400|2009-03-19 13:30:00|14.477|15|13.665|13.923|647900|8.32
1237555800|2009-03-20 13:30:00|13.923|14.038|13.4|13.485|655700|8.058
1237815000|2009-03-23 13:30:00|13.808|14.177|13.808|14.112|1121600|8.433
1237901400|2009-03-24 13:30:00|13.531|14.265|13.119|13.827|963300|8.263
1237987800|2009-03-25 13:30:00|14.173|14.242|13.631|14.038|780000|8.389
1238074200|2009-03-26 13:30:00|14.269|14.308|13.769|13.958|729500|8.341
1238160600|2009-03-27 13:30:00|13.715|13.877|13.681|13.719|641600|8.198
1238419800|2009-03-30 13:30:00|13.181|13.465|13.181|13.335|737800|7.969
1238506200|2009-03-31 13:30:00|13.35|13.715|13.169|13.212|678000|7.895
1238592600|2009-04-01 13:30:00|13.062|13.492|13.062|13.469|631000|8.049
1238679000|2009-04-02 13:30:00|13.815|13.977|13.396|13.469|1142700|8.049
1238765400|2009-04-03 13:30:00|13.596|13.685|13.315|13.677|724100|8.173
1239024600|2009-04-06 13:30:00|13.412|13.646|13.365|13.596|444000|8.125
1239111000|2009-04-07 13:30:00|13.304|13.442|12.885|13.312|460900|7.955
1239197400|2009-04-08 13:30:00|13.388|13.631|13.308|13.631|378800|8.146
1239283800|2009-04-09 13:30:00|13.877|14.219|13.877|13.95|999700|8.336
1239629400|2009-04-13 13:30:00|13.95|14.146|13.681|14.081|431300|8.414
1239715800|2009-04-14 13:30:00|13.919|14|13.577|13.673|1270800|8.171
1239802200|2009-04-15 13:30:00|13.673|14.231|13.469|14.227|1006200|8.502
1239888600|2009-04-16 13:30:00|14.327|14.577|14.131|14.515|939900|8.674
1239975000|2009-04-17 13:30:00|14.481|14.581|14.327|14.373|476300|8.589
1240234200|2009-04-20 13:30:00|14.146|14.246|13.658|13.704|350700|8.189
1240320600|2009-04-21 13:30:00|13.058|13.281|12.942|13.238|473400|8.387|divid|0.77731
1240407000|2009-04-22 13:30:00|13.323|13.646|12.935|13.488|902400|8.545
1240493400|2009-04-23 13:30:00|13.5|13.662|13.427|13.569|579200|8.596
1240579800|2009-04-24 13:30:00|13.569|13.781|13.423|13.55|524900|8.584
1240839000|2009-04-27 13:30:00|13.262|13.423|12.915|13.081|682500|8.287
1240925400|2009-04-28 13:30:00|13.023|13.473|13.015|13.423|1260400|8.504
1241011800|2009-04-29 13:30:00|13.385|13.827|13.338|13.685|705900|8.669
1241098200|2009-04-30 13:30:00|13.731|13.996|13.488|13.619|398000|8.628
1241184600|2009-05-01 13:30:00|13.842|14.504|13.65|14.235|1272700|9.018
1241443800|2009-05-04 13:30:00|14.181|14.669|14.181|14.65|1351700|9.281
1241530200|2009-05-05 13:30:00|14.646|14.762|14.423|14.577|1759600|9.235
1241616600|2009-05-06 13:30:00|14.623|14.808|14.531|14.677|934900|9.298
1241703000|2009-05-07 13:30:00|14.804|14.935|14.423|14.55|1440900|9.218
1241789400|2009-05-08 13:30:00|14.785|14.946|14.492|14.577|1313000|9.235
1242048600|2009-05-11 13:30:00|14.438|14.935|14.423|14.681|553500|9.301
1242135000|2009-05-12 13:30:00|14.738|14.885|14.581|14.654|915900|9.283
1242221400|2009-05-13 13:30:00|14.427|14.488|14.177|14.273|597400|9.042
1242307800|2009-05-14 13:30:00|14.335|14.638|14.319|14.608|458100|9.254
1242394200|2009-05-15 13:30:00|14.492|14.888|14.408|14.815|650200|9.386
1242653400|2009-05-18 13:30:00|15|15.504|14.977|15.473|984800|9.802
1242739800|2009-05-19 13:30:00|15.75|15.75|15.315|15.6|636700|9.883
1242826200|2009-05-20 13:30:00|15.992|15.992|15.542|15.615|814800|9.893
1242912600|2009-05-21 13:30:00|15.296|15.512|14.962|15.185|343200|9.62
1242999000|2009-05-22 13:30:00|15.185|15.415|15.004|15.381|467700|9.744
1243344600|2009-05-26 13:30:00|15.246|15.75|14.819|15.719|556100|9.958
1243431000|2009-05-27 13:30:00|15.692|15.965|15.396|15.473|386100|9.802
1243517400|2009-05-28 13:30:00|15.546|15.877|15.523|15.873|393100|10.056
1243603800|2009-05-29 13:30:00|16.181|16.204|15.838|16.019|709200|10.148
1243863000|2009-06-01 13:30:00|16.185|16.381|16.054|16.327|683800|10.343
1243949400|2009-06-02 13:30:00|16.327|16.654|16.242|16.3|670200|10.326
1244035800|2009-06-03 13:30:00|16.254|16.365|15.746|16.088|1121600|10.192
1244122200|2009-06-04 13:30:00|16.088|16.212|15.915|16.154|784400|10.234
1244208600|2009-06-05 13:30:00|16.354|16.477|15.869|16.092|570400|10.195
1244467800|2009-06-08 13:30:00|15.915|16.473|15.915|16.385|849100|10.38
1244554200|2009-06-09 13:30:00|16.415|16.712|16.415|16.638|529100|10.541
1244640600|2009-06-10 13:30:00|16.777|16.777|16.315|16.627|419600|10.533
1244727000|2009-06-11 13:30:00|16.527|17.169|16.527|17.012|666300|10.777
1244813400|2009-06-12 13:30:00|16.885|17.073|16.765|17.023|580300|10.784
1245072600|2009-06-15 13:30:00|16.542|17.062|16.427|16.958|788000|10.743
1245159000|2009-06-16 13:30:00|17|17|16.688|16.746|560000|10.609
1245245400|2009-06-17 13:30:00|16.646|16.954|16.565|16.781|869400|10.631
1245331800|2009-06-18 13:30:00|16.804|17.038|16.735|17.004|487500|10.772
1245418200|2009-06-19 13:30:00|17.035|17.215|16.95|16.973|750100|10.753
1245677400|2009-06-22 13:30:00|16.8|17|16.8|16.923|908400|10.721
1245763800|2009-06-23 13:30:00|16.931|17.081|16.392|16.735|1415700|10.602
1245850200|2009-06-24 13:30:00|16.881|17.254|16.742|17.2|830900|10.896
1245936600|2009-06-25 13:30:00|16.892|17.485|16.892|17.408|574600|11.028
1246023000|2009-06-26 13:30:00|17.354|17.654|17.304|17.615|290400|11.16
1246282200|2009-06-29 13:30:00|17.688|17.688|17.277|17.554|377700|11.121
1246368600|2009-06-30 13:30:00|17.585|17.988|17.504|17.958|667400|11.376
1246455000|2009-07-01 13:30:00|17.415|18.046|17.415|17.796|514200|11.274
1246541400|2009-07-02 13:30:00|17.308|17.692|17.308|17.692|271100|11.208
1246887000|2009-07-06 13:30:00|17.623|17.623|17.208|17.296|405600|10.957
1246973400|2009-07-07 13:30:00|17.185|17.431|17.112|17.385|528500|11.013
1247059800|2009-07-08 13:30:00|17.377|17.615|17.242|17.373|699400|11.006
1247146200|2009-07-09 13:30:00|17.415|17.485|17.219|17.354|318200|10.994
1247232600|2009-07-10 13:30:00|17.35|17.454|17.1|17.381|441700|11.011
1247491800|2009-07-13 13:30:00|17.423|18.492|17.346|18.465|1275000|11.698
1247578200|2009-07-14 13:30:00|18.462|18.746|18.15|18.277|1080800|11.579
1247664600|2009-07-15 13:30:00|18.577|18.931|18.542|18.896|810100|11.971
1247751000|2009-07-16 13:30:00|19.065|19.577|18.931|19.112|634600|12.107
1247837400|2009-07-17 13:30:00|19.231|19.231|18.846|18.958|428200|12.01
1248096600|2009-07-20 13:30:00|19.023|19.65|19.012|19.596|386100|12.414
1248183000|2009-07-21 13:30:00|19.592|19.704|19.342|19.365|295100|12.268
1248269400|2009-07-22 13:30:00|19.492|19.492|19.196|19.231|580000|12.183
1248355800|2009-07-23 13:30:00|19.212|19.462|19.208|19.3|711600|12.227
1248442200|2009-07-24 13:30:00|19.331|19.419|19.223|19.404|725100|12.293
1248701400|2009-07-27 13:30:00|19.423|19.519|19.173|19.473|475200|12.337
1248787800|2009-07-28 13:30:00|19.138|19.423|18.988|19.1|574300|12.1
1248874200|2009-07-29 13:30:00|18.465|19.065|18.462|18.935|298400|11.995
1248960600|2009-07-30 13:30:00|19.192|19.192|18.888|18.962|436200|12.012
1249047000|2009-07-31 13:30:00|18.915|19.092|18.846|18.888|497600|11.966
1249306200|2009-08-03 13:30:00|19.231|19.462|19.096|19.458|236800|12.327
1249392600|2009-08-04 13:30:00|19.423|19.788|19.35|19.754|388400|12.514
1249479000|2009-08-05 13:30:00|19.819|19.915|19.538|19.769|497900|12.524
1249565400|2009-08-06 13:30:00|19.769|19.796|19.173|19.369|273000|12.271
1249651800|2009-08-07 13:30:00|19.596|19.892|19.485|19.808|627600|12.549
1249911000|2009-08-10 13:30:00|19.642|19.923|19.642|19.792|495500|12.539
1249997400|2009-08-11 13:30:00|19.7|19.788|19.504|19.635|801800|12.439
1250083800|2009-08-12 13:30:00|19.581|20.192|19.4|19.996|573300|12.668
1250170200|2009-08-13 13:30:00|20.304|20.304|19.827|20.181|312200|12.785
1250256600|2009-08-14 13:30:00|19.681|20.288|19.623|20.281|478100|12.848
1250515800|2009-08-17 13:30:00|19.842|20.162|19.577|19.588|248300|12.41
1250602200|2009-08-18 13:30:00|19.65|19.769|19.558|19.704|186100|12.483
1250688600|2009-08-19 13:30:00|19.485|19.765|19.485|19.735|374900|12.502
1250775000|2009-08-20 13:30:00|19.75|19.896|19.738|19.885|326500|12.597
1250861400|2009-08-21 13:30:00|20.023|20.219|19.769|19.9|291200|12.607
1251120600|2009-08-24 13:30:00|19.919|20.269|19.685|19.773|250300|12.527
1251207000|2009-08-25 13:30:00|19.781|20.096|19.777|19.965|195200|12.648
1251293400|2009-08-26 13:30:00|19.938|20.081|19.731|19.888|176500|12.6
1251379800|2009-08-27 13:30:00|19.838|20|19.623|19.719|224100|12.492
1251466200|2009-08-28 13:30:00|19.785|20.169|19.712|20.123|352000|12.748
1251725400|2009-08-31 13:30:00|20.019|20.019|19.573|19.681|289600|12.468
1251811800|2009-09-01 13:30:00|19.631|19.8|19|19.035|432600|12.059
1251898200|2009-09-02 13:30:00|18.931|19.231|18.708|18.719|328600|11.859
1251984600|2009-09-03 13:30:00|18.877|18.95|18.738|18.781|555800|11.898
1252071000|2009-09-04 13:30:00|18.781|18.977|18.704|18.865|635700|11.952
1252416600|2009-09-08 13:30:00|19.015|19.015|18.669|18.75|660900|11.878
1252503000|2009-09-09 13:30:00|18.25|18.988|18.25|18.892|378000|11.969
1252589400|2009-09-10 13:30:00|18.865|19.608|18.677|19.458|474700|12.327
1252675800|2009-09-11 13:30:00|19.546|19.915|19.077|19.615|491100|12.427
1252935000|2009-09-14 13:30:00|19.473|19.5|19.135|19.208|380100|12.168
1253021400|2009-09-15 13:30:00|19.196|19.585|19.108|19.585|364500|12.407
1253107800|2009-09-16 13:30:00|19.827|20.131|19.504|19.727|484600|12.497
1253194200|2009-09-17 13:30:00|19.877|20.196|19.458|19.985|496300|12.661
1253280600|2009-09-18 13:30:00|19.912|20.923|19.696|20.727|845000|13.131
1253539800|2009-09-21 13:30:00|20.577|20.769|20.419|20.619|354900|13.063
1253626200|2009-09-22 13:30:00|21.231|21.231|20.769|21.035|428200|13.326
1253712600|2009-09-23 13:30:00|21.238|21.265|20.904|21.081|717300|13.355
1253799000|2009-09-24 13:30:00|21.208|21.5|21.154|21.338|1012100|13.518
1253885400|2009-09-25 13:30:00|20.985|21.827|20.754|21.75|859800|13.779
1254144600|2009-09-28 13:30:00|21.042|22.315|21.042|22.285|570900|14.118
1254231000|2009-09-29 13:30:00|22.288|22.623|21.946|22.135|1017100|14.023
1254317400|2009-09-30 13:30:00|22.169|22.25|21.635|22.131|990300|14.02
1254403800|2009-10-01 13:30:00|22.023|22.023|21.458|21.5|500500|13.621
1254490200|2009-10-02 13:30:00|21.215|21.542|20.608|20.969|903700|13.284
1254749400|2009-10-05 13:30:00|21.381|21.381|20.977|21.073|421400|13.35
1254835800|2009-10-06 13:30:00|21.327|21.827|21.285|21.392|722500|13.552
1254922200|2009-10-07 13:30:00|21.165|21.385|20.785|20.873|412800|13.223
1255008600|2009-10-08 13:30:00|21.008|21.015|20.677|20.723|508000|13.128
1255095000|2009-10-09 13:30:00|20.312|20.869|20.312|20.808|409700|13.182
1255354200|2009-10-12 13:30:00|20.942|21.073|20.677|21.027|477100|13.321
1255440600|2009-10-13 13:30:00|21.027|21.315|21.008|21.238|590400|13.455
1255527000|2009-10-14 13:30:00|21.081|21.658|21.081|21.385|804700|13.548
1255613400|2009-10-15 13:30:00|21.342|21.492|21.204|21.296|521800|13.491
1255699800|2009-10-16 13:30:00|20.5|21.4|20.5|20.838|597700|13.202
1255959000|2009-10-19 13:30:00|20.45|21.112|20.45|20.888|761200|13.233
1256045400|2009-10-20 13:30:00|20.942|21.862|20.846|21.812|673900|13.818
1256131800|2009-10-21 13:30:00|21.938|22.088|21.515|21.565|495800|13.662
1256218200|2009-10-22 13:30:00|21.485|21.562|21.169|21.508|739100|13.625
1256304600|2009-10-23 13:30:00|21.615|21.808|21.496|21.588|683500|13.677
1256563800|2009-10-26 13:30:00|21.577|21.769|21.281|21.296|548600|13.491
1256650200|2009-10-27 13:30:00|21.388|21.577|21.158|21.162|340600|13.406
1256736600|2009-10-28 13:30:00|21.185|21.538|20.304|20.377|607100|12.909
1256823000|2009-10-29 13:30:00|20.877|21.265|20.581|21.2|573500|13.431
1256909400|2009-10-30 13:30:00|20.823|21.177|20.185|20.246|652800|12.826
1257172200|2009-11-02 14:30:00|20.388|21.169|20.319|20.854|610400|13.211
1257258600|2009-11-03 14:30:00|20.5|21.335|20.435|21.292|494000|13.489
1257345000|2009-11-04 14:30:00|21.619|22.123|21.577|21.873|491900|13.857
1257431400|2009-11-05 14:30:00|21.969|22.065|21.638|21.746|1067000|13.777
1257517800|2009-11-06 14:30:00|21.565|22.515|21.419|22.373|531100|14.174
1257777000|2009-11-09 14:30:00|22.685|23.262|22.677|23.254|509800|14.732
1257863400|2009-11-10 14:30:00|23.519|23.781|22.577|23.704|620100|15.017
1257949800|2009-11-11 14:30:00|23.938|24.019|23.704|23.812|348900|15.085
1258036200|2009-11-12 14:30:00|23.627|23.885|23.012|23.265|465900|14.739
1258122600|2009-11-13 14:30:00|23.265|23.819|23.169|23.685|309400|15.005
1258381800|2009-11-16 14:30:00|24.062|24.581|23.535|24|478100|15.204
1258468200|2009-11-17 14:30:00|23.996|23.996|23.569|23.785|505400|15.068
1258554600|2009-11-18 14:30:00|23.769|23.769|23.288|23.381|493200|14.812
1258641000|2009-11-19 14:30:00|23.135|23.192|22.477|22.569|690500|14.298
1258727400|2009-11-20 14:30:00|22.538|22.704|22.273|22.385|668400|14.181
1258986600|2009-11-23 14:30:00|22.596|23.262|22.596|23.085|605800|14.624
1259073000|2009-11-24 14:30:00|23.215|23.338|23.027|23.288|482300|14.754
1259159400|2009-11-25 14:30:00|23.131|23.438|23.046|23.373|296600|14.807
1259332200|2009-11-27 14:30:00|22.565|23.127|22.565|22.892|184600|14.503
1259591400|2009-11-30 14:30:00|23.069|23.546|22.927|23.385|586500|14.815
1259677800|2009-12-01 14:30:00|23.808|23.946|23.523|23.804|407400|15.08
1259764200|2009-12-02 14:30:00|23.915|24.262|23.4|23.523|476300|14.902
1259850600|2009-12-03 14:30:00|23.465|23.519|22.804|22.877|501800|14.493
1259937000|2009-12-04 14:30:00|23.085|23.458|22.635|22.927|350700|14.525
1260196200|2009-12-07 14:30:00|22.885|23.308|22.638|22.865|253200|14.486
1260282600|2009-12-08 14:30:00|22.577|22.635|22.438|22.462|278400|14.23
1260369000|2009-12-09 14:30:00|22.492|22.685|22.396|22.554|416200|14.288
1260455400|2009-12-10 14:30:00|22.923|23.315|22.731|23.265|436000|14.739
1260541800|2009-12-11 14:30:00|23.465|24.208|23.323|24.135|541500|15.29
1260801000|2009-12-14 14:30:00|23.973|24.477|23.935|24.442|280200|15.485
1260887400|2009-12-15 14:30:00|24.442|24.827|24.308|24.565|869100|15.563
1260973800|2009-12-16 14:30:00|24.696|24.823|24.392|24.669|658300|15.628
1261060200|2009-12-17 14:30:00|24.292|24.631|23.9|23.927|487700|15.158
1261146600|2009-12-18 14:30:00|23.681|24.3|23.423|23.481|737300|14.875
1261405800|2009-12-21 14:30:00|23.512|24.223|23.512|23.881|522000|15.129
1261492200|2009-12-22 14:30:00|23.481|24.246|23.481|23.785|349700|15.068
1261578600|2009-12-23 14:30:00|24|24.192|23.704|24.135|514500|15.29
1261665000|2009-12-24 14:30:00|24.504|24.504|24.15|24.465|57700|15.499
1262010600|2009-12-28 14:30:00|24.346|24.627|24.319|24.446|244100|15.487
1262097000|2009-12-29 14:30:00|24.523|24.758|24.25|24.285|221700|15.385
1262183400|2009-12-30 14:30:00|23.992|24.758|23.992|24.55|179600|15.553
1262269800|2009-12-31 14:30:00|24.765|25.042|24.646|24.915|103200|15.784
1262615400|2010-01-04 14:30:00|26.35|26.35|24.792|24.938|221500|15.799
1262701800|2010-01-05 14:30:00|25.562|25.562|24.627|25.45|330400|16.123
1262788200|2010-01-06 14:30:00|25.385|25.996|25.308|25.881|1126000|16.396
1262874600|2010-01-07 14:30:00|25.965|26.412|25.688|26.273|407100|16.644
1262961000|2010-01-08 14:30:00|26.4|26.785|26.362|26.719|357200|16.927
1263220200|2010-01-11 14:30:00|26.838|27.188|26.235|26.35|316100|16.693
1263306600|2010-01-12 14:30:00|26.038|26.273|25.835|25.958|449200|16.445
1263393000|2010-01-13 14:30:00|26.154|26.273|25.842|26.231|343700|16.618
1263479400|2010-01-14 14:30:00|26.231|26.508|26.115|26.454|353300|16.759
1263565800|2010-01-15 14:30:00|26.438|27.135|26.388|27.058|527000|17.142
1263911400|2010-01-19 14:30:00|27.058|27.2|26.865|27.165|379800|17.21
1263997800|2010-01-20 14:30:00|27.038|27.038|26.604|26.754|479400|16.949
1264084200|2010-01-21 14:30:00|26.942|26.942|26.1|26.212|479400|16.605
1264170600|2010-01-22 14:30:00|25.673|26.142|25.419|25.769|824200|16.325
1264429800|2010-01-25 14:30:00|26.177|26.823|25.985|26.781|394900|16.966
1264516200|2010-01-26 14:30:00|26.785|27.104|26.623|26.735|602900|16.937
1264602600|2010-01-27 14:30:00|25.981|26.031|24.45|24.669|1171500|15.628
1264689000|2010-01-28 14:30:00|24.815|24.838|24.308|24.673|745100|15.631
1264775400|2010-01-29 14:30:00|24.935|25.331|23.758|23.781|1482700|15.066
1265034600|2010-02-01 14:30:00|24.042|24.181|23.412|23.923|1159000|15.156
1265121000|2010-02-02 14:30:00|24.038|24.258|23.881|24.258|695500|15.368
1265207400|2010-02-03 14:30:00|23.519|24.415|23.519|24.304|661900|15.397
1265293800|2010-02-04 14:30:00|24.008|24.012|23.192|23.304|450500|14.763
1265380200|2010-02-05 14:30:00|23.138|23.665|22.935|23.554|1066200|14.922
1265639400|2010-02-08 14:30:00|23.612|24.581|23.119|24.369|939600|15.438
1265725800|2010-02-09 14:30:00|24.427|24.904|24.185|24.335|760200|15.416
1265812200|2010-02-10 14:30:00|24.308|24.485|23.9|24.258|315900|15.368
1265898600|2010-02-11 14:30:00|24.381|24.796|24.085|24.762|284100|15.687
1265985000|2010-02-12 14:30:00|24.662|24.996|24.304|24.912|203300|15.782
1266330600|2010-02-16 14:30:00|25.062|25.465|24.865|25.081|327000|15.889
1266417000|2010-02-17 14:30:00|25.265|25.265|24.688|24.996|347800|15.835
1266503400|2010-02-18 14:30:00|24.627|25.381|24.627|25.315|275000|16.038
1266589800|2010-02-19 14:30:00|25.323|25.404|24.923|25.304|292500|16.03
1266849000|2010-02-22 14:30:00|25.492|25.631|24.919|25.038|222500|15.862
1266935400|2010-02-23 14:30:00|25.042|25.142|24.312|24.385|455000|15.448
1267021800|2010-02-24 14:30:00|24.315|24.765|24|24.146|500200|15.297
1267108200|2010-02-25 14:30:00|23.55|24.254|23.55|24.196|274300|15.329
1267194600|2010-02-26 14:30:00|24.335|24.696|24.058|24.642|318700|15.611
1267453800|2010-03-01 14:30:00|24.188|24.731|23.731|24.677|699900|15.633
1267540200|2010-03-02 14:30:00|24.642|25.385|24.642|25.338|589100|16.052
1267626600|2010-03-03 14:30:00|25.246|25.546|25.077|25.285|459100|16.018
1267713000|2010-03-04 14:30:00|25.469|25.996|25.296|25.842|374100|16.372
1267799400|2010-03-05 14:30:00|25.5|26.342|25.462|26.327|582400|16.679
1268058600|2010-03-08 14:30:00|26.377|26.5|26.15|26.442|415700|16.752
1268145000|2010-03-09 14:30:00|26.465|26.65|26.304|26.627|297400|16.869
1268231400|2010-03-10 14:30:00|26.731|27.096|26.688|26.858|376700|17.015
1268317800|2010-03-11 14:30:00|26.396|26.942|26.396|26.942|337400|17.068
1268404200|2010-03-12 14:30:00|26.969|27.019|26.338|26.423|237600|16.739
1268659800|2010-03-15 13:30:00|26.485|26.485|26.081|26.177|224900|16.584
1268746200|2010-03-16 13:30:00|26.146|26.308|25.788|26.223|947900|16.613
1268832600|2010-03-17 13:30:00|26.508|26.508|26.138|26.254|481700|16.632
1268919000|2010-03-18 13:30:00|26.212|26.296|26.065|26.165|231400|16.576
1269005400|2010-03-19 13:30:00|25.869|26.519|25.615|25.869|364700|16.389
1269264600|2010-03-22 13:30:00|25.45|25.85|25.215|25.754|315900|16.315
1269351000|2010-03-23 13:30:00|25.808|26.031|25.635|26.031|363400|16.491
1269437400|2010-03-24 13:30:00|25.985|26.069|25.523|25.588|316100|16.211
1269523800|2010-03-25 13:30:00|25.958|26.25|25.812|25.915|601300|16.418
1269610200|2010-03-26 13:30:00|25.904|25.942|25.085|25.254|284700|15.999
1269869400|2010-03-29 13:30:00|25.508|25.508|25.235|25.388|276900|16.084
1269955800|2010-03-30 13:30:00|25.727|25.892|25.019|25.873|178300|16.391
1270042200|2010-03-31 13:30:00|26.073|26.419|25.585|26.238|315300|16.623
1270128600|2010-04-01 13:30:00|26.273|26.731|26.273|26.723|291900|16.93
1270474200|2010-04-05 13:30:00|26.788|27.1|26.75|27.038|239400|17.129
1270560600|2010-04-06 13:30:00|26.669|27.469|26.669|27.123|205100|17.183
1270647000|2010-04-07 13:30:00|27.208|27.577|27.1|27.462|207400|17.397
1270733400|2010-04-08 13:30:00|27.4|27.665|27.046|27.462|288600|17.397
1270819800|2010-04-09 13:30:00|27.654|27.704|27.5|27.646|182200|17.514
1271079000|2010-04-12 13:30:00|27.469|27.519|27.019|27.046|268500|17.134
1271165400|2010-04-13 13:30:00|27.146|27.146|26.538|26.708|266700|16.92
1271251800|2010-04-14 13:30:00|26.904|27.138|26.762|26.873|225900|17.025
1271338200|2010-04-15 13:30:00|26.727|26.946|26.377|26.627|222000|16.869
1271424600|2010-04-16 13:30:00|26.627|26.627|26.096|26.327|325500|16.679
1271683800|2010-04-19 13:30:00|26.131|26.388|25.781|25.892|370500|16.403
1271770200|2010-04-20 13:30:00|25.119|25.496|24.935|25.446|257400|16.787|divid|1.02731
1271856600|2010-04-21 13:30:00|25.523|26.119|25.446|25.962|457600|17.127
1271943000|2010-04-22 13:30:00|25.954|26.438|25.365|25.969|413100|17.132
1272029400|2010-04-23 13:30:00|25.823|26.112|25.538|26.096|359000|17.215
1272288600|2010-04-26 13:30:00|25.912|25.954|25.273|25.327|634600|16.708
1272375000|2010-04-27 13:30:00|24.912|25.288|24.696|24.923|473700|16.442
1272461400|2010-04-28 13:30:00|25.012|25.2|24.962|25|304400|16.492
1272547800|2010-04-29 13:30:00|25.096|25.577|24.888|25.404|377500|16.759
1272634200|2010-04-30 13:30:00|25.662|25.673|24.708|25.342|312000|16.718
1272893400|2010-05-03 13:30:00|25.342|25.762|25.342|25.462|158600|16.797
1272979800|2010-05-04 13:30:00|24.654|25.169|24.319|24.45|525400|16.129
1273066200|2010-05-05 13:30:00|24.158|24.354|23.477|23.769|966900|15.68
1273152600|2010-05-06 13:30:00|23.612|24.208|22.981|23.8|687700|15.701
1273239000|2010-05-07 13:30:00|23.662|23.977|23.138|23.508|639000|15.508
1273498200|2010-05-10 13:30:00|23.935|24.777|23.935|24.631|356400|16.249
1273584600|2010-05-11 13:30:00|24.435|25.062|24.262|24.727|533700|16.312
1273671000|2010-05-12 13:30:00|25.115|25.115|24.75|24.919|190300|16.439
1273757400|2010-05-13 13:30:00|24.977|25.115|24.45|24.708|294800|16.299
1273843800|2010-05-14 13:30:00|24.262|24.612|23.919|24.065|281500|15.876
1274103000|2010-05-17 13:30:00|24.419|24.438|23.292|23.704|516800|15.637
1274189400|2010-05-18 13:30:00|23.823|24.096|23.531|23.735|456500|15.658
1274275800|2010-05-19 13:30:00|23.454|23.846|23.069|23.731|626600|15.655
1274362200|2010-05-20 13:30:00|23.012|23.504|22.681|23.135|515500|15.262
1274448600|2010-05-21 13:30:00|23.054|23.765|21.815|23.496|481500|15.5
1274707800|2010-05-24 13:30:00|23.523|23.523|23.042|23.096|454700|15.236
1274794200|2010-05-25 13:30:00|22.496|22.896|22.215|22.846|754200|15.071
1274880600|2010-05-26 13:30:00|22.788|23.708|22.712|23.131|514000|15.259
1274967000|2010-05-27 13:30:00|23.919|24.458|23.623|24.415|568600|16.107
1275053400|2010-05-28 13:30:00|24.662|24.669|23.738|23.873|428200|15.749
1275399000|2010-06-01 13:30:00|23.765|24.308|22.754|23.642|493400|15.597
1275485400|2010-06-02 13:30:00|23.973|24.819|23.619|24.804|655700|16.363
1275571800|2010-06-03 13:30:00|24.469|24.996|24.173|24.385|630500|16.086
1275658200|2010-06-04 13:30:00|23.462|24.519|23.119|24.3|684300|16.03
1275917400|2010-06-07 13:30:00|24.669|24.669|23.823|23.831|255300|15.721
1276003800|2010-06-08 13:30:00|23.831|24.358|23.758|24.35|277900|16.063
1276090200|2010-06-09 13:30:00|24.365|24.762|24.062|24.142|259400|15.926
1276176600|2010-06-10 13:30:00|24.446|24.831|24.427|24.769|938800|16.34
1276263000|2010-06-11 13:30:00|24.646|24.8|24.454|24.727|347800|16.312
1276522200|2010-06-14 13:30:00|24.958|25.031|24.692|24.792|241000|16.355
1276608600|2010-06-15 13:30:00|25.115|25.742|25.115|25.604|556600|16.891
1276695000|2010-06-16 13:30:00|25.592|26.762|25.535|26.696|848900|17.611
1276781400|2010-06-17 13:30:00|26.627|26.727|26.131|26.442|308300|17.444
1276867800|2010-06-18 13:30:00|26.038|26.581|25.892|26.423|433900|17.431
1277127000|2010-06-21 13:30:00|26.846|27.25|26.838|27.146|515800|17.908
1277213400|2010-06-22 13:30:00|27.035|27.285|26.804|26.973|589100|17.794
1277299800|2010-06-23 13:30:00|27.173|27.319|26.562|26.904|410000|17.748
1277386200|2010-06-24 13:30:00|26.858|26.919|26.138|26.219|244900|17.297
1277472600|2010-06-25 13:30:00|26.238|26.912|26.169|26.731|173100|17.634
1277731800|2010-06-28 13:30:00|26.862|27.112|26.646|26.908|212600|17.751
1277818200|2010-06-29 13:30:00|26.523|26.788|25.819|25.958|422500|17.124
1277904600|2010-06-30 13:30:00|26.015|26.546|25.769|25.804|465900|17.023
1277991000|2010-07-01 13:30:00|25.769|26.05|25.481|25.665|664800|16.931
1278077400|2010-07-02 13:30:00|25.862|26.569|25.862|26.385|224100|17.406
1278423000|2010-07-06 13:30:00|26.919|27.473|26.596|27.45|436200|18.109
1278509400|2010-07-07 13:30:00|27.492|28.304|27.346|28.277|459400|18.654
1278595800|2010-07-08 13:30:00|28.512|28.623|28.015|28.415|422700|18.745
1278682200|2010-07-09 13:30:00|28.608|28.962|28.435|28.815|457600|19.009
1278941400|2010-07-12 13:30:00|28.873|28.873|28.235|28.269|241200|18.649
1279027800|2010-07-13 13:30:00|28.435|29.596|28.412|29.485|390700|19.451
1279114200|2010-07-14 13:30:00|29.465|29.858|29.204|29.762|248000|19.633
1279200600|2010-07-15 13:30:00|29.838|29.915|29.319|29.885|286000|19.715
1279287000|2010-07-16 13:30:00|29.812|29.831|28.919|28.923|277900|19.08
1279546200|2010-07-19 13:30:00|29.192|29.296|28.75|28.954|701700|19.101
1279632600|2010-07-20 13:30:00|28.927|29.685|28.638|29.681|728500|19.58
1279719000|2010-07-21 13:30:00|30.185|30.185|29.354|29.554|240500|19.496
1279805400|2010-07-22 13:30:00|29.954|30.538|29.904|30.412|346300|20.062
1279891800|2010-07-23 13:30:00|30.123|30.573|29.969|30.45|414900|20.088
1280151000|2010-07-26 13:30:00|30.577|31.165|30.55|31.104|429000|20.519
1280237400|2010-07-27 13:30:00|31.288|31.45|30.958|31.112|382400|20.524
1280323800|2010-07-28 13:30:00|30.988|32.2|30.788|32.196|706600|21.24
1280410200|2010-07-29 13:30:00|32.577|32.577|31.592|32.173|412300|21.224
1280496600|2010-07-30 13:30:00|31.923|32.135|31.8|31.927|299200|21.062
1280755800|2010-08-02 13:30:00|32.458|33.631|32.458|33.631|568800|22.186
1280842200|2010-08-03 13:30:00|33.596|33.596|32.915|32.962|608600|21.744
1280928600|2010-08-04 13:30:00|32.962|33.581|32.962|33.085|652600|21.826
1281015000|2010-08-05 13:30:00|33.015|33.392|32.873|32.877|412800|21.689
1281101400|2010-08-06 13:30:00|32.865|33.246|32.388|33.246|317900|21.932
1281360600|2010-08-09 13:30:00|33.419|33.704|32.692|33.519|235000|22.112
1281447000|2010-08-10 13:30:00|33.512|33.554|33.185|33.392|395900|22.029
1281533400|2010-08-11 13:30:00|33.042|33.042|32.146|32.15|304900|21.209
1281619800|2010-08-12 13:30:00|31.846|32.738|31.262|32.631|284400|21.526
1281706200|2010-08-13 13:30:00|32.631|32.827|32.388|32.446|169200|21.404
1281965400|2010-08-16 13:30:00|32.369|32.735|32.181|32.427|392600|21.392
1282051800|2010-08-17 13:30:00|32.654|32.654|32.065|32.065|575100|21.153
1282138200|2010-08-18 13:30:00|32.092|32.538|32.081|32.204|981200|21.245
1282224600|2010-08-19 13:30:00|32.2|32.315|31.646|31.923|445300|21.059
1282311000|2010-08-20 13:30:00|31.669|31.927|31.223|31.927|333500|21.062
1282570200|2010-08-23 13:30:00|32.077|32.192|31.762|31.927|263900|21.062
1282656600|2010-08-24 13:30:00|31.596|32.258|31.208|31.965|488500|21.087
1282743000|2010-08-25 13:30:00|31.777|31.923|31.223|31.673|526500|20.894
1282829400|2010-08-26 13:30:00|31.719|32.565|31.719|31.892|453900|21.039
1282915800|2010-08-27 13:30:00|32.162|32.569|32.008|32.569|487200|21.486
1283175000|2010-08-30 13:30:00|32.777|33.165|32.208|32.227|356900|21.26
1283261400|2010-08-31 13:30:00|32|33.385|31.931|33.2|496300|21.902
1283347800|2010-09-01 13:30:00|33.388|34.615|33.238|34.538|569900|22.785
1283434200|2010-09-02 13:30:00|34.538|34.812|33.838|34.046|403500|22.46
1283520600|2010-09-03 13:30:00|34.377|34.538|33.904|34.162|277600|22.536
1283866200|2010-09-07 13:30:00|33.869|34.277|33.788|33.927|143000|22.381
1283952600|2010-09-08 13:30:00|34.131|34.942|34.131|34.796|492700|22.955
1284039000|2010-09-09 13:30:00|35.15|35.785|35.142|35.715|443800|23.561
1284125400|2010-09-10 13:30:00|35.869|36.081|35.569|35.827|289600|23.635
1284384600|2010-09-13 13:30:00|36.392|37.665|36.392|37.658|483000|24.842
1284471000|2010-09-14 13:30:00|37.588|38.458|37.119|38.246|780700|25.231
1284557400|2010-09-15 13:30:00|38.2|38.335|37.804|38.035|465100|25.091
1284643800|2010-09-16 13:30:00|37.719|37.819|37.504|37.708|449200|24.875
1284730200|2010-09-17 13:30:00|38.115|38.223|37.415|37.504|325200|24.741
1284989400|2010-09-20 13:30:00|37.692|37.708|37.385|37.608|393900|24.809
1285075800|2010-09-21 13:30:00|37.488|37.654|36.438|36.608|783300|24.15
1285162200|2010-09-22 13:30:00|36.538|36.719|36.188|36.558|514200|24.117
1285248600|2010-09-23 13:30:00|36.419|36.677|35.965|36.062|406900|23.789
1285335000|2010-09-24 13:30:00|36.442|36.704|36.323|36.504|587000|24.081
1285594200|2010-09-27 13:30:00|36.792|37.104|36.608|36.931|391000|24.363
1285680600|2010-09-28 13:30:00|37.2|37.708|36.527|37.688|263900|24.863
1285767000|2010-09-29 13:30:00|37.758|37.785|37.2|37.296|242800|24.604
1285853400|2010-09-30 13:30:00|37.723|37.723|35.954|37.135|489000|24.497
1285939800|2010-10-01 13:30:00|37.112|37.669|37.112|37.315|362400|24.617
1286199000|2010-10-04 13:30:00|37.185|37.596|36.804|36.846|597400|24.307
1286285400|2010-10-05 13:30:00|36.804|37.315|36.796|37.312|517600|24.614
1286371800|2010-10-06 13:30:00|37.315|37.642|36.912|36.996|460700|24.406
1286458200|2010-10-07 13:30:00|37.05|37.05|36.023|36.096|624700|23.812
1286544600|2010-10-08 13:30:00|36.265|36.265|35.654|35.95|484900|23.716
1286803800|2010-10-11 13:30:00|36.077|36.077|34.919|35.688|474700|23.543
1286890200|2010-10-12 13:30:00|35.608|35.981|35.608|35.912|417300|23.691
1286976600|2010-10-13 13:30:00|36.038|36.827|36.038|36.642|501000|24.173
1287063000|2010-10-14 13:30:00|36.462|36.542|35.746|35.862|402200|23.658
1287149400|2010-10-15 13:30:00|36.081|36.15|35.242|35.492|579200|23.414
1287408600|2010-10-18 13:30:00|35.269|35.562|34.746|35.473|991100|23.401
1287495000|2010-10-19 13:30:00|34.885|35.258|34.365|34.688|331200|22.884
1287581400|2010-10-20 13:30:00|34.45|35.673|34.45|35.588|274800|23.477
1287667800|2010-10-21 13:30:00|35.765|35.765|34.931|35.373|220700|23.335
1287754200|2010-10-22 13:30:00|35.204|35.919|35.204|35.854|306000|23.652
1288013400|2010-10-25 13:30:00|36.123|36.985|36.031|36.523|500200|24.094
1288099800|2010-10-26 13:30:00|36.396|36.662|36.154|36.581|217100|24.132
1288186200|2010-10-27 13:30:00|36.262|36.3|35.281|35.665|360100|23.528
1288272600|2010-10-28 13:30:00|35.992|36.088|35.462|35.704|286500|23.553
1288359000|2010-10-29 13:30:00|35.704|35.808|35.346|35.631|187900|23.505
1288618200|2010-11-01 13:30:00|35.796|36.546|35.085|35.388|256600|23.345
1288704600|2010-11-02 13:30:00|35.612|36.862|35.612|36.781|497600|24.264
1288791000|2010-11-03 13:30:00|36.769|36.769|35.504|36.146|412600|23.845
1288877400|2010-11-04 13:30:00|36.404|37.212|36.242|36.777|323900|24.261
1288963800|2010-11-05 13:30:00|36.885|36.904|36.373|36.604|241200|24.147
1289226600|2010-11-08 14:30:00|36.512|36.85|36.231|36.846|258400|24.307
1289313000|2010-11-09 14:30:00|37.177|37.5|36.227|36.365|493700|23.99
1289399400|2010-11-10 14:30:00|36.465|36.823|36.023|36.608|287800|24.15
1289485800|2010-11-11 14:30:00|36.331|36.462|35.935|36.085|279200|23.805
1289572200|2010-11-12 14:30:00|34.962|36.365|34.962|36.162|274300|23.855
1289831400|2010-11-15 14:30:00|36.388|36.785|36.385|36.5|170500|24.079
1289917800|2010-11-16 14:30:00|36.327|36.35|35.088|35.312|563900|23.295
1290004200|2010-11-17 14:30:00|34.808|35.538|34.808|35.108|543400|23.16
1290090600|2010-11-18 14:30:00|35.688|36.05|35.546|36.019|191300|23.762
1290177000|2010-11-19 14:30:00|35.85|36.735|35.715|36.615|303600|24.155
1290436200|2010-11-22 14:30:00|36.596|36.681|35.696|36.104|267000|23.817
1290522600|2010-11-23 14:30:00|35.65|36.208|35.554|36.046|307500|23.779
1290609000|2010-11-24 14:30:00|36.165|36.742|36.138|36.538|343400|24.104
1290781800|2010-11-26 14:30:00|36.115|36.996|35.923|36.65|225400|24.178
1291041000|2010-11-29 14:30:00|36.381|36.758|36.154|36.654|316100|24.18
1291127400|2010-11-30 14:30:00|36.481|36.681|35.008|35.223|674900|23.236
1291213800|2010-12-01 14:30:00|35.969|36.342|35.565|35.6|684300|23.485
1291300200|2010-12-02 14:30:00|35.808|36.546|35.665|36.519|393100|24.091
1291386600|2010-12-03 14:30:00|36.385|36.765|36.223|36.762|169500|24.251
1291645800|2010-12-06 14:30:00|36.808|37|36.392|36.858|263900|24.315
1291732200|2010-12-07 14:30:00|37.146|37.615|36.496|36.677|643200|24.195
1291818600|2010-12-08 14:30:00|36.5|36.715|35.65|35.888|672300|23.675
1291905000|2010-12-09 14:30:00|36.077|36.188|35.919|36.15|424800|23.848
1291991400|2010-12-10 14:30:00|36.146|36.146|35.446|35.454|540200|23.389
1292250600|2010-12-13 14:30:00|35.577|36.023|35.042|35.6|1006200|23.485
1292337000|2010-12-14 14:30:00|35.327|35.596|35.085|35.377|575900|23.338
1292423400|2010-12-15 14:30:00|35.138|35.485|35.123|35.146|279500|23.186
1292509800|2010-12-16 14:30:00|35.308|35.527|35.177|35.223|472100|23.236
1292596200|2010-12-17 14:30:00|35.115|35.719|35.004|35.508|328900|23.424
1292855400|2010-12-20 14:30:00|35.769|35.838|35.365|35.535|288300|23.442
1292941800|2010-12-21 14:30:00|35.5|35.912|35.5|35.712|280800|23.559
1293028200|2010-12-22 14:30:00|35.662|35.665|35.208|35.592|152300|23.48
1293114600|2010-12-23 14:30:00|35.581|35.854|35.458|35.781|86800|23.604
1293460200|2010-12-27 14:30:00|35.504|35.519|34.719|35.269|153600|23.267
1293546600|2010-12-28 14:30:00|35.469|35.769|35.281|35.358|122900|23.325
1293633000|2010-12-29 14:30:00|35.335|35.892|35.335|35.585|167100|23.475
1293719400|2010-12-30 14:30:00|35.769|36.2|35.769|35.935|156700|23.706
1293805800|2010-12-31 14:30:00|35.958|36.023|35.642|35.95|63400|23.716
1294065000|2011-01-03 14:30:00|36.127|36.246|35.788|36.058|134400|23.787
1294151400|2011-01-04 14:30:00|35.112|35.462|34.6|35.027|366600|23.107
1294237800|2011-01-05 14:30:00|35.05|35.535|34.327|35.281|286000|23.274
1294324200|2011-01-06 14:30:00|35.154|35.6|34.962|35.004|281300|23.092
1294410600|2011-01-07 14:30:00|34.962|35.058|33.6|33.623|653600|22.181
1294669800|2011-01-10 14:30:00|33.538|33.662|32.604|32.865|673400|21.681
1294756200|2011-01-11 14:30:00|33.019|33.142|32.308|32.365|892800|21.351
1294842600|2011-01-12 14:30:00|32.612|33.419|32.442|33.042|1012700|21.798
1294929000|2011-01-13 14:30:00|33.154|33.704|32.962|33.419|297900|22.046
1295015400|2011-01-14 14:30:00|33.338|33.677|33.035|33.538|262300|22.125
1295361000|2011-01-18 14:30:00|33.388|33.881|33.388|33.558|403500|22.138
1295447400|2011-01-19 14:30:00|33.462|34.038|33.462|33.696|525700|22.229
1295533800|2011-01-20 14:30:00|33.573|33.765|32.515|33.25|654400|21.935
1295620200|2011-01-21 14:30:00|33.581|33.881|32.788|32.912|735200|21.711
1295879400|2011-01-24 14:30:00|33.023|33.181|32.708|32.708|466400|21.577
1295965800|2011-01-25 14:30:00|32.738|32.896|32.512|32.704|226900|21.574
1296052200|2011-01-26 14:30:00|32.815|33.231|32.815|33.019|637500|21.782
1296138600|2011-01-27 14:30:00|33.058|33.15|32.288|32.335|1209000|21.331
1296225000|2011-01-28 14:30:00|32.235|32.308|31.269|31.315|928200|20.658
1296484200|2011-01-31 14:30:00|32.196|32.673|32.119|32.646|609700|21.536
1296570600|2011-02-01 14:30:00|32.888|33.331|32.754|33.242|352300|21.93
1296657000|2011-02-02 14:30:00|33.173|33.662|32.512|32.535|207700|21.463
1296743400|2011-02-03 14:30:00|32.508|32.542|32.135|32.358|393100|21.346
1296829800|2011-02-04 14:30:00|32.538|32.65|31.935|32.488|414400|21.432
1297089000|2011-02-07 14:30:00|32.615|32.742|32.412|32.477|310100|21.425
1297175400|2011-02-08 14:30:00|32.442|32.635|32.05|32.185|386300|21.232
1297261800|2011-02-09 14:30:00|32.115|32.292|31.865|31.973|841800|21.092
1297348200|2011-02-10 14:30:00|31.765|32.031|31.504|31.6|481200|20.846
1297434600|2011-02-11 14:30:00|31.346|32.788|31.346|32.631|582600|21.526
1297693800|2011-02-14 14:30:00|32.685|33.304|32.627|32.85|480700|21.671
1297780200|2011-02-15 14:30:00|33.012|33.542|32.419|32.519|365000|21.453
1297866600|2011-02-16 14:30:00|32.873|32.942|32.069|32.373|3276200|21.356
1297953000|2011-02-17 14:30:00|32.388|32.535|32.031|32.158|375900|21.214
1298039400|2011-02-18 14:30:00|32.073|32.585|32.073|32.427|499700|21.392
1298385000|2011-02-22 14:30:00|31.762|32.288|31.554|31.581|527500|20.834
1298471400|2011-02-23 14:30:00|31.681|31.754|30.854|31.269|421200|20.628
1298557800|2011-02-24 14:30:00|31.085|31.408|30.985|31.215|261300|20.593
1298644200|2011-02-25 14:30:00|31.404|31.708|31.342|31.665|243100|20.889
1298903400|2011-02-28 14:30:00|32|32.515|31.846|31.981|354600|21.097
1298989800|2011-03-01 14:30:00|31.75|32.404|31.75|31.973|280200|21.092
1299076200|2011-03-02 14:30:00|31.923|32.3|31.835|32.081|317400|21.163
1299162600|2011-03-03 14:30:00|32.596|33.246|32.508|32.962|395900|21.744
1299249000|2011-03-04 14:30:00|32.973|33.362|32.558|32.788|193100|21.63
1299508200|2011-03-07 14:30:00|32.454|32.796|32.2|32.423|136500|21.389
1299594600|2011-03-08 14:30:00|32.692|32.692|32.015|32.096|502000|21.174
1299681000|2011-03-09 14:30:00|32.042|32.073|31.15|31.308|552700|20.653
1299767400|2011-03-10 14:30:00|31.154|31.181|30.227|30.435|721500|20.077
1299853800|2011-03-11 14:30:00|30.196|30.415|30|30.335|611200|20.011
1300109400|2011-03-14 13:30:00|30.204|30.769|30.065|30.715|557400|20.263
1300195800|2011-03-15 13:30:00|30|31.185|29.869|31.085|460900|20.506
1300282200|2011-03-16 13:30:00|30.962|31.004|29.942|30.058|741700|19.829
1300368600|2011-03-17 13:30:00|30.688|30.704|28.935|29.254|867800|19.298
1300455000|2011-03-18 13:30:00|29.65|29.738|29.454|29.488|357700|19.453
1300714200|2011-03-21 13:30:00|29.808|30.335|29.808|30.335|271400|20.011
1300800600|2011-03-22 13:30:00|30.458|30.996|30.131|30.962|464600|20.425
1300887000|2011-03-23 13:30:00|30.812|31.923|30.812|31.823|736300|20.993
1300973400|2011-03-24 13:30:00|32.15|32.588|31.935|32.465|876700|21.417
1301059800|2011-03-25 13:30:00|32.508|32.638|32.25|32.373|497100|21.356
1301319000|2011-03-28 13:30:00|32.308|32.554|32.154|32.262|494500|21.283
1301405400|2011-03-29 13:30:00|32.231|32.231|31.542|31.673|834800|20.894
1301491800|2011-03-30 13:30:00|31.981|32.615|31.981|32.581|381400|21.493
1301578200|2011-03-31 13:30:00|32.415|33.519|32.415|33.365|432900|22.011
1301664600|2011-04-01 13:30:00|33.365|34.696|33.365|34.665|790100|22.868
1301923800|2011-04-04 13:30:00|34.858|34.946|34.631|34.658|567500|22.863
1302010200|2011-04-05 13:30:00|34.615|35.346|34.615|35.177|708700|23.206
1302096600|2011-04-06 13:30:00|35.431|35.504|35.281|35.408|949500|23.358
1302183000|2011-04-07 13:30:00|35.419|35.619|35.104|35.265|579200|23.264
1302269400|2011-04-08 13:30:00|35.25|35.681|35.073|35.596|506400|23.482
1302528600|2011-04-11 13:30:00|35.5|35.612|34.765|34.954|259400|23.059
1302615000|2011-04-12 13:30:00|34.588|34.588|34.058|34.342|692900|22.655
1302701400|2011-04-13 13:30:00|34.523|34.708|34.327|34.488|300500|22.752
1302787800|2011-04-14 13:30:00|34.327|34.838|34.262|34.835|473900|22.98
1302874200|2011-04-15 13:30:00|33.635|34.062|33.627|33.658|440400|23.041|divid|1.26538
1303133400|2011-04-18 13:30:00|32.815|33.362|32.815|33.173|336700|22.709
1303219800|2011-04-19 13:30:00|33.365|33.835|33.135|33.742|378500|23.099
1303306200|2011-04-20 13:30:00|34.235|34.538|33.981|34.088|431800|23.336
1303392600|2011-04-21 13:30:00|34.546|34.558|34.096|34.227|228800|23.43
1303738200|2011-04-25 13:30:00|34.223|34.808|34.192|34.715|218600|23.765
1303824600|2011-04-26 13:30:00|34.804|34.892|34.519|34.723|307500|23.77
1303911000|2011-04-27 13:30:00|34.762|34.858|34.4|34.427|578500|23.567
1303997400|2011-04-28 13:30:00|34.265|35.077|34.196|34.965|511100|23.936
1304083800|2011-04-29 13:30:00|34.888|35.242|34.865|35.227|244400|24.115
1304343000|2011-05-02 13:30:00|35.296|35.569|35.258|35.538|551200|24.328
1304429400|2011-05-03 13:30:00|35.254|35.7|34.804|35.512|447200|24.31
1304515800|2011-05-04 13:30:00|35.396|35.408|34.465|34.681|400400|23.741
1304602200|2011-05-05 13:30:00|34.4|34.665|34.254|34.612|355100|23.694
1304688600|2011-05-06 13:30:00|34.885|34.992|34.323|34.469|376200|23.596
1304947800|2011-05-09 13:30:00|34.485|34.673|34.042|34.481|421200|23.604
1305034200|2011-05-10 13:30:00|35|35|34.562|34.927|256100|23.909
1305120600|2011-05-11 13:30:00|34.869|34.869|34.312|34.827|359300|23.841
1305207000|2011-05-12 13:30:00|34.662|35.004|34.335|34.888|140400|23.883
1305293400|2011-05-13 13:30:00|34.885|34.885|34.412|34.469|230300|23.596
1305552600|2011-05-16 13:30:00|34.477|34.754|34.15|34.223|240200|23.428
1305639000|2011-05-17 13:30:00|34.304|34.304|33.685|33.962|478900|23.249
1305725400|2011-05-18 13:30:00|34.108|34.562|33.915|34.285|459900|23.47
1305811800|2011-05-19 13:30:00|34.358|34.358|33.885|34.023|216300|23.291
1305898200|2011-05-20 13:30:00|33.808|34.654|33.531|34.446|288300|23.58
1306157400|2011-05-23 13:30:00|34.554|34.554|33.792|33.919|130500|23.22
1306243800|2011-05-24 13:30:00|34.127|34.258|33.908|34.046|136500|23.307
1306330200|2011-05-25 13:30:00|33.808|34.258|33.762|33.812|350200|23.146
1306416600|2011-05-26 13:30:00|33.7|34.223|33.7|34.135|280200|23.367
1306503000|2011-05-27 13:30:00|34.4|34.665|34.108|34.635|171600|23.709
1306848600|2011-05-31 13:30:00|34.923|35.062|34.535|34.65|292200|23.72
1306935000|2011-06-01 13:30:00|35.073|35.073|34.288|34.312|219100|23.488
1307021400|2011-06-02 13:30:00|34.223|34.869|34.2|34.769|221000|23.802
1307107800|2011-06-03 13:30:00|34.504|34.95|34.288|34.854|403200|23.859
1307367000|2011-06-06 13:30:00|34.769|34.892|34.612|34.677|263100|23.738
1307453400|2011-06-07 13:30:00|34.758|35.454|34.758|35.25|414400|24.131
1307539800|2011-06-08 13:30:00|34.938|35.096|34.673|34.977|331500|23.944
1307626200|2011-06-09 13:30:00|34.885|35.096|34.735|35.069|236300|24.007
1307712600|2011-06-10 13:30:00|33.862|35.023|33.862|34.573|242800|23.667
1307971800|2011-06-13 13:30:00|34.742|34.796|34.181|34.738|204100|23.78
1308058200|2011-06-14 13:30:00|34.938|35.108|34.688|34.808|291900|23.828
1308144600|2011-06-15 13:30:00|34.562|34.85|34.258|34.338|433100|23.507
1308231000|2011-06-16 13:30:00|34.377|34.377|33.6|33.831|393100|23.159
1308317400|2011-06-17 13:30:00|34.112|34.531|34.062|34.296|561800|23.478
1308576600|2011-06-20 13:30:00|34.231|34.588|33.892|34.519|252700|23.63
1308663000|2011-06-21 13:30:00|34.7|35.038|34.631|35.004|316400|23.962
1308749400|2011-06-22 13:30:00|34.938|35.5|34.858|34.954|263600|23.928
1308835800|2011-06-23 13:30:00|34.512|34.688|34.246|34.558|207700|23.657
1308922200|2011-06-24 13:30:00|34.542|34.912|34.258|34.742|256100|23.783
1309181400|2011-06-27 13:30:00|34.696|35.492|34.696|35.327|218100|24.183
1309267800|2011-06-28 13:30:00|34.938|35.712|34.938|35.581|349100|24.357
1309354200|2011-06-29 13:30:00|35.873|36.008|35.608|35.992|379000|24.639
1309440600|2011-06-30 13:30:00|35.985|36.085|35.858|36.081|315100|24.699
1309527000|2011-07-01 13:30:00|35.892|36.519|35.892|36.515|222800|24.997
1309872600|2011-07-05 13:30:00|36.608|37.019|36.458|36.904|579500|25.263
1309959000|2011-07-06 13:30:00|36.869|36.923|36.619|36.796|444000|25.189
1310045400|2011-07-07 13:30:00|37.235|37.238|36.669|37.069|273700|25.376
1310131800|2011-07-08 13:30:00|36.673|36.673|36.096|36.442|349400|24.947
1310391000|2011-07-11 13:30:00|36.058|36.058|35.765|35.785|264600|24.497
1310477400|2011-07-12 13:30:00|35.685|35.75|35.208|35.242|308100|24.125
1310563800|2011-07-13 13:30:00|35.292|36.031|35.15|35.75|339800|24.473
1310650200|2011-07-14 13:30:00|35.9|35.946|35.354|35.404|207700|24.236
1310736600|2011-07-15 13:30:00|35.588|35.792|35.277|35.573|216000|24.352
1310995800|2011-07-18 13:30:00|35.392|35.504|34.731|35.446|414100|24.265
1311082200|2011-07-19 13:30:00|35.638|36.192|35.504|36.15|470600|24.747
1311168600|2011-07-20 13:30:00|36.354|36.354|35.781|35.815|392800|24.518
1311255000|2011-07-21 13:30:00|35.996|36.373|35.977|36.315|407400|24.86
1311341400|2011-07-22 13:30:00|36.338|36.608|35.988|36.438|373800|24.944
1311600600|2011-07-25 13:30:00|36.104|37.146|36.096|37.092|531100|25.392
1311687000|2011-07-26 13:30:00|37.112|37.192|36.3|36.442|444600|24.947
1311773400|2011-07-27 13:30:00|36.188|36.188|35.4|35.612|165600|24.378
1311859800|2011-07-28 13:30:00|35.612|35.969|35.408|35.762|295300|24.481
1311946200|2011-07-29 13:30:00|35.427|35.904|35.208|35.762|211600|24.481
1312205400|2011-08-01 13:30:00|36.438|36.438|35.838|36.138|440700|24.739
1312291800|2011-08-02 13:30:00|36.154|36.35|34.973|35.077|294000|24.012
1312378200|2011-08-03 13:30:00|35.173|35.173|33.931|34.581|320500|23.673
1312464600|2011-08-04 13:30:00|34.123|34.235|32.654|32.773|873600|22.435
1312551000|2011-08-05 13:30:00|32.885|33.181|31.058|32.104|596900|21.977
1312810200|2011-08-08 13:30:00|31.181|31.373|28.988|29.008|859000|19.857
1312896600|2011-08-09 13:30:00|30.054|31.458|28.796|31.377|809100|21.479
1312983000|2011-08-10 13:30:00|30.385|31.462|29.877|30.562|658000|20.921
1313069400|2011-08-11 13:30:00|30.773|32.142|30.523|31.869|329400|21.816
1313155800|2011-08-12 13:30:00|32.154|32.654|31.842|32.181|262300|22.03
1313415000|2011-08-15 13:30:00|32.25|32.769|32.169|32.754|263100|22.422
1313501400|2011-08-16 13:30:00|32.135|32.527|31.796|32.265|428200|22.088
1313587800|2011-08-17 13:30:00|32.565|32.95|32.077|32.577|283100|22.301
1313674200|2011-08-18 13:30:00|29.862|31.954|29.862|30.977|585700|21.205
1313760600|2011-08-19 13:30:00|30.638|31.812|30.45|30.5|455000|20.879
1314019800|2011-08-22 13:30:00|31.085|31.881|30.781|31.75|668900|21.735
1314106200|2011-08-23 13:30:00|31.915|33.396|31.304|33.312|448700|22.804
1314192600|2011-08-24 13:30:00|33.135|33.688|32.888|33.362|284700|22.838
1314279000|2011-08-25 13:30:00|33.804|33.935|32.581|32.988|266500|22.582
1314365400|2011-08-26 13:30:00|32.565|33.123|32.035|32.715|322400|22.396
1314624600|2011-08-29 13:30:00|33.123|34.177|32.965|34.104|456300|23.346
1314711000|2011-08-30 13:30:00|33.769|34.558|33.615|34.346|270400|23.512
1314797400|2011-08-31 13:30:00|34.612|34.95|34.365|34.754|432600|23.791
1314883800|2011-09-01 13:30:00|35.223|35.892|34.819|35.292|640100|24.16
1314970200|2011-09-02 13:30:00|34.65|34.973|34.254|34.354|460900|23.517
1315315800|2011-09-06 13:30:00|33.285|33.862|32.958|33.704|625500|23.072
1315402200|2011-09-07 13:30:00|34.404|35.1|33.962|34.381|266700|23.536
1315488600|2011-09-08 13:30:00|34.096|34.665|34.085|34.358|343900|23.52
1315575000|2011-09-09 13:30:00|34.369|34.912|32.269|32.504|800000|22.251
1315834200|2011-09-12 13:30:00|31.858|32.462|30.927|31.692|536600|21.695
1315920600|2011-09-13 13:30:00|32.696|33.077|31.504|31.846|841600|21.801
1316007000|2011-09-14 13:30:00|32.004|32.227|31.165|31.604|590200|21.635
1316093400|2011-09-15 13:30:00|32.085|32.123|31.254|31.4|719600|21.495
1316179800|2011-09-16 13:30:00|31.392|31.392|30.012|30.154|1357400|20.642
1316439000|2011-09-19 13:30:00|29.296|30.273|29.296|30.019|856700|20.55
1316525400|2011-09-20 13:30:00|30.088|30.131|29.646|29.885|433900|20.458
1316611800|2011-09-21 13:30:00|29.942|29.942|28.681|28.842|807500|19.744
1316698200|2011-09-22 13:30:00|27.2|27.754|27.019|27.173|1287000|18.602
1316784600|2011-09-23 13:30:00|27.119|27.896|26.642|27.865|995500|19.075
1317043800|2011-09-26 13:30:00|28.173|28.427|27.269|28.323|487700|19.389
1317130200|2011-09-27 13:30:00|28.908|29.265|28.646|28.885|852000|19.773
1317216600|2011-09-28 13:30:00|28.615|29.354|28.165|28.208|691600|19.31
1317303000|2011-09-29 13:30:00|28.804|29.142|28.265|28.631|439100|19.599
1317389400|2011-09-30 13:30:00|27.888|28.635|27.788|28.262|1044100|19.347
1317648600|2011-10-03 13:30:00|28.481|28.481|26.296|26.346|1245600|18.035
1317735000|2011-10-04 13:30:00|25.942|26.05|25.204|25.812|1242000|17.669
1317821400|2011-10-05 13:30:00|25.896|26.7|25.669|26.631|670000|18.23
1317907800|2011-10-06 13:30:00|26.604|28.238|26.362|28.181|1066000|19.291
1317994200|2011-10-07 13:30:00|28.427|28.9|28.3|28.515|1167600|19.52
1318253400|2011-10-10 13:30:00|29.154|29.246|28.473|28.965|748500|19.828
1318339800|2011-10-11 13:30:00|28.635|28.835|27.973|28.223|715500|19.32
1318426200|2011-10-12 13:30:00|28.665|29.108|28.619|28.812|389700|19.723
1318512600|2011-10-13 13:30:00|28.812|28.823|28.177|28.592|554300|19.573
1318599000|2011-10-14 13:30:00|28.927|29.208|28.269|28.354|536900|19.41
1318858200|2011-10-17 13:30:00|28.212|28.677|28.092|28.535|811900|19.534
1318944600|2011-10-18 13:30:00|28.423|29.488|27.892|29.254|885800|20.026
1319031000|2011-10-19 13:30:00|29.296|29.435|28.792|28.962|504900|19.826
1319117400|2011-10-20 13:30:00|28.927|28.927|28|28.392|594300|19.436
1319203800|2011-10-21 13:30:00|29.346|30.065|28.808|30.012|639800|20.545
1319463000|2011-10-24 13:30:00|30.054|30.696|30.004|30.612|414100|20.955
1319549400|2011-10-25 13:30:00|29.904|30.312|29.85|29.912|738900|20.476
1319635800|2011-10-26 13:30:00|30.3|30.604|29.496|30.335|668900|20.766
1319722200|2011-10-27 13:30:00|31.338|31.915|31.085|31.746|655200|21.732
1319808600|2011-10-28 13:30:00|30.769|31.158|30.488|31.046|826500|21.253
1320067800|2011-10-31 13:30:00|30.396|31.862|30.396|31.415|1090700|21.506
1320154200|2011-11-01 13:30:00|29.642|30.55|29.069|29.265|1614000|20.034
1320240600|2011-11-02 13:30:00|29.569|30.481|29.392|30.45|1258100|20.845
1320327000|2011-11-03 13:30:00|30.685|30.908|29.969|30.504|674700|20.882
1320413400|2011-11-04 13:30:00|30.508|30.512|29.827|30.165|733900|20.65
1320676200|2011-11-07 14:30:00|29.862|30.3|29.581|30.196|363700|20.671
1320762600|2011-11-08 14:30:00|30.858|30.988|30.242|30.831|269800|21.105
1320849000|2011-11-09 14:30:00|30.062|30.304|29.692|29.873|513700|20.45
1320935400|2011-11-10 14:30:00|30.058|30.404|29.669|30|453400|20.537
1321021800|2011-11-11 14:30:00|30.246|30.927|30.131|30.915|315600|21.163
1321281000|2011-11-14 14:30:00|30.769|30.985|30.4|30.685|335400|21.005
1321367400|2011-11-15 14:30:00|30.788|30.962|30.2|30.685|478400|21.005
1321453800|2011-11-16 14:30:00|30.519|30.531|29.654|29.673|392300|20.313
1321540200|2011-11-17 14:30:00|29.788|29.788|28.781|29.035|595600|19.876
1321626600|2011-11-18 14:30:00|29.135|29.208|28.335|28.438|667400|19.468
1321885800|2011-11-21 14:30:00|27.965|27.965|27.235|27.654|566500|18.931
1321972200|2011-11-22 14:30:00|25.662|26.023|25.181|25.192|2895800|17.246
1322058600|2011-11-23 14:30:00|24.777|24.777|24.165|24.3|1613300|16.635
1322231400|2011-11-25 14:30:00|24.373|24.927|23.877|24.112|1092000|16.506
1322490600|2011-11-28 14:30:00|25.008|25.385|24.646|24.796|1429400|16.974
1322577000|2011-11-29 14:30:00|24.738|25.065|24.315|24.492|876400|16.766
1322663400|2011-11-30 14:30:00|25.25|25.681|25.138|25.658|2030000|17.564
1322749800|2011-12-01 14:30:00|25.769|25.858|24.969|25.135|1088300|17.206
1322836200|2011-12-02 14:30:00|25.504|25.562|24.846|25.054|725100|17.151
1323095400|2011-12-05 14:30:00|25.296|25.381|24.858|25.196|1674100|17.248
1323181800|2011-12-06 14:30:00|25.265|26.131|25.154|25.608|2596100|17.53
1323268200|2011-12-07 14:30:00|26.558|28.238|26.462|27.796|9150700|19.028
1323354600|2011-12-08 14:30:00|27.385|27.804|26.865|27.462|1105500|18.799
1323441000|2011-12-09 14:30:00|27.619|28.5|27.592|28.377|1420100|19.426
1323700200|2011-12-12 14:30:00|28.308|28.55|27.892|28.5|1342300|19.51
1323786600|2011-12-13 14:30:00|28.504|28.896|28.077|28.312|1018900|19.381
1323873000|2011-12-14 14:30:00|26.95|28.038|26.915|27.096|1182400|18.549
1323959400|2011-12-15 14:30:00|27.5|27.669|27.112|27.288|702000|18.681
1324045800|2011-12-16 14:30:00|27.735|28.273|27.412|27.727|938600|18.981
1324305000|2011-12-19 14:30:00|27.704|27.704|27.369|27.5|1165000|18.825
1324391400|2011-12-20 14:30:00|27.781|27.885|27.585|27.673|667100|18.944
1324477800|2011-12-21 14:30:00|27.469|27.715|27.408|27.704|543400|18.965
1324564200|2011-12-22 14:30:00|28.035|28.419|27.5|28.165|667600|19.281
1324650600|2011-12-23 14:30:00|28.277|28.527|27.765|28.442|225900|19.47
1324996200|2011-12-27 14:30:00|28.204|28.731|28.023|28.473|409200|19.491
1325082600|2011-12-28 14:30:00|28.377|28.665|27.95|28.185|531100|19.294
1325169000|2011-12-29 14:30:00|28.204|28.746|28.019|28.704|378500|19.649
1325255400|2011-12-30 14:30:00|28.596|29.169|28.462|29.115|442500|19.931
1325601000|2012-01-03 14:30:00|29.565|29.804|29.065|29.269|815600|20.036
1325687400|2012-01-04 14:30:00|29.238|29.596|29.042|29.212|555100|19.997
1325773800|2012-01-05 14:30:00|29.058|29.212|28.665|29.142|843400|19.95
1325860200|2012-01-06 14:30:00|29.104|29.592|29.069|29.108|302900|19.926
1326119400|2012-01-09 14:30:00|29|29.292|28.965|29.165|225600|19.965
1326205800|2012-01-10 14:30:00|29.512|29.808|29.512|29.615|383700|20.273
1326292200|2012-01-11 14:30:00|29.435|29.965|29.435|29.923|369200|20.484
1326378600|2012-01-12 14:30:00|30.038|30.55|30.038|30.142|514200|20.634
1326465000|2012-01-13 14:30:00|29.885|30.304|29.885|30.212|513700|20.682
1326810600|2012-01-17 14:30:00|30.827|31.581|30.827|31.104|873300|21.292
1326897000|2012-01-18 14:30:00|31.154|31.919|31.154|31.865|761200|21.814
1326983400|2012-01-19 14:30:00|31.769|32.538|31.769|32.519|521000|22.261
1327069800|2012-01-20 14:30:00|32.519|32.923|32.058|32.115|738900|21.985
1327329000|2012-01-23 14:30:00|32.096|32.373|31.962|32.277|329900|22.095
1327415400|2012-01-24 14:30:00|32.05|32.054|31.777|31.815|554300|21.779
1327501800|2012-01-25 14:30:00|31.731|31.908|31.427|31.673|593500|21.682
1327588200|2012-01-26 14:30:00|32.058|32.308|31.365|31.612|437300|21.64
1327674600|2012-01-27 14:30:00|31.55|31.958|31.442|31.596|1507700|21.629
1327933800|2012-01-30 14:30:00|31.3|31.45|30.731|30.942|572200|21.182
1328020200|2012-01-31 14:30:00|31.115|31.838|31.054|31.346|1018600|21.458
1328106600|2012-02-01 14:30:00|31.342|31.615|31.135|31.154|1169700|21.327
1328193000|2012-02-02 14:30:00|31.315|31.485|30.027|30.085|2046400|20.595
1328279400|2012-02-03 14:30:00|30.5|30.681|29.742|30.246|2566900|20.705
1328538600|2012-02-06 14:30:00|30.115|30.338|29.962|30.192|639000|20.668
1328625000|2012-02-07 14:30:00|30.192|30.654|30.177|30.323|1793700|20.758
1328711400|2012-02-08 14:30:00|30.473|30.938|30.127|30.281|735800|20.729
1328797800|2012-02-09 14:30:00|30.619|31.135|30.085|30.362|1087800|20.784
1328884200|2012-02-10 14:30:00|29.946|30.142|29.842|30.085|547800|20.595
1329143400|2012-02-13 14:30:00|30.3|30.608|29.719|30.296|796600|20.739
1329229800|2012-02-14 14:30:00|30.388|30.646|29.915|30.104|449500|20.608
1329316200|2012-02-15 14:30:00|30.065|30.338|29.646|29.808|449000|20.405
1329402600|2012-02-16 14:30:00|29.869|30.181|29.746|30.169|416700|20.653
1329489000|2012-02-17 14:30:00|30.288|31.854|30.196|31.592|1129900|21.627
1329834600|2012-02-21 14:30:00|31.038|31.65|31.038|31.642|906300|21.661
1329921000|2012-02-22 14:30:00|31.446|31.765|30.546|30.631|1231600|20.969
1330007400|2012-02-23 14:30:00|30.558|30.877|30.515|30.588|494500|20.94
1330093800|2012-02-24 14:30:00|30.485|31.019|30.008|30.9|415400|21.153
1330353000|2012-02-27 14:30:00|30.788|31.277|30.331|31.238|336100|21.385
1330439400|2012-02-28 14:30:00|31.215|31.762|31.212|31.758|1047500|21.74
1330525800|2012-02-29 14:30:00|31.731|32.262|31.154|31.158|708500|21.329
1330612200|2012-03-01 14:30:00|31.473|32.008|31.473|31.838|395200|21.795
1330698600|2012-03-02 14:30:00|31.835|31.835|31.492|31.681|322400|21.687
1330957800|2012-03-05 14:30:00|31.596|31.596|30.508|30.954|690300|21.19
1331044200|2012-03-06 14:30:00|30.654|30.681|30.262|30.319|755500|20.755
1331130600|2012-03-07 14:30:00|30.681|31.327|30.623|31.242|885300|21.387
1331217000|2012-03-08 14:30:00|31.512|31.823|31.512|31.8|313300|21.769
1331303400|2012-03-09 14:30:00|31.846|31.977|31.654|31.977|295800|21.89
1331559000|2012-03-12 13:30:00|31.923|31.954|31.585|31.742|371200|21.729
1331645400|2012-03-13 13:30:00|31.85|32.235|31.85|32.235|411800|22.066
1331731800|2012-03-14 13:30:00|32.192|32.388|31.958|32.085|415200|21.964
1331818200|2012-03-15 13:30:00|32.058|32.823|32.058|32.8|365500|22.453
1331904600|2012-03-16 13:30:00|32.969|32.969|32.727|32.792|411800|22.448
1332163800|2012-03-19 13:30:00|32.619|33.119|32.615|32.696|289900|22.382
1332250200|2012-03-20 13:30:00|32.385|32.512|32.069|32.25|770300|22.077
1332336600|2012-03-21 13:30:00|32.462|32.927|32.315|32.762|306000|22.427
1332423000|2012-03-22 13:30:00|32.792|32.792|32.262|32.527|329100|22.267
1332509400|2012-03-23 13:30:00|32.481|33.069|32.092|33.062|361900|22.633
1332768600|2012-03-26 13:30:00|33.196|33.931|33.162|33.931|583900|23.228
1332855000|2012-03-27 13:30:00|33.758|33.838|33.377|33.45|392600|22.898
1332941400|2012-03-28 13:30:00|33.354|33.354|32.7|32.919|435700|22.535
1333027800|2012-03-29 13:30:00|32.631|32.931|32.288|32.873|478900|22.504
1333114200|2012-03-30 13:30:00|33.019|33.481|32.904|33.112|427100|22.667
1333373400|2012-04-02 13:30:00|33.127|33.773|32.862|33.715|436000|23.08
1333459800|2012-04-03 13:30:00|33.654|33.881|32.962|33.081|637500|22.646
1333546200|2012-04-04 13:30:00|32.658|32.812|32.369|32.458|532200|22.219
1333632600|2012-04-05 13:30:00|32.423|32.919|32.135|32.842|300800|22.482
1333978200|2012-04-09 13:30:00|32.477|32.492|32.204|32.265|313300|22.088
1334064600|2012-04-10 13:30:00|32.212|32.323|31.808|31.9|1694400|21.837
1334151000|2012-04-11 13:30:00|32.323|32.385|32.115|32.177|478400|22.027
1334237400|2012-04-12 13:30:00|32.05|33.015|32.05|32.854|179900|22.49
1334323800|2012-04-13 13:30:00|32.692|32.692|32.154|32.462|227500|22.222
1334583000|2012-04-16 13:30:00|32.296|32.596|31.923|32.519|380300|22.261
1334669400|2012-04-17 13:30:00|32.504|32.792|32.185|32.258|266500|22.082
1334755800|2012-04-18 13:30:00|32.115|32.377|31.819|32.123|380300|21.99
1334842200|2012-04-19 13:30:00|31.346|31.573|31.004|31.365|123700|22.264|divid|1.14385
1334928600|2012-04-20 13:30:00|31.619|31.677|31.335|31.362|220200|22.261
1335187800|2012-04-23 13:30:00|31.238|31.238|30.815|30.977|268500|21.988
1335274200|2012-04-24 13:30:00|31.104|31.512|31.104|31.373|366600|22.27
1335360600|2012-04-25 13:30:00|31.719|32.273|31.562|31.662|443300|22.474
1335447000|2012-04-26 13:30:00|31.758|31.758|31.315|31.558|352000|22.401
1335533400|2012-04-27 13:30:00|31.546|31.692|31.346|31.488|533000|22.352
1335792600|2012-04-30 13:30:00|31.404|31.504|30.877|31.465|317200|22.335
1335879000|2012-05-01 13:30:00|31.346|31.704|31.223|31.388|162500|22.281
1335965400|2012-05-02 13:30:00|31.3|31.827|31.019|31.815|712400|22.584
1336051800|2012-05-03 13:30:00|31.888|31.908|31.312|31.685|524600|22.491
1336138200|2012-05-04 13:30:00|31.619|32.335|31.619|31.777|369700|22.556
1336397400|2012-05-07 13:30:00|31.769|31.769|31.196|31.285|366600|22.207
1336483800|2012-05-08 13:30:00|31.173|31.281|30.531|30.692|364000|21.786
1336570200|2012-05-09 13:30:00|30.5|30.5|29.935|30.231|540800|21.459
1336656600|2012-05-10 13:30:00|30.45|30.846|30.45|30.719|372500|21.806
1336743000|2012-05-11 13:30:00|30.369|31.073|30.219|30.638|270400|21.748
1337002200|2012-05-14 13:30:00|30.223|30.265|29.862|29.896|268300|21.221
1337088600|2012-05-15 13:30:00|29.8|30.146|29.077|29.177|267800|20.711
1337175000|2012-05-16 13:30:00|29.215|29.919|28.535|28.585|492700|20.29
1337261400|2012-05-17 13:30:00|28.635|28.658|28.1|28.627|723800|20.32
1337347800|2012-05-18 13:30:00|28.619|28.935|28.292|28.404|347800|20.162
1337607000|2012-05-21 13:30:00|28.508|28.554|28.212|28.423|719100|20.176
1337693400|2012-05-22 13:30:00|28.365|29.835|27.842|27.985|348400|19.864
1337779800|2012-05-23 13:30:00|27.908|27.988|27.3|27.95|517400|19.84
1337866200|2012-05-24 13:30:00|27.888|28.365|27.7|27.831|550900|19.755
1337952600|2012-05-25 13:30:00|27.831|28.319|27.781|28.196|468000|20.015
1338298200|2012-05-29 13:30:00|28.427|28.6|28.192|28.292|479700|20.083
1338384600|2012-05-30 13:30:00|28.115|28.392|27.662|28.169|597700|19.995
1338471000|2012-05-31 13:30:00|28.169|28.808|28.077|28.631|1074300|20.323
1338557400|2012-06-01 13:30:00|28.3|28.769|28.3|28.385|505400|20.148
1338816600|2012-06-04 13:30:00|28.312|28.477|27.492|27.577|783100|19.575
1338903000|2012-06-05 13:30:00|27.692|27.796|27.435|27.654|416000|19.63
1338989400|2012-06-06 13:30:00|27.727|28.277|27.523|28.258|548800|20.058
1339075800|2012-06-07 13:30:00|28.6|28.988|28.569|28.635|399100|20.326
1339162200|2012-06-08 13:30:00|28.727|29.096|28.304|28.623|373800|20.318
1339421400|2012-06-11 13:30:00|28.846|29.373|27.95|28.042|467200|19.905
1339507800|2012-06-12 13:30:00|28.154|28.473|27.719|27.985|444600|19.864
1339594200|2012-06-13 13:30:00|27.758|28.369|27.231|28.004|244100|19.878
1339680600|2012-06-14 13:30:00|28.212|28.269|27.865|27.942|340800|19.834
1339767000|2012-06-15 13:30:00|28.054|28.796|28.054|28.685|949500|20.361
1340026200|2012-06-18 13:30:00|28.688|28.942|28.365|28.55|431600|20.266
1340112600|2012-06-19 13:30:00|28.715|29.515|28.715|29.465|420100|20.916
1340199000|2012-06-20 13:30:00|29.462|29.992|29.035|29.719|490300|21.096
1340285400|2012-06-21 13:30:00|29.5|29.965|29.035|29.096|581800|20.653
1340371800|2012-06-22 13:30:00|29.358|29.531|28.823|28.842|235800|20.473
1340631000|2012-06-25 13:30:00|28.712|28.746|28.135|28.262|178100|20.061
1340717400|2012-06-26 13:30:00|28.173|28.446|27.862|28.335|251600|20.113
1340803800|2012-06-27 13:30:00|28.273|30.45|28.273|29.165|439900|20.703
1340890200|2012-06-28 13:30:00|28.885|29.054|28.65|28.965|222500|20.561
1340976600|2012-06-29 13:30:00|29.538|29.942|29.512|29.804|292500|21.156
1341235800|2012-07-02 13:30:00|29.6|30.531|29.6|30.381|322600|21.565
1341322200|2012-07-03 13:30:00|30.396|30.735|30.346|30.712|219900|21.8
1341495000|2012-07-05 13:30:00|30.469|31.146|30.362|30.565|445900|21.696
1341581400|2012-07-06 13:30:00|30.312|30.708|29.908|30.196|293800|21.434
1341840600|2012-07-09 13:30:00|29.985|30.269|29.465|30.238|185900|21.464
1341927000|2012-07-10 13:30:00|30.235|30.646|29.912|30.031|285400|21.317
1342013400|2012-07-11 13:30:00|30.208|30.558|29.823|30.288|341100|21.5
1342099800|2012-07-12 13:30:00|29.946|30.004|29.608|29.708|187700|21.088
1342186200|2012-07-13 13:30:00|29.838|30.254|29.838|30.146|98800|21.399
1342445400|2012-07-16 13:30:00|29.942|30.338|29.723|30.081|72800|21.352
1342531800|2012-07-17 13:30:00|30.104|30.273|29.854|30.131|169500|21.388
1342618200|2012-07-18 13:30:00|29.992|30.581|29.85|30.458|235000|21.62
1342704600|2012-07-19 13:30:00|30.362|30.988|29.831|30.8|343900|21.863
1342791000|2012-07-20 13:30:00|30.573|30.669|30.185|30.373|188500|21.56
1343050200|2012-07-23 13:30:00|29.735|30.069|29.519|29.881|199400|21.21
1343136600|2012-07-24 13:30:00|30.019|30.038|29.562|29.819|256800|21.167
1343223000|2012-07-25 13:30:00|29.819|29.896|29.392|29.738|135200|21.109
1343309400|2012-07-26 13:30:00|29.904|30.419|29.427|29.562|540800|20.984
1343395800|2012-07-27 13:30:00|29.665|30.654|29.458|30.4|526200|21.579
1343655000|2012-07-30 13:30:00|30.277|30.496|30.088|30.188|465900|21.429
1343741400|2012-07-31 13:30:00|30|30|28.692|28.908|1182400|20.52
1343827800|2012-08-01 13:30:00|28.988|29.192|28.285|28.438|571700|20.187
1343914200|2012-08-02 13:30:00|28.138|28.312|27.831|27.962|958600|19.848
1344000600|2012-08-03 13:30:00|28.404|28.862|27.919|28.673|788300|20.353
1344259800|2012-08-06 13:30:00|28.881|29.262|28.5|28.542|334800|20.26
1344346200|2012-08-07 13:30:00|28.608|28.838|28.569|28.696|486200|20.369
1344432600|2012-08-08 13:30:00|28.458|29.354|28.162|29.212|433900|20.735
1344519000|2012-08-09 13:30:00|29.173|29.627|28.846|29.008|462000|20.591
1344605400|2012-08-10 13:30:00|29.054|29.208|28.985|29.15|559000|20.692
1344864600|2012-08-13 13:30:00|29.181|29.181|28.727|28.942|263300|20.544
1344951000|2012-08-14 13:30:00|29.058|29.142|28.754|28.812|314800|20.451
1345037400|2012-08-15 13:30:00|28.804|29.331|28.804|29.192|417800|20.722
1345123800|2012-08-16 13:30:00|29.292|29.45|29.05|29.304|673900|20.801
1345210200|2012-08-17 13:30:00|29.292|29.696|29.235|29.604|551900|21.014
1345469400|2012-08-20 13:30:00|29.412|29.946|29.046|29.265|170300|20.774
1345555800|2012-08-21 13:30:00|29.288|29.45|28.927|29.215|189500|20.738
1345642200|2012-08-22 13:30:00|29.292|29.527|29.127|29.185|315100|20.716
1345728600|2012-08-23 13:30:00|28.927|29.396|28.815|29.042|325500|20.615
1345815000|2012-08-24 13:30:00|28.827|29.108|28.531|29.058|197800|20.626
1346074200|2012-08-27 13:30:00|29.027|29.027|28.769|28.835|122700|20.468
1346160600|2012-08-28 13:30:00|28.854|28.996|28.527|28.715|199100|20.383
1346247000|2012-08-29 13:30:00|28.819|28.965|28.585|28.873|147400|20.495
1346333400|2012-08-30 13:30:00|28.658|28.735|28.427|28.627|202000|20.32
1346419800|2012-08-31 13:30:00|28.942|29.023|28.477|28.573|244100|20.282
1346765400|2012-09-04 13:30:00|28.323|28.542|28.065|28.262|386800|20.061
1346851800|2012-09-05 13:30:00|28.173|28.388|28.065|28.3|225900|20.088
1346938200|2012-09-06 13:30:00|28.581|28.808|28.446|28.708|453900|20.378
1347024600|2012-09-07 13:30:00|28.888|29.169|28.481|28.662|522800|20.345
1347283800|2012-09-10 13:30:00|28.731|28.965|28.269|28.296|477100|20.086
1347370200|2012-09-11 13:30:00|28.277|28.569|27.85|27.881|1159800|19.791
1347456600|2012-09-12 13:30:00|28.465|28.465|26.738|27.208|1314000|19.313
1347543000|2012-09-13 13:30:00|27.208|27.742|27.008|27.592|1230800|19.586
1347629400|2012-09-14 13:30:00|27.754|28.35|27.577|28.096|1014000|19.944
1347888600|2012-09-17 13:30:00|28.069|28.415|27.592|27.615|358200|19.602
1347975000|2012-09-18 13:30:00|27.465|27.681|27.177|27.412|532400|19.458
1348061400|2012-09-19 13:30:00|27.4|27.665|27.208|27.6|433900|19.591
1348147800|2012-09-20 13:30:00|27.638|27.935|27.515|27.927|513700|19.823
1348234200|2012-09-21 13:30:00|28.088|28.488|27.942|28.419|603700|20.173
1348493400|2012-09-24 13:30:00|28.165|28.192|27.481|27.908|618500|19.81
1348579800|2012-09-25 13:30:00|27.831|28.473|27.708|28.154|404500|19.985
1348666200|2012-09-26 13:30:00|27.973|28.635|27.831|28.346|720700|20.121
1348752600|2012-09-27 13:30:00|28.485|28.758|28.423|28.569|300300|20.279
1348839000|2012-09-28 13:30:00|28.35|28.462|28|28.169|395700|19.995
1349098200|2012-10-01 13:30:00|27.896|28.846|27.896|28.258|252400|20.058
1349184600|2012-10-02 13:30:00|28.292|28.608|28.077|28.327|229000|20.107
1349271000|2012-10-03 13:30:00|28.327|28.673|28.204|28.527|212100|20.249
1349357400|2012-10-04 13:30:00|28.723|29.581|28.423|29.408|434900|20.875
1349443800|2012-10-05 13:30:00|29.412|29.731|29.146|29.296|323900|20.795
1349703000|2012-10-08 13:30:00|29.096|29.435|28.977|29.258|312700|20.768
1349789400|2012-10-09 13:30:00|29.25|29.254|28.692|28.846|222300|20.476
1349875800|2012-10-10 13:30:00|28.823|29.104|28.535|28.596|163800|20.299
1349962200|2012-10-11 13:30:00|28.892|29.235|28.358|28.385|339300|20.148
1350048600|2012-10-12 13:30:00|28.273|28.304|27.85|27.904|747500|19.807
1350307800|2012-10-15 13:30:00|27.935|28.442|27.681|27.885|351700|19.793
1350394200|2012-10-16 13:30:00|28.115|28.342|27.8|27.923|769000|19.821
1350480600|2012-10-17 13:30:00|28.073|28.262|27.969|28.069|516800|19.924
1350567000|2012-10-18 13:30:00|28.162|28.419|27.923|28.138|510600|19.974
1350653400|2012-10-19 13:30:00|28.019|28.35|27.65|27.669|1063900|19.641
1350912600|2012-10-22 13:30:00|27.83|27.94|27.2|27.76|323000|19.705|split|2.6
1350999000|2012-10-23 13:30:00|27.64|27.79|27.02|27.28|252400|19.364
1351085400|2012-10-24 13:30:00|27.27|27.7|27|27.6|295800|19.591
1351171800|2012-10-25 13:30:00|27.31|27.7|27.31|27.67|326400|19.641
1351258200|2012-10-26 13:30:00|27.76|27.99|27.38|27.41|339200|19.457
1351690200|2012-10-31 13:30:00|27.83|28|27.18|27.19|1323600|19.3
1351776600|2012-11-01 13:30:00|27.48|28.05|27.2|27.35|450700|19.414
1351863000|2012-11-02 13:30:00|27.54|27.6|27.26|27.31|206900|19.386
1352125800|2012-11-05 14:30:00|27.15|27.4|27.03|27.2|793400|19.307
1352212200|2012-11-06 14:30:00|27.35|27.43|26.91|27.29|370600|19.371
1352298600|2012-11-07 14:30:00|27.19|27.35|26.62|26.92|411900|19.109
1352385000|2012-11-08 14:30:00|26.96|27.29|26.77|26.99|338300|19.158
1352471400|2012-11-09 14:30:00|26.81|27.06|26.69|26.81|613000|19.031
1352730600|2012-11-12 14:30:00|26.8|26.95|26.64|26.81|195700|19.031
1352817000|2012-11-13 14:30:00|26.59|26.67|26.22|26.33|314200|18.69
1352903400|2012-11-14 14:30:00|26.33|26.44|26.01|26.1|376800|18.527
1352989800|2012-11-15 14:30:00|26.04|26.62|26.04|26.16|217900|18.569
1353076200|2012-11-16 14:30:00|26.2|26.48|26.12|26.24|359600|18.626
1353335400|2012-11-19 14:30:00|26.41|26.51|26.37|26.51|371200|18.818
1353421800|2012-11-20 14:30:00|26.4|26.5|26.24|26.46|595200|18.782
1353508200|2012-11-21 14:30:00|26.44|26.5|26.03|26.27|364100|18.647
1353681000|2012-11-23 14:30:00|26.26|26.58|26|26.58|414200|18.867
1353940200|2012-11-26 14:30:00|26.53|27.02|26.38|26.73|656700|18.974
1354026600|2012-11-27 14:30:00|26.86|27.28|26.64|26.73|578500|18.974
1354113000|2012-11-28 14:30:00|26.58|26.73|26.22|26.49|924800|18.803
1354199400|2012-11-29 14:30:00|26.7|27.17|26.63|27.13|292600|19.258
1354285800|2012-11-30 14:30:00|27.07|27.25|26.8|26.93|774300|19.116
1354545000|2012-12-03 14:30:00|26.92|27.17|26.65|26.99|336600|19.158
1354631400|2012-12-04 14:30:00|27.06|27.21|27.01|27.12|414100|19.251
1354717800|2012-12-05 14:30:00|27.15|27.27|27.02|27.08|430200|19.222
1354804200|2012-12-06 14:30:00|26.97|27.11|26.7|26.82|465700|19.038
1354890600|2012-12-07 14:30:00|26.74|26.93|26.58|26.86|1093800|19.066
1355149800|2012-12-10 14:30:00|26.75|27.05|26.3|27.02|750400|19.18
1355236200|2012-12-11 14:30:00|27.01|27.51|26.96|27.45|1196800|19.485
1355322600|2012-12-12 14:30:00|27.61|27.7|27.21|27.39|709600|19.442
1355409000|2012-12-13 14:30:00|27.45|27.85|27.33|27.79|426500|19.726
1355495400|2012-12-14 14:30:00|27.69|28.15|27.69|27.97|506500|19.854
1355754600|2012-12-17 14:30:00|27.97|28.23|27.68|28.21|374700|20.024
1355841000|2012-12-18 14:30:00|28.33|28.76|27.96|28.3|439900|20.088
1355927400|2012-12-19 14:30:00|28.48|28.53|27.98|28.19|431500|20.01
1356013800|2012-12-20 14:30:00|28.37|28.55|28.02|28.35|248400|20.124
1356100200|2012-12-21 14:30:00|28.08|28.48|27.93|28.36|312900|20.131
1356359400|2012-12-24 14:30:00|28.23|28.54|28.08|28.11|115900|19.953
1356532200|2012-12-26 14:30:00|28.09|28.33|27.94|28.11|335300|19.953
1356618600|2012-12-27 14:30:00|28.13|28.46|28.01|28.23|376500|20.039
1356705000|2012-12-28 14:30:00|28.23|28.37|27.86|28.24|249800|20.046
1356964200|2012-12-31 14:30:00|28.25|28.62|27.94|28.49|161600|20.223
1357137000|2013-01-02 14:30:00|28.86|29|28.54|28.63|428200|20.323
1357223400|2013-01-03 14:30:00|28.06|28.87|27.78|28.76|511400|20.415
1357309800|2013-01-04 14:30:00|28.7|28.81|28.54|28.81|253200|20.45
1357569000|2013-01-07 14:30:00|28.68|28.99|28.42|28.99|375300|20.578
1357655400|2013-01-08 14:30:00|28.86|29|28.69|28.8|276100|20.443
1357741800|2013-01-09 14:30:00|28.79|29.27|28.79|29.22|416700|20.741
1357828200|2013-01-10 14:30:00|29.32|30|29.24|29.95|575600|21.26
1357914600|2013-01-11 14:30:00|30.01|30.3|29.71|29.94|632300|21.252
1358173800|2013-01-14 14:30:00|29.85|30.1|29.73|29.97|397800|21.274
1358260200|2013-01-15 14:30:00|29.94|30.2|29.72|30.1|489200|21.366
1358346600|2013-01-16 14:30:00|29.98|30.33|29.89|30.25|373200|21.472
1358433000|2013-01-17 14:30:00|30.25|30.57|30.13|30.23|459200|21.458
1358519400|2013-01-18 14:30:00|30.21|30.3|29.9|30|800800|21.295
1358865000|2013-01-22 14:30:00|30|30.46|30|30.36|361200|21.551
1358951400|2013-01-23 14:30:00|30.29|30.52|30.2|30.29|246200|21.501
1359037800|2013-01-24 14:30:00|30.24|30.57|29.93|30.22|296300|21.451
1359124200|2013-01-25 14:30:00|30.33|30.5|29.9|30.18|899800|21.423
1359383400|2013-01-28 14:30:00|30.11|30.2|29.92|30.07|199700|21.345
1359469800|2013-01-29 14:30:00|30.03|30.57|30.03|30.32|279100|21.522
1359556200|2013-01-30 14:30:00|30.18|30.28|29.87|30.16|431600|21.409
1359642600|2013-01-31 14:30:00|30.03|30.39|29.96|30.2|406900|21.437
1359729000|2013-02-01 14:30:00|30.35|30.65|30.34|30.41|269200|21.586
1359988200|2013-02-04 14:30:00|30.23|30.48|29.98|30.12|342900|21.38
1360074600|2013-02-05 14:30:00|30.31|30.69|30.14|30.59|656900|21.714
1360161000|2013-02-06 14:30:00|30.38|30.39|29.98|30.15|337100|21.401
1360247400|2013-02-07 14:30:00|30.01|30.3|29.86|30.01|157000|21.302
1360333800|2013-02-08 14:30:00|30.14|30.28|29.93|30.28|428700|21.494
1360593000|2013-02-11 14:30:00|30.22|30.22|29.86|30.05|203800|21.33
1360679400|2013-02-12 14:30:00|30.17|30.26|29.98|30.08|202500|21.352
1360765800|2013-02-13 14:30:00|30.12|30.32|30|30.02|199100|21.309
1360852200|2013-02-14 14:30:00|30.11|30.11|29.92|30.08|246700|21.352
1360938600|2013-02-15 14:30:00|30.19|30.28|29.97|30.14|286600|21.394
1361284200|2013-02-19 14:30:00|30.19|30.26|29.96|30.02|724800|21.309
1361370600|2013-02-20 14:30:00|29.97|29.97|29.51|29.53|263100|20.961
1361457000|2013-02-21 14:30:00|29.47|29.56|28.93|29.03|357600|20.606
1361543400|2013-02-22 14:30:00|29.08|29.33|29.08|29.31|280700|20.805
1361802600|2013-02-25 14:30:00|29.29|29.62|28.69|28.71|549900|20.379
1361889000|2013-02-26 14:30:00|28.98|29.19|28.45|28.6|1029300|20.301
1361975400|2013-02-27 14:30:00|28.65|29.23|28.65|29.02|9520800|20.599
1362061800|2013-02-28 14:30:00|29.16|29.27|28.95|29.06|464100|20.628
1362148200|2013-03-01 14:30:00|28.98|29.2|28.88|29.1|301300|20.656
1362407400|2013-03-04 14:30:00|29.01|29.21|28.95|29.15|205700|20.692
1362493800|2013-03-05 14:30:00|29.44|29.51|29.18|29.22|280200|20.741
1362580200|2013-03-06 14:30:00|29.26|29.7|29.08|29.13|314100|20.677
1362666600|2013-03-07 14:30:00|29.25|29.51|29.23|29.45|240400|20.905
1362753000|2013-03-08 14:30:00|29.51|29.87|29.5|29.79|270900|21.146
1363008600|2013-03-11 13:30:00|29.63|29.87|29.61|29.81|398700|21.16
1363095000|2013-03-12 13:30:00|29.87|29.87|29.55|29.84|295600|21.181
1363181400|2013-03-13 13:30:00|29.71|29.88|29.6|29.84|206500|21.181
1363267800|2013-03-14 13:30:00|29.94|29.94|29.6|29.74|147800|21.11
1363354200|2013-03-15 13:30:00|29.69|29.75|29.43|29.57|277100|20.99
1363613400|2013-03-18 13:30:00|29.29|29.39|28.88|29.22|277600|20.741
1363699800|2013-03-19 13:30:00|29.4|29.86|29.11|29.16|288600|20.699
1363786200|2013-03-20 13:30:00|29.25|29.51|29.22|29.46|301700|20.912
1363872600|2013-03-21 13:30:00|29.4|29.4|28.96|29.05|482100|20.621
1363959000|2013-03-22 13:30:00|29.17|29.2|28.89|29|499600|20.585
1364218200|2013-03-25 13:30:00|28.82|28.92|28.26|28.68|1044900|20.358
1364304600|2013-03-26 13:30:00|28.63|28.78|28.54|28.6|296500|20.301
1364391000|2013-03-27 13:30:00|28.47|28.68|27.86|28.34|998000|20.117
1364477400|2013-03-28 13:30:00|28.33|28.65|28.13|28.47|491600|20.209
1364823000|2013-04-01 13:30:00|28.43|28.6|28.27|28.31|132700|20.095
1364909400|2013-04-02 13:30:00|28.36|28.4|28.08|28.18|309000|20.003
1364995800|2013-04-03 13:30:00|28.18|28.27|27.62|27.75|378500|19.698
1365082200|2013-04-04 13:30:00|27.81|27.97|27.65|27.8|316600|19.733
1365168600|2013-04-05 13:30:00|27.43|27.62|27.32|27.39|287600|19.442
1365427800|2013-04-08 13:30:00|27.36|27.73|27.17|27.48|394700|19.506
1365514200|2013-04-09 13:30:00|27.58|27.91|27.5|27.65|245000|19.627
1365600600|2013-04-10 13:30:00|27.82|27.95|27.51|27.59|158200|19.584
1365687000|2013-04-11 13:30:00|27.68|27.68|27.42|27.6|246200|19.591
1365773400|2013-04-12 13:30:00|27.47|27.62|27.26|27.43|163400|19.471
1366032600|2013-04-15 13:30:00|27.37|27.37|26.45|26.45|449000|18.775
1366119000|2013-04-16 13:30:00|26.65|27.15|26.54|27.12|527200|19.251
1366205400|2013-04-17 13:30:00|26.95|26.95|26.58|26.81|788100|19.031
1366291800|2013-04-18 13:30:00|26.76|27.02|26.53|26.89|320700|19.087
1366378200|2013-04-19 13:30:00|27.05|27.21|26.76|26.97|481300|19.144
1366637400|2013-04-22 13:30:00|26.09|26.57|26.02|26.31|427200|19.433|divid|1.051
1366723800|2013-04-23 13:30:00|26.49|26.79|26.24|26.48|356700|19.559
1366810200|2013-04-24 13:30:00|26.47|26.67|26.39|26.51|362100|19.581
1366896600|2013-04-25 13:30:00|26.63|26.82|26.49|26.74|1169900|19.751
1366983000|2013-04-26 13:30:00|26.54|26.87|26.3|26.47|277200|19.551
1367242200|2013-04-29 13:30:00|26.59|26.72|26.21|26.26|267500|19.396
1367328600|2013-04-30 13:30:00|26.26|26.64|25.97|26.64|386000|19.677
1367415000|2013-05-01 13:30:00|26.54|26.79|26.26|26.48|173400|19.559
1367501400|2013-05-02 13:30:00|26.46|26.99|26.36|26.91|407600|19.876
1367587800|2013-05-03 13:30:00|27.08|27.52|26.69|27.2|309200|20.09
1367847000|2013-05-06 13:30:00|27.29|27.41|27.05|27.19|141300|20.083
1367933400|2013-05-07 13:30:00|27.19|27.43|27.04|27.15|299500|20.053
1368019800|2013-05-08 13:30:00|27.06|27.13|26.77|26.96|325100|19.913
1368106200|2013-05-09 13:30:00|26.89|27.07|26.8|26.93|230100|19.891
1368192600|2013-05-10 13:30:00|26.91|26.92|26.64|26.68|170800|19.706
1368451800|2013-05-13 13:30:00|26.54|26.7|26.17|26.46|340400|19.544
1368538200|2013-05-14 13:30:00|26.47|26.6|26.16|26.36|365100|19.47
1368624600|2013-05-15 13:30:00|26.22|26.67|25.99|26.32|237800|19.44
1368711000|2013-05-16 13:30:00|26.33|26.33|26|26.04|267300|19.234
1368797400|2013-05-17 13:30:00|26.14|26.37|26.03|26.25|352600|19.389
1369056600|2013-05-20 13:30:00|26.24|26.57|26.22|26.46|267800|19.544
1369143000|2013-05-21 13:30:00|26.43|26.66|25.93|26.05|194300|19.241
1369229400|2013-05-22 13:30:00|25.95|26.41|25.69|25.79|297700|19.049
1369315800|2013-05-23 13:30:00|25.52|25.62|25.26|25.42|417300|18.776
1369402200|2013-05-24 13:30:00|25.32|25.72|25|25.61|431100|18.916
1369747800|2013-05-28 13:30:00|25.82|26.09|25.06|25.12|499800|18.554
1369834200|2013-05-29 13:30:00|25.1|25.1|24.79|24.82|489600|18.332
1369920600|2013-05-30 13:30:00|24.87|25.17|24.61|24.63|448100|18.192
1370007000|2013-05-31 13:30:00|24.57|24.6|24.28|24.35|371900|17.985
1370266200|2013-06-03 13:30:00|24.33|24.54|23.69|23.99|659600|17.719
1370352600|2013-06-04 13:30:00|24|24.51|23.8|24.38|609600|18.007
1370439000|2013-06-05 13:30:00|24.39|24.39|23.95|24.01|221000|17.734
1370525400|2013-06-06 13:30:00|23.93|24.1|23.81|24.1|285700|17.801
1370611800|2013-06-07 13:30:00|24.1|24.35|23.83|23.84|218300|17.609
1370871000|2013-06-10 13:30:00|24.02|24.31|23.61|23.62|314000|17.446
1370957400|2013-06-11 13:30:00|23.38|23.59|23.24|23.41|413600|17.291
1371043800|2013-06-12 13:30:00|23.47|23.62|23.19|23.29|307400|17.202
1371130200|2013-06-13 13:30:00|23.3|24.27|23.27|24.16|360500|17.845
1371216600|2013-06-14 13:30:00|24.11|24.29|23.96|24|586200|17.727
1371475800|2013-06-17 13:30:00|24.18|24.33|23.88|24.06|423100|17.771
1371562200|2013-06-18 13:30:00|23.94|23.96|23.54|23.54|235500|17.387
1371648600|2013-06-19 13:30:00|23.61|23.87|23.3|23.32|191200|17.225
1371735000|2013-06-20 13:30:00|23|23|22.34|22.34|377800|16.501
1371821400|2013-06-21 13:30:00|22.41|22.6|22.03|22.51|530700|16.626
1372080600|2013-06-24 13:30:00|22.15|22.15|21.73|21.93|399000|16.198
1372167000|2013-06-25 13:30:00|22.17|22.47|22.1|22.45|346000|16.582
1372253400|2013-06-26 13:30:00|22.84|23.44|22.82|23.29|723300|17.202
1372339800|2013-06-27 13:30:00|23.48|24.18|23.47|23.95|357200|17.69
1372426200|2013-06-28 13:30:00|23.83|24.54|23.83|24.45|475100|18.059
1372685400|2013-07-01 13:30:00|24.59|24.72|24.3|24.33|345400|17.971
1372771800|2013-07-02 13:30:00|24.28|24.4|23.66|23.73|113500|17.527
1372858200|2013-07-03 13:30:00|23.49|23.85|23.34|23.56|164600|17.402
1373031000|2013-07-05 13:30:00|23.69|23.69|22.6|22.92|286900|16.929
1373290200|2013-07-08 13:30:00|22.88|23.21|22.88|22.98|169800|16.973
1373376600|2013-07-09 13:30:00|23.14|23.18|22.66|22.79|372300|16.833
1373463000|2013-07-10 13:30:00|22.83|22.9|22.54|22.67|211300|16.744
1373549400|2013-07-11 13:30:00|22.94|23.18|22.92|23.12|150000|17.077
1373635800|2013-07-12 13:30:00|23.06|23.2|22.87|22.96|220600|16.959
1373895000|2013-07-15 13:30:00|22.94|23.04|22.84|23|262200|16.988
1373981400|2013-07-16 13:30:00|23.05|23.22|22.69|23.17|160000|17.114
1374067800|2013-07-17 13:30:00|23.29|23.82|23.24|23.75|355400|17.542
1374154200|2013-07-18 13:30:00|23.82|24.23|23.77|24.1|447400|17.801
1374240600|2013-07-19 13:30:00|24.04|24.17|23.91|24|191300|17.727
1374499800|2013-07-22 13:30:00|23.89|24.05|23.65|23.71|159600|17.513
1374586200|2013-07-23 13:30:00|23.73|23.89|23.45|23.86|304700|17.623
1374672600|2013-07-24 13:30:00|24.11|24.17|23.66|23.75|395600|17.542
1374759000|2013-07-25 13:30:00|23.68|23.91|23.51|23.61|101600|17.439
1374845400|2013-07-26 13:30:00|23.53|23.53|23.03|23.04|273400|17.018
1375104600|2013-07-29 13:30:00|23.05|23.34|22.83|23.3|312400|17.21
1375191000|2013-07-30 13:30:00|23.35|23.37|22.58|22.64|259400|16.722
1375277400|2013-07-31 13:30:00|22.54|22.67|22.14|22.56|501900|16.663
1375363800|2013-08-01 13:30:00|22.56|23.44|22.56|23.41|759800|17.291
1375450200|2013-08-02 13:30:00|23.41|24.57|23.41|24.43|457000|18.044
1375709400|2013-08-05 13:30:00|24.39|24.39|23.44|23.51|319700|17.365
1375795800|2013-08-06 13:30:00|23.42|23.42|22.83|22.96|269100|16.959
1375882200|2013-08-07 13:30:00|22.87|23.06|22.4|22.57|195700|16.671
1375968600|2013-08-08 13:30:00|22.69|23.37|22.58|23.37|288000|17.261
1376055000|2013-08-09 13:30:00|23.37|24.22|23.37|24.15|225700|17.838
1376314200|2013-08-12 13:30:00|24.05|24.37|24.05|24.35|202300|17.985
1376400600|2013-08-13 13:30:00|24.32|24.39|24.12|24.22|139300|17.889
1376487000|2013-08-14 13:30:00|24.22|24.39|23.93|24.01|185900|17.734
1376573400|2013-08-15 13:30:00|23.76|23.78|23.44|23.62|118500|17.446
1376659800|2013-08-16 13:30:00|23.52|23.56|23.06|23.12|98300|17.077
1376919000|2013-08-19 13:30:00|23|23|22.6|22.65|118800|16.73
1377005400|2013-08-20 13:30:00|22.65|22.95|22.55|22.66|77200|16.737
1377091800|2013-08-21 13:30:00|22.54|22.54|21.91|21.94|197800|16.205
1377178200|2013-08-22 13:30:00|22.03|22.32|21.92|22.14|207400|16.353
1377264600|2013-08-23 13:30:00|22.21|22.77|22.21|22.71|127100|16.774
1377523800|2013-08-26 13:30:00|22.68|22.71|22.23|22.31|87000|16.479
1377610200|2013-08-27 13:30:00|22.17|22.17|21.7|21.76|165100|16.072
1377696600|2013-08-28 13:30:00|21.71|21.72|21.43|21.62|189500|15.969
1377783000|2013-08-29 13:30:00|21.59|21.97|21.43|21.56|185000|15.925
1377869400|2013-08-30 13:30:00|21.58|22.41|21.46|22.26|587400|16.442
1378215000|2013-09-03 13:30:00|22.51|22.7|21.99|22.34|463000|16.501
1378301400|2013-09-04 13:30:00|22.3|22.87|22.3|22.7|260200|16.767
1378387800|2013-09-05 13:30:00|22.82|23.49|22.61|23.46|308300|17.328
1378474200|2013-09-06 13:30:00|23.93|24.94|23.93|24.77|608000|18.296
1378733400|2013-09-09 13:30:00|24.88|25.46|24.74|25.25|307000|18.65
1378819800|2013-09-10 13:30:00|25.39|25.88|25.21|25.8|345000|19.056
1378906200|2013-09-11 13:30:00|25.87|25.88|25.6|25.81|202500|19.064
1378992600|2013-09-12 13:30:00|25.78|25.83|25.27|25.27|208800|18.665
1379079000|2013-09-13 13:30:00|25.17|25.25|24.77|24.83|336400|18.34
1379338200|2013-09-16 13:30:00|25.28|25.39|25.04|25.19|184200|18.606
1379424600|2013-09-17 13:30:00|25.49|25.63|24.93|25.18|288800|18.598
1379511000|2013-09-18 13:30:00|25.24|26.54|25|26.24|956400|19.381
1379597400|2013-09-19 13:30:00|26.24|26.71|26.19|26.36|438400|19.47
1379683800|2013-09-20 13:30:00|26.29|26.29|25.7|25.74|131000|19.012
1379943000|2013-09-23 13:30:00|25.72|26.73|25.69|26.48|630500|19.559
1380029400|2013-09-24 13:30:00|26.4|26.59|26.3|26.4|845700|19.499
1380115800|2013-09-25 13:30:00|26.26|26.38|26.17|26.25|738200|19.389
1380202200|2013-09-26 13:30:00|26.71|27.04|26.51|26.79|361500|19.788
1380288600|2013-09-27 13:30:00|26.53|26.69|26.25|26.33|849300|19.448
1380547800|2013-09-30 13:30:00|26.04|26.32|26.03|26.29|504200|19.418
1380634200|2013-10-01 13:30:00|26.29|26.52|26.11|26.2|691400|19.352
1380720600|2013-10-02 13:30:00|26.1|26.28|25.78|25.98|282400|19.189
1380807000|2013-10-03 13:30:00|26.05|26.45|25.53|25.91|466000|19.138
1380893400|2013-10-04 13:30:00|26.01|26.27|25.88|25.94|426200|19.16
1381152600|2013-10-07 13:30:00|25.81|26.17|25.79|25.88|284100|19.115
1381239000|2013-10-08 13:30:00|25.84|26.05|25.59|25.61|265200|18.916
1381325400|2013-10-09 13:30:00|25.6|25.79|25.19|25.21|283900|18.621
1381411800|2013-10-10 13:30:00|25.56|25.96|25.35|25.89|374600|19.123
1381498200|2013-10-11 13:30:00|25.88|26.09|25.65|26|130100|19.204
1381757400|2013-10-14 13:30:00|25.8|26.11|25.41|26.09|149100|19.271
1381843800|2013-10-15 13:30:00|26.05|26.08|25.75|25.83|324400|19.078
1381930200|2013-10-16 13:30:00|26.1|27.09|25.55|25.78|508300|19.042
1382016600|2013-10-17 13:30:00|25.73|26.13|25.31|25.61|489900|18.916
1382103000|2013-10-18 13:30:00|25.61|25.88|24.74|25.68|272100|18.968
1382362200|2013-10-21 13:30:00|25.67|25.99|25.33|25.95|314300|19.167
1382448600|2013-10-22 13:30:00|25.96|26.22|25.96|26.17|392700|19.33
1382535000|2013-10-23 13:30:00|25.83|26.08|25.53|25.78|772700|19.042
1382621400|2013-10-24 13:30:00|25.8|26.43|25.55|25.59|244000|18.901
1382707800|2013-10-25 13:30:00|23.88|25.68|23.88|24.7|359400|18.244
1382967000|2013-10-28 13:30:00|24.68|24.98|24.15|24.45|219700|18.059
1383053400|2013-10-29 13:30:00|24.48|24.62|24.28|24.51|183800|18.104
1383139800|2013-10-30 13:30:00|24.45|24.88|24.43|24.78|115500|18.303
1383226200|2013-10-31 13:30:00|25.04|25.09|24.56|24.56|172200|18.14
1383312600|2013-11-01 13:30:00|24.45|24.65|24.13|24.37|156700|18
1383575400|2013-11-04 14:30:00|24.54|24.54|24.17|24.19|101000|17.867
1383661800|2013-11-05 14:30:00|23.8|24.2|23.79|23.86|110900|17.623
1383748200|2013-11-06 14:30:00|23.88|24.37|23.88|24.1|192900|17.801
1383834600|2013-11-07 14:30:00|23.98|23.98|23.53|23.63|242000|17.454
1383921000|2013-11-08 14:30:00|23.54|23.54|22.96|23.06|351000|17.033
1384180200|2013-11-11 14:30:00|22.94|23.15|22.58|22.69|196100|16.759
1384266600|2013-11-12 14:30:00|22.56|22.93|22.25|22.45|302000|16.582
1384353000|2013-11-13 14:30:00|22.17|22.45|21.9|22.26|414800|16.442
1384439400|2013-11-14 14:30:00|22.14|22.64|22.06|22.57|187500|16.671
1384525800|2013-11-15 14:30:00|22.67|23.05|22.45|22.97|223000|16.966
1384785000|2013-11-18 14:30:00|23.2|23.54|23.15|23.41|276900|17.291
1384871400|2013-11-19 14:30:00|23.65|23.65|22.86|23.16|521500|17.106
1384957800|2013-11-20 14:30:00|23.07|23.46|22.91|22.94|345100|16.944
1385044200|2013-11-21 14:30:00|22.79|23.09|22.41|22.49|190200|16.611
1385130600|2013-11-22 14:30:00|22.46|22.72|22.29|22.42|250500|16.56
1385389800|2013-11-25 14:30:00|22.36|22.7|22.2|22.49|269400|16.611
1385476200|2013-11-26 14:30:00|22.62|22.75|22.13|22.35|259700|16.508
1385562600|2013-11-27 14:30:00|22.37|22.44|22.1|22.24|162900|16.427
1385735400|2013-11-29 14:30:00|22.4|22.56|22.33|22.36|112900|16.515
1385994600|2013-12-02 14:30:00|22.2|22.49|21.9|21.95|249100|16.213
1386081000|2013-12-03 14:30:00|21.87|21.94|21.53|21.68|299100|16.013
1386167400|2013-12-04 14:30:00|21.57|22.01|21.51|21.91|452100|16.183
1386253800|2013-12-05 14:30:00|21.83|22.11|21.8|21.91|472600|16.183
1386340200|2013-12-06 14:30:00|22.18|22.18|21.91|22.11|437300|16.331
1386599400|2013-12-09 14:30:00|22.43|22.48|21.82|22.08|578800|16.309
1386685800|2013-12-10 14:30:00|21.81|22.12|21.81|21.94|221800|16.205
1386772200|2013-12-11 14:30:00|21.84|21.94|21.37|21.56|320200|15.925
1386858600|2013-12-12 14:30:00|21.55|21.55|21.16|21.38|355700|15.792
1386945000|2013-12-13 14:30:00|21.46|21.68|21.3|21.59|278600|15.947
1387204200|2013-12-16 14:30:00|21.69|22.06|21.3|21.92|235600|16.19
1387290600|2013-12-17 14:30:00|21.88|22.45|21.55|22.09|344200|16.316
1387377000|2013-12-18 14:30:00|22.24|22.77|22.15|22.59|236000|16.685
1387463400|2013-12-19 14:30:00|22.26|23.03|22.26|22.82|293200|16.855
1387549800|2013-12-20 14:30:00|22.77|22.9|22.51|22.66|234200|16.737
1387809000|2013-12-23 14:30:00|22.75|23.04|22.59|22.68|195200|16.752
1387895400|2013-12-24 14:30:00|22.75|22.95|22.54|22.79|67100|16.833
1388068200|2013-12-26 14:30:00|22.79|23.17|22.7|22.78|100700|16.826
1388154600|2013-12-27 14:30:00|22.94|23.22|22.83|23.07|194900|17.04
1388413800|2013-12-30 14:30:00|23.18|23.4|23.18|23.32|102200|17.225
1388500200|2013-12-31 14:30:00|23.45|23.57|23.35|23.57|84700|17.409
1388673000|2014-01-02 14:30:00|23.34|23.34|23.03|23.13|294200|17.084
1388759400|2014-01-03 14:30:00|23.23|23.33|23.03|23.11|204800|17.069
1389018600|2014-01-06 14:30:00|23.06|23.22|22.85|22.92|257200|16.929
1389105000|2014-01-07 14:30:00|23.03|23.09|22.93|23.04|122900|17.018
1389191400|2014-01-08 14:30:00|23.01|23.05|22.88|22.98|255200|16.973
1389277800|2014-01-09 14:30:00|22.91|23.21|22.13|22.35|422500|16.508
1389364200|2014-01-10 14:30:00|22.1|22.31|21.74|22.05|347600|16.287
1389623400|2014-01-13 14:30:00|22.08|22.35|22.08|22.26|286100|16.442
1389709800|2014-01-14 14:30:00|22.34|22.81|22.31|22.71|349100|16.774
1389796200|2014-01-15 14:30:00|22.81|22.92|22.52|22.75|319500|16.804
1389882600|2014-01-16 14:30:00|22.73|22.75|22.34|22.39|316100|16.538
1389969000|2014-01-17 14:30:00|22.4|22.42|22.14|22.33|183700|16.493
1390314600|2014-01-21 14:30:00|22.34|22.57|21.88|21.89|284800|16.168
1390401000|2014-01-22 14:30:00|21.99|22.53|21.87|22.46|261500|16.589
1390487400|2014-01-23 14:30:00|22.4|22.4|21.81|21.95|369200|16.213
1390573800|2014-01-24 14:30:00|21.79|22.07|20.97|21.23|441700|15.681
1390833000|2014-01-27 14:30:00|21.35|21.35|20.62|20.62|359400|15.23
1390919400|2014-01-28 14:30:00|20.92|20.95|20.01|20.51|545300|15.149
1391005800|2014-01-29 14:30:00|19.65|20.42|19.34|19.35|620400|14.292
1391092200|2014-01-30 14:30:00|19.58|19.96|19.58|19.86|425200|14.669
1391178600|2014-01-31 14:30:00|19.61|20.07|19.13|19.48|562300|14.388
1391437800|2014-02-03 14:30:00|19.49|19.71|19.21|19.34|400500|14.285
1391524200|2014-02-04 14:30:00|19.56|19.71|19.37|19.57|273000|14.455
1391610600|2014-02-05 14:30:00|19.86|20.07|19.54|19.99|357700|14.765
1391697000|2014-02-06 14:30:00|20.05|20.59|20.05|20.55|470800|15.179
1391783400|2014-02-07 14:30:00|20.61|20.66|20.48|20.58|268500|15.201
1392042600|2014-02-10 14:30:00|20.5|20.7|20.45|20.66|327600|15.26
1392129000|2014-02-11 14:30:00|20.78|21.52|20.68|21.49|989100|15.873
1392215400|2014-02-12 14:30:00|21.52|21.66|21.39|21.59|615400|15.947
1392301800|2014-02-13 14:30:00|21.35|22.16|21.31|22.15|376400|16.36
1392388200|2014-02-14 14:30:00|22.28|22.57|22.09|22.26|605900|16.442
1392733800|2014-02-18 14:30:00|22.21|22.3|21.5|21.65|585000|15.991
1392820200|2014-02-19 14:30:00|21.43|21.47|21.13|21.22|277000|15.673
1392906600|2014-02-20 14:30:00|21.27|21.45|21.11|21.36|404400|15.777
1392993000|2014-02-21 14:30:00|21.65|21.65|21.25|21.31|396900|15.74
1393252200|2014-02-24 14:30:00|21.25|21.46|21.17|21.45|415200|15.843
1393338600|2014-02-25 14:30:00|21.4|21.4|21.25|21.3|251200|15.733
1393425000|2014-02-26 14:30:00|21.35|21.5|21.24|21.31|540900|15.74
1393511400|2014-02-27 14:30:00|21.35|21.63|21.26|21.56|317300|15.925
1393597800|2014-02-28 14:30:00|21.55|21.75|21.44|21.58|183400|15.939
1393857000|2014-03-03 14:30:00|21.36|21.45|21.07|21.38|318800|15.792
1393943400|2014-03-04 14:30:00|21.7|21.8|21.64|21.68|197500|16.013
1394029800|2014-03-05 14:30:00|21.46|21.64|21.23|21.64|360400|15.984
1394116200|2014-03-06 14:30:00|21.83|22.29|21.77|22.15|566800|16.36
1394202600|2014-03-07 14:30:00|22.28|22.39|21.78|21.88|226800|16.161
1394458200|2014-03-10 13:30:00|21.71|21.76|21.51|21.59|372900|15.947
1394544600|2014-03-11 13:30:00|21.78|21.78|21.02|21.22|372700|15.673
1394631000|2014-03-12 13:30:00|21.14|21.23|21.01|21.22|251800|15.673
1394717400|2014-03-13 13:30:00|21.23|21.47|20.79|20.93|446200|15.459
1394803800|2014-03-14 13:30:00|20.98|21.24|20.84|20.96|384900|15.481
1395063000|2014-03-17 13:30:00|21.13|21.32|21.11|21.3|242000|15.733
1395149400|2014-03-18 13:30:00|21.18|21.58|20.96|21.58|725300|15.939
1395235800|2014-03-19 13:30:00|21.5|21.75|21.33|21.49|550100|15.873
1395322200|2014-03-20 13:30:00|21.39|22.15|21.18|22.15|432800|16.36
1395408600|2014-03-21 13:30:00|22.28|22.48|22.05|22.06|713400|16.294
1395667800|2014-03-24 13:30:00|22.22|22.4|22.16|22.33|249100|16.493
1395754200|2014-03-25 13:30:00|22.53|22.91|22.45|22.91|343100|16.922
1395840600|2014-03-26 13:30:00|23.05|23.14|22.76|23.01|205700|16.996
1395927000|2014-03-27 13:30:00|22.97|23.23|22.81|23.01|501800|16.996
1396013400|2014-03-28 13:30:00|23.1|23.4|23.08|23.18|296800|17.121
1396272600|2014-03-31 13:30:00|23.11|23.6|22.9|23.44|355500|17.313
1396359000|2014-04-01 13:30:00|23.56|23.56|23.28|23.44|508900|17.313
1396445400|2014-04-02 13:30:00|23.36|23.46|23.3|23.41|351100|17.291
1396531800|2014-04-03 13:30:00|23.44|23.48|22.66|23.06|415200|17.033
1396618200|2014-04-04 13:30:00|23.38|23.73|23.2|23.23|358600|17.158
1396877400|2014-04-07 13:30:00|23.24|23.71|23.14|23.7|238600|17.505
1396963800|2014-04-08 13:30:00|23.87|24.53|23.75|24.15|337500|17.838
1397050200|2014-04-09 13:30:00|24.2|24.31|23.73|23.94|453300|17.682
1397136600|2014-04-10 13:30:00|24.06|24.4|24.06|24.17|224700|17.852
1397223000|2014-04-11 13:30:00|24.1|24.1|23.77|23.91|205600|17.66
1397482200|2014-04-14 13:30:00|24.09|24.52|24.04|24.52|221700|18.111
1397568600|2014-04-15 13:30:00|23.6|24.13|23.02|23.42|415700|18.049|divid|1.02
1397655000|2014-04-16 13:30:00|23.42|23.66|23.42|23.6|155200|18.188
1397741400|2014-04-17 13:30:00|23.51|23.62|23.36|23.59|150200|18.18
1398087000|2014-04-21 13:30:00|23.6|23.76|23.27|23.32|93400|17.972
1398173400|2014-04-22 13:30:00|23.37|23.37|23.01|23.04|228100|17.756
1398259800|2014-04-23 13:30:00|23.07|23.2|22.72|23.02|230400|17.741
1398346200|2014-04-24 13:30:00|23.15|23.15|22.83|23.11|166200|17.81
1398432600|2014-04-25 13:30:00|22.95|23.19|22.95|23.04|259500|17.756
1398691800|2014-04-28 13:30:00|23.15|23.21|22.9|23.21|385700|17.887
1398778200|2014-04-29 13:30:00|23.37|23.74|23.29|23.58|282500|18.173
1398864600|2014-04-30 13:30:00|23.8|24.3|23.43|24.27|976800|18.704
1398951000|2014-05-01 13:30:00|24.29|24.7|23.99|24.48|296300|18.866
1399037400|2014-05-02 13:30:00|24.35|24.92|24.21|24.91|647900|19.198
1399296600|2014-05-05 13:30:00|24.91|24.91|24.63|24.66|166100|19.005
1399383000|2014-05-06 13:30:00|24.62|24.82|24.41|24.68|195900|19.02
1399469400|2014-05-07 13:30:00|24.74|24.84|24.41|24.79|206800|19.105
1399555800|2014-05-08 13:30:00|24.73|25.26|24.57|25.21|204700|19.429
1399642200|2014-05-09 13:30:00|25.25|25.34|25.1|25.31|204500|19.506
1399901400|2014-05-12 13:30:00|25.42|25.43|25.12|25.18|434200|19.406
1399987800|2014-05-13 13:30:00|25.26|25.27|24.89|25.24|833800|19.452
1400074200|2014-05-14 13:30:00|25.33|25.41|25.03|25.21|444900|19.429
1400160600|2014-05-15 13:30:00|25.31|25.31|24.95|25|313300|19.267
1400247000|2014-05-16 13:30:00|25.04|25.31|24.91|25.04|502000|19.298
1400506200|2014-05-19 13:30:00|24.96|25.06|24.85|24.87|338800|19.167
1400592600|2014-05-20 13:30:00|24.87|24.87|24.48|24.62|253600|18.974
1400679000|2014-05-21 13:30:00|24.61|24.81|24.58|24.68|174700|19.02
1400765400|2014-05-22 13:30:00|24.65|24.92|24.65|24.89|323500|19.182
1400851800|2014-05-23 13:30:00|24.95|25.33|24.84|25.29|211900|19.49
1401197400|2014-05-27 13:30:00|25.44|25.44|24.68|24.86|359100|19.159
1401283800|2014-05-28 13:30:00|24.96|25.13|24.89|25|145700|19.267
1401370200|2014-05-29 13:30:00|25.13|25.5|25.01|25.49|198300|19.645
1401456600|2014-05-30 13:30:00|25.41|25.41|24.98|25.1|308800|19.344
1401715800|2014-06-02 13:30:00|25.08|25.39|25|25.19|237800|19.413
1401802200|2014-06-03 13:30:00|25.21|25.44|25.11|25.28|174300|19.483
1401888600|2014-06-04 13:30:00|25.29|25.36|25.06|25.23|167100|19.444
1401975000|2014-06-05 13:30:00|25.43|25.67|25.18|25.6|339500|19.729
1402061400|2014-06-06 13:30:00|25.84|25.84|25.59|25.71|216100|19.814
1402320600|2014-06-09 13:30:00|25.82|26.17|25.7|26.11|458100|20.122
1402407000|2014-06-10 13:30:00|26.09|26.3|25.88|26.23|390400|20.215
1402493400|2014-06-11 13:30:00|26.13|26.2|25.91|26.06|660900|20.084
1402579800|2014-06-12 13:30:00|26.14|26.35|26.03|26.27|347000|20.246
1402666200|2014-06-13 13:30:00|26.27|26.4|26.18|26.29|424800|20.261
1402925400|2014-06-16 13:30:00|26.36|26.36|26.1|26.26|342300|20.238
1403011800|2014-06-17 13:30:00|26.12|26.26|25.97|26|641100|20.038
1403098200|2014-06-18 13:30:00|25.99|26.48|25.9|26.44|318500|20.377
1403184600|2014-06-19 13:30:00|26.5|26.79|26.38|26.78|362200|20.639
1403271000|2014-06-20 13:30:00|26.69|26.7|26.25|26.32|306000|20.284
1403530200|2014-06-23 13:30:00|26.3|26.53|26.17|26.49|382000|20.415
1403616600|2014-06-24 13:30:00|26.51|26.72|26.37|26.71|472200|20.585
1403703000|2014-06-25 13:30:00|26.66|27.01|26.54|26.85|222200|20.693
1403789400|2014-06-26 13:30:00|26.88|26.88|26.53|26.68|278500|20.562
1403875800|2014-06-27 13:30:00|26.7|26.82|26.65|26.67|835400|20.554
1404135000|2014-06-30 13:30:00|26.65|26.65|26.35|26.45|1068300|20.384
1404221400|2014-07-01 13:30:00|26.65|26.65|26.11|26.13|326000|20.138
1404307800|2014-07-02 13:30:00|26.08|26.23|25.95|26|513600|20.038
1404394200|2014-07-03 13:30:00|25.99|26.3|25.89|26.29|447900|20.261
1404739800|2014-07-07 13:30:00|26.17|26.93|26.05|26.87|790800|20.708
1404826200|2014-07-08 13:30:00|26.76|26.92|26.68|26.81|581700|20.662
1404912600|2014-07-09 13:30:00|26.86|27.08|26.73|26.91|337800|20.739
1404999000|2014-07-10 13:30:00|26.66|26.83|26.49|26.75|201700|20.616
1405085400|2014-07-11 13:30:00|26.79|26.93|26.49|26.9|282200|20.731
1405344600|2014-07-14 13:30:00|27.09|27.09|26.76|26.8|132700|20.654
1405431000|2014-07-15 13:30:00|26.76|26.83|26.51|26.71|301200|20.585
1405517400|2014-07-16 13:30:00|26.71|27.36|26.59|26.7|291200|20.577
1405603800|2014-07-17 13:30:00|26.57|26.57|26.13|26.2|424700|20.192
1405690200|2014-07-18 13:30:00|26.2|26.39|26.16|26.2|307800|20.192
1405949400|2014-07-21 13:30:00|26.15|26.36|26.11|26.31|373500|20.276
1406035800|2014-07-22 13:30:00|26.46|26.73|26.42|26.48|197500|20.407
1406122200|2014-07-23 13:30:00|26.39|26.55|26.34|26.46|419600|20.392
1406208600|2014-07-24 13:30:00|26.15|26.55|26.15|26.36|373600|20.315
1406295000|2014-07-25 13:30:00|26.38|26.54|26.27|26.35|196900|20.307
1406554200|2014-07-28 13:30:00|26.4|26.5|25.9|25.94|499600|19.991
1406640600|2014-07-29 13:30:00|26.02|26.06|25.77|25.91|465900|19.968
1406727000|2014-07-30 13:30:00|26|26.08|25.67|25.74|527400|19.837
1406813400|2014-07-31 13:30:00|25.52|25.57|25.31|25.43|882300|19.598
1406899800|2014-08-01 13:30:00|25.43|25.77|25.02|25.5|518500|19.652
1407159000|2014-08-04 13:30:00|25.5|25.72|25.47|25.68|265200|19.791
1407245400|2014-08-05 13:30:00|25.66|25.77|25.45|25.55|442600|19.691
1407331800|2014-08-06 13:30:00|25.55|25.64|25.47|25.63|634400|19.752
1407418200|2014-08-07 13:30:00|25.62|25.71|25.5|25.51|309300|19.66
1407504600|2014-08-08 13:30:00|25.5|25.61|25.37|25.55|533500|19.691
1407763800|2014-08-11 13:30:00|25.7|25.9|25.36|25.88|269700|19.945
1407850200|2014-08-12 13:30:00|25.75|26.03|25.56|25.56|481200|19.698
1407936600|2014-08-13 13:30:00|25.57|25.68|25.28|25.48|370900|19.637
1408023000|2014-08-14 13:30:00|25.6|25.82|25.25|25.26|325600|19.467
1408109400|2014-08-15 13:30:00|25.37|25.54|24.97|24.99|352700|19.259
1408368600|2014-08-18 13:30:00|25|25.21|24.89|25.06|480700|19.313
1408455000|2014-08-19 13:30:00|25.07|25.09|24.39|24.52|708000|18.897
1408541400|2014-08-20 13:30:00|24.47|24.65|24.22|24.46|701800|18.851
1408627800|2014-08-21 13:30:00|24.43|24.68|24.33|24.56|600500|18.928
1408714200|2014-08-22 13:30:00|24.46|24.58|24.17|24.2|321800|18.65
1408973400|2014-08-25 13:30:00|24.21|24.44|23.91|23.92|424600|18.435
1409059800|2014-08-26 13:30:00|24.02|24.15|23.57|23.6|621200|18.188
1409146200|2014-08-27 13:30:00|23.75|23.92|23.45|23.49|1220600|18.103
1409232600|2014-08-28 13:30:00|23.44|23.52|23.13|23.43|600200|18.057
1409319000|2014-08-29 13:30:00|23.44|23.9|23.27|23.86|633400|18.388
1409664600|2014-09-02 13:30:00|23.87|23.99|23.62|23.77|850300|18.319
1409751000|2014-09-03 13:30:00|24|24.04|23.7|23.93|887100|18.442
1409837400|2014-09-04 13:30:00|23.85|24.19|23.75|23.78|670100|18.327
1409923800|2014-09-05 13:30:00|23.82|24.19|23.75|24.04|412400|18.527
1410183000|2014-09-08 13:30:00|24.15|24.15|23.83|23.9|355700|18.419
1410269400|2014-09-09 13:30:00|23.73|23.75|23.58|23.69|211400|18.257
1410355800|2014-09-10 13:30:00|23.66|24.07|23.56|23.9|413800|18.419
1410442200|2014-09-11 13:30:00|23.95|23.95|23.49|23.61|556400|18.196
1410528600|2014-09-12 13:30:00|23.46|23.59|23.25|23.31|550300|17.964
1410787800|2014-09-15 13:30:00|23.29|23.3|22.89|22.94|387200|17.679
1410874200|2014-09-16 13:30:00|23.03|23.2|22.96|23|370900|17.726
1410960600|2014-09-17 13:30:00|23|23|22.58|22.61|277600|17.425
1411047000|2014-09-18 13:30:00|22.58|22.91|22.52|22.91|211500|17.656
1411133400|2014-09-19 13:30:00|22.94|22.98|22.46|22.46|566300|17.309
1411392600|2014-09-22 13:30:00|22.27|22.31|22.12|22.14|362300|17.063
1411479000|2014-09-23 13:30:00|22.15|22.18|21.81|21.85|880100|16.839
1411565400|2014-09-24 13:30:00|21.96|22.4|21.75|22.28|667000|17.171
1411651800|2014-09-25 13:30:00|22.11|22.36|22.09|22.21|776100|17.117
1411738200|2014-09-26 13:30:00|22.29|22.56|22.26|22.4|733400|17.263
1411997400|2014-09-29 13:30:00|22.16|22.18|21.93|22|379600|16.955
1412083800|2014-09-30 13:30:00|21.83|22.31|21.83|22.09|527000|17.024
1412170200|2014-10-01 13:30:00|22.1|22.21|21.9|21.94|327400|16.909
1412256600|2014-10-02 13:30:00|21.96|22.1|21.64|21.77|372800|16.778
1412343000|2014-10-03 13:30:00|21.8|22.08|21.74|22.06|212900|17.001
1412602200|2014-10-06 13:30:00|22.31|22.6|22.25|22.37|532500|17.24
1412688600|2014-10-07 13:30:00|22.37|22.37|22.11|22.12|537800|17.047
1412775000|2014-10-08 13:30:00|22.26|22.54|22.26|22.46|342000|17.309
1412861400|2014-10-09 13:30:00|22.33|22.43|22|22.11|879500|17.04
1412947800|2014-10-10 13:30:00|22.08|22.08|21.78|21.81|365400|16.808
1413207000|2014-10-13 13:30:00|21.91|22.24|21.91|21.98|427200|16.939
1413293400|2014-10-14 13:30:00|22.03|22.33|21.91|22.01|465100|16.963
1413379800|2014-10-15 13:30:00|21.89|22.29|21.53|21.69|1139500|16.716
1413466200|2014-10-16 13:30:00|21.22|21.69|21.14|21.39|455000|16.485
1413552600|2014-10-17 13:30:00|21.57|21.78|21.12|21.12|593300|16.277
1413811800|2014-10-20 13:30:00|21.01|21.7|21|21.66|633100|16.693
1413898200|2014-10-21 13:30:00|21.55|21.84|21.51|21.71|709800|16.731
1413984600|2014-10-22 13:30:00|21.68|21.82|21.33|21.33|284700|16.439
1414071000|2014-10-23 13:30:00|21.38|21.49|21.11|21.28|482300|16.4
1414157400|2014-10-24 13:30:00|21.38|21.53|21.24|21.33|427900|16.439
1414416600|2014-10-27 13:30:00|21.03|21.2|21|21.1|357100|16.261
1414503000|2014-10-28 13:30:00|21.21|21.46|21.17|21.22|502800|16.354
1414589400|2014-10-29 13:30:00|21.22|21.38|21.02|21.16|383100|16.308
1414675800|2014-10-30 13:30:00|21.18|21.35|21.14|21.15|363900|16.3
1414762200|2014-10-31 13:30:00|21.24|21.31|20.91|21.19|539600|16.331
1415025000|2014-11-03 14:30:00|21.1|21.38|21|21.35|730400|16.454
1415111400|2014-11-04 14:30:00|21.34|21.62|21.23|21.28|473400|16.4
1415197800|2014-11-05 14:30:00|21.32|21.32|21.1|21.19|714800|16.331
1415284200|2014-11-06 14:30:00|21.24|21.89|21.17|21.84|731400|16.832
1415370600|2014-11-07 14:30:00|21.99|22.61|21.99|22.36|742700|17.232
1415629800|2014-11-10 14:30:00|22.46|22.49|22.15|22.28|700000|17.171
1415716200|2014-11-11 14:30:00|22.19|22.35|21.97|22.23|480800|17.132
1415802600|2014-11-12 14:30:00|22.19|22.41|22.06|22.31|299100|17.194
1415889000|2014-11-13 14:30:00|22.38|22.68|22.37|22.61|862200|17.425
1415975400|2014-11-14 14:30:00|22.55|22.65|22.39|22.56|449700|17.386
1416234600|2014-11-17 14:30:00|22.56|22.6|22.38|22.4|349500|17.263
1416321000|2014-11-18 14:30:00|22.42|22.63|22.25|22.26|226100|17.155
1416407400|2014-11-19 14:30:00|22.28|22.62|22.26|22.47|297800|17.317
1416493800|2014-11-20 14:30:00|22.46|22.74|22.46|22.61|244500|17.425
1416580200|2014-11-21 14:30:00|23|23.1|22.84|22.88|629300|17.633
1416839400|2014-11-24 14:30:00|22.91|23.03|22.77|22.91|320200|17.656
1416925800|2014-11-25 14:30:00|23.05|23.05|22.38|22.41|532100|17.271
1417012200|2014-11-26 14:30:00|22.41|22.47|22.06|22.23|392900|17.132
1417185000|2014-11-28 14:30:00|22.1|22.1|21.7|21.86|402200|16.847
1417444200|2014-12-01 14:30:00|21.79|21.85|20.98|21.04|709200|16.215
1417530600|2014-12-02 14:30:00|21.07|21.28|20.93|21.14|470200|16.292
1417617000|2014-12-03 14:30:00|21.21|21.44|21.21|21.35|349900|16.454
1417703400|2014-12-04 14:30:00|21.29|21.4|21.08|21.2|340200|16.338
1417789800|2014-12-05 14:30:00|21.26|21.37|21.11|21.18|247100|16.323
1418049000|2014-12-08 14:30:00|21.05|21.19|20.66|20.91|356100|16.115
1418135400|2014-12-09 14:30:00|20.83|20.96|20.57|20.85|771200|16.069
1418221800|2014-12-10 14:30:00|20.81|20.85|20.06|20.16|523900|15.537
1418308200|2014-12-11 14:30:00|20.1|20.37|19.79|19.85|859600|15.298
1418394600|2014-12-12 14:30:00|19.75|19.92|19.48|19.62|641200|15.121
1418653800|2014-12-15 14:30:00|19.6|19.78|19.04|19.19|1278400|14.789
1418740200|2014-12-16 14:30:00|18.96|19.48|18.95|19.24|567000|14.828
1418826600|2014-12-17 14:30:00|19.25|19.95|19.25|19.59|830000|15.098
1418913000|2014-12-18 14:30:00|19.92|20.04|19.67|19.92|380900|15.352
1418999400|2014-12-19 14:30:00|19.82|20.01|19.65|19.79|472100|15.252
1419258600|2014-12-22 14:30:00|19.81|20.09|19.7|20.08|369600|15.475
1419345000|2014-12-23 14:30:00|20.11|20.27|19.9|20.16|203800|15.537
1419431400|2014-12-24 14:30:00|20.2|20.24|20.02|20.04|167400|15.444
1419604200|2014-12-26 14:30:00|20.07|20.17|19.92|19.92|93200|15.352
1419863400|2014-12-29 14:30:00|19.92|20.09|19.9|20.03|314800|15.437
1419949800|2014-12-30 14:30:00|19.98|20.15|19.87|19.88|252500|15.321
1420036200|2014-12-31 14:30:00|19.9|19.96|19.68|19.72|250200|15.198
1420209000|2015-01-02 14:30:00|19.69|19.88|19.44|19.47|543200|15.005
1420468200|2015-01-05 14:30:00|19.28|19.47|19.11|19.39|394700|14.943
1420554600|2015-01-06 14:30:00|19.27|19.44|19.04|19.36|418900|14.92
1420641000|2015-01-07 14:30:00|19.38|19.91|19.38|19.85|453300|15.298
1420727400|2015-01-08 14:30:00|20.06|20.2|19.7|20.11|516600|15.498
1420813800|2015-01-09 14:30:00|20.1|20.18|20.03|20.05|674000|15.452
1421073000|2015-01-12 14:30:00|19.93|20.04|19.57|19.63|305400|15.128
1421159400|2015-01-13 14:30:00|19.77|19.89|19.33|19.54|234900|15.059
1421245800|2015-01-14 14:30:00|19.3|19.41|18.85|19.23|475800|14.82
1421332200|2015-01-15 14:30:00|19.3|19.43|19.01|19.04|455800|14.674
1421418600|2015-01-16 14:30:00|18.93|19.11|18.91|19.02|293000|14.658
1421764200|2015-01-20 14:30:00|19.05|19.15|18.92|19.08|501700|14.704
1421850600|2015-01-21 14:30:00|19.17|19.65|19.07|19.58|530900|15.09
1421937000|2015-01-22 14:30:00|19.73|20.39|19.66|20.24|452600|15.598
1422023400|2015-01-23 14:30:00|20.19|20.32|19.96|20.14|320700|15.521
1422282600|2015-01-26 14:30:00|20.05|20.29|20.05|20.28|266000|15.629
1422369000|2015-01-27 14:30:00|20.06|20.3|19.95|20.21|289600|15.575
1422455400|2015-01-28 14:30:00|20.23|20.31|19.85|19.91|338500|15.344
1422541800|2015-01-29 14:30:00|19.86|20.03|19.41|19.47|279000|15.005
1422628200|2015-01-30 14:30:00|19.03|19.19|18.93|19.04|490800|14.674
1422887400|2015-02-02 14:30:00|19.06|19.25|18.82|19.2|453300|14.797
1422973800|2015-02-03 14:30:00|19.45|19.71|19.03|19.7|463900|15.182
1423060200|2015-02-04 14:30:00|19.73|20.05|19.6|19.73|254800|15.205
1423146600|2015-02-05 14:30:00|19.97|20.83|19.97|20.82|648400|16.045
1423233000|2015-02-06 14:30:00|21.39|21.4|19.91|19.97|969300|15.39
1423492200|2015-02-09 14:30:00|19.82|20.29|19.82|20.16|737100|15.537
1423578600|2015-02-10 14:30:00|20.11|20.2|19.73|19.78|274200|15.244
1423665000|2015-02-11 14:30:00|19.69|19.73|19.46|19.53|664900|15.051
1423751400|2015-02-12 14:30:00|19.72|20.13|19.59|20|691700|15.414
1423837800|2015-02-13 14:30:00|20.01|20.28|19.98|20.16|757500|15.537
1424183400|2015-02-17 14:30:00|19.95|20.23|19.9|20.2|401800|15.568
1424269800|2015-02-18 14:30:00|20.23|20.23|19.95|20.1|174100|15.491
1424356200|2015-02-19 14:30:00|19.88|20.11|19.79|20.05|179100|15.452
1424442600|2015-02-20 14:30:00|19.99|20.29|19.92|20.25|269000|15.606
1424701800|2015-02-23 14:30:00|20.05|20.42|19.93|20.35|455700|15.683
1424788200|2015-02-24 14:30:00|20.32|20.56|20.2|20.52|372500|15.814
1424874600|2015-02-25 14:30:00|20.48|20.8|20.46|20.79|411100|16.022
1424961000|2015-02-26 14:30:00|20.64|20.97|20.41|20.8|367500|16.03
1425047400|2015-02-27 14:30:00|20.87|21.16|20.32|21|557300|16.184
1425306600|2015-03-02 14:30:00|20.99|21.11|20.41|20.47|394800|15.776
1425393000|2015-03-03 14:30:00|20.25|20.68|19.81|20.59|346100|15.868
1425479400|2015-03-04 14:30:00|20.32|20.78|20.32|20.75|644100|15.992
1425565800|2015-03-05 14:30:00|20.66|21.07|20.59|20.97|404000|16.161
1425652200|2015-03-06 14:30:00|20.98|21.26|20.81|20.97|1095500|16.161
1425907800|2015-03-09 13:30:00|20.96|21.06|20.82|21.02|1025600|16.2
1425994200|2015-03-10 13:30:00|20.54|20.81|20.02|20.12|1437800|15.506
1426080600|2015-03-11 13:30:00|20.24|20.71|20.07|20.62|1275100|15.891
1426167000|2015-03-12 13:30:00|20.89|21.01|20.6|20.64|379900|15.907
1426253400|2015-03-13 13:30:00|20.57|20.57|19.91|19.97|480800|15.39
1426512600|2015-03-16 13:30:00|20.03|20.32|19.97|20.31|326300|15.652
1426599000|2015-03-17 13:30:00|20.2|20.53|20.15|20.52|299300|15.814
1426685400|2015-03-18 13:30:00|20.52|21.3|20.33|21.3|742900|16.415
1426771800|2015-03-19 13:30:00|21.13|21.13|20.58|20.75|542600|15.992
1426858200|2015-03-20 13:30:00|20.94|21.37|20.9|21.37|659200|16.469
1427117400|2015-03-23 13:30:00|21.41|21.57|21.01|21.03|746600|16.207
1427203800|2015-03-24 13:30:00|21.01|21.17|20.95|20.99|323800|16.176
1427290200|2015-03-25 13:30:00|21.01|21.72|21.01|21.71|684400|16.731
1427376600|2015-03-26 13:30:00|21.71|21.71|21.25|21.36|536800|16.462
1427463000|2015-03-27 13:30:00|21.32|21.41|21.12|21.24|422500|16.369
1427722200|2015-03-30 13:30:00|21.44|21.69|21.39|21.59|420400|16.639
1427808600|2015-03-31 13:30:00|21.46|21.77|21.36|21.68|405700|16.708
1427895000|2015-04-01 13:30:00|21.87|22.62|21.72|22.61|1041600|17.425
1427981400|2015-04-02 13:30:00|22.66|22.94|21.89|21.94|928500|16.909
1428327000|2015-04-06 13:30:00|22.03|22.41|22.01|22.09|790100|17.024
1428413400|2015-04-07 13:30:00|22.06|22.32|22.06|22.23|642100|17.132
1428499800|2015-04-08 13:30:00|22.34|22.34|21.89|21.93|567400|16.901
1428586200|2015-04-09 13:30:00|21.91|22.01|21.77|21.96|306000|16.924
1428672600|2015-04-10 13:30:00|21.89|22.27|21.8|22.2|387300|17.109
1428931800|2015-04-13 13:30:00|22.23|22.26|21.99|22.1|417900|17.032
1429018200|2015-04-14 13:30:00|22.1|22.19|21.94|22.08|317500|17.017
1429104600|2015-04-15 13:30:00|22.22|22.25|21.92|22.17|395400|17.086
1429191000|2015-04-16 13:30:00|22.19|22.54|22.05|22.49|444100|17.333
1429277400|2015-04-17 13:30:00|22.28|22.33|22.03|22.14|636800|17.063
1429536600|2015-04-20 13:30:00|22.19|22.3|21.97|21.99|471300|16.947
1429623000|2015-04-21 13:30:00|21.7|21.75|21.07|21.24|560200|17.256|divid|1.13
1429709400|2015-04-22 13:30:00|21.22|21.4|21.05|21.22|211100|17.24
1429795800|2015-04-23 13:30:00|21.22|21.43|20.66|21.35|396100|17.345
1429882200|2015-04-24 13:30:00|21.1|21.71|21.1|21.66|263100|17.597
1430141400|2015-04-27 13:30:00|21.78|21.89|21.65|21.8|200200|17.711
1430227800|2015-04-28 13:30:00|21.84|22.18|21.76|22.11|506500|17.963
1430314200|2015-04-29 13:30:00|22.04|22.04|21.69|21.79|311400|17.703
1430400600|2015-04-30 13:30:00|21.63|21.87|21.17|21.81|539300|17.719
1430487000|2015-05-01 13:30:00|21.94|22.02|21.6|21.84|123900|17.743
1430746200|2015-05-04 13:30:00|21.59|21.59|21.15|21.26|535100|17.272
1430832600|2015-05-05 13:30:00|21.18|21.71|21.14|21.48|523000|17.451
1430919000|2015-05-06 13:30:00|21.59|21.67|21.45|21.5|291600|17.467
1431005400|2015-05-07 13:30:00|21.44|21.64|21.2|21.55|273200|17.508
1431091800|2015-05-08 13:30:00|21.73|21.91|21.68|21.91|226500|17.8
1431351000|2015-05-11 13:30:00|21.87|22.1|21.68|21.93|342400|17.816
1431437400|2015-05-12 13:30:00|21.78|22.2|21.68|22.14|623000|17.987
1431523800|2015-05-13 13:30:00|22.25|22.42|22.05|22.22|303900|18.052
1431610200|2015-05-14 13:30:00|22.4|22.45|22.15|22.19|253400|18.028
1431696600|2015-05-15 13:30:00|22.11|22.5|21.95|22.46|212900|18.247
1431955800|2015-05-18 13:30:00|22.56|22.56|21.98|22.1|285500|17.955
1432042200|2015-05-19 13:30:00|22.1|22.1|21.76|21.93|246900|17.816
1432128600|2015-05-20 13:30:00|21.88|22.15|21.79|22.05|214600|17.914
1432215000|2015-05-21 13:30:00|22.05|22.32|22.01|22.15|233900|17.995
1432301400|2015-05-22 13:30:00|22.18|22.18|21.93|22.03|365900|17.898
1432647000|2015-05-26 13:30:00|21.97|21.97|21.17|21.2|306900|17.223
1432733400|2015-05-27 13:30:00|21.18|21.31|20.84|21.3|344500|17.305
1432819800|2015-05-28 13:30:00|21.2|21.67|20.97|21.65|595200|17.589
1432906200|2015-05-29 13:30:00|21.65|21.65|21.21|21.37|353600|17.362
1433165400|2015-06-01 13:30:00|21.48|21.48|20.88|20.96|197400|17.028
1433251800|2015-06-02 13:30:00|20.91|21.3|20.77|21.24|361600|17.256
1433338200|2015-06-03 13:30:00|21.22|21.27|20.8|20.84|267100|16.931
1433424600|2015-06-04 13:30:00|20.73|20.94|20.59|20.73|329200|16.842
1433511000|2015-06-05 13:30:00|20.58|20.6|20.36|20.4|300000|16.573
1433770200|2015-06-08 13:30:00|20.44|20.58|20.37|20.47|153000|16.63
1433856600|2015-06-09 13:30:00|20.49|20.65|20.36|20.41|165800|16.582
1433943000|2015-06-10 13:30:00|20.54|20.91|20.51|20.58|228300|16.72
1434029400|2015-06-11 13:30:00|20.57|20.91|20.57|20.88|288600|16.963
1434115800|2015-06-12 13:30:00|20.77|20.87|20.64|20.69|205200|16.809
1434375000|2015-06-15 13:30:00|20.6|20.77|20.05|20.1|345700|16.33
1434461400|2015-06-16 13:30:00|20.18|20.53|20.03|20.52|348800|16.671
1434547800|2015-06-17 13:30:00|20.5|20.5|20.09|20.25|353800|16.452
1434634200|2015-06-18 13:30:00|20.3|20.72|20.26|20.59|369700|16.728
1434720600|2015-06-19 13:30:00|20.51|20.51|20.25|20.27|327100|16.468
1434979800|2015-06-22 13:30:00|20.54|20.7|20.32|20.33|377400|16.517
1435066200|2015-06-23 13:30:00|20.39|20.76|20.25|20.59|492400|16.728
1435152600|2015-06-24 13:30:00|20.58|20.58|20.27|20.33|220900|16.517
1435239000|2015-06-25 13:30:00|20.38|20.42|20.03|20.22|309500|16.427
1435325400|2015-06-26 13:30:00|20.19|20.4|20.12|20.27|292000|16.468
1435584600|2015-06-29 13:30:00|20|20.07|19.8|20.02|278500|16.265
1435671000|2015-06-30 13:30:00|20.13|20.37|19.83|20.25|556800|16.452
1435757400|2015-07-01 13:30:00|20.39|20.42|19.91|20.03|351000|16.273
1435843800|2015-07-02 13:30:00|20.02|20.23|19.88|20.04|175000|16.281
1436189400|2015-07-06 13:30:00|19.75|19.83|19.45|19.78|290800|16.07
1436275800|2015-07-07 13:30:00|19.64|19.71|19.17|19.69|297600|15.997
1436362200|2015-07-08 13:30:00|19.48|19.91|19.43|19.85|544000|16.127
1436448600|2015-07-09 13:30:00|20.09|20.16|19.88|20.04|390200|16.281
1436535000|2015-07-10 13:30:00|20.22|20.64|20.07|20.48|893300|16.638
1436794200|2015-07-13 13:30:00|20.67|20.82|20.5|20.78|406100|16.882
1436880600|2015-07-14 13:30:00|20.74|21.07|20.64|21.04|215400|17.093
1436967000|2015-07-15 13:30:00|21.06|21.06|20.78|20.88|404800|16.963
1437053400|2015-07-16 13:30:00|21.11|21.17|20.82|20.88|345200|16.963
1437139800|2015-07-17 13:30:00|20.83|20.83|20.58|20.69|151400|16.809
1437399000|2015-07-20 13:30:00|20.66|20.83|20.55|20.83|435100|16.923
1437485400|2015-07-21 13:30:00|20.74|20.79|20.62|20.75|343900|16.858
1437571800|2015-07-22 13:30:00|20.67|20.87|20.5|20.76|703700|16.866
1437658200|2015-07-23 13:30:00|20.68|20.85|20.14|20.42|453300|16.59
1437744600|2015-07-24 13:30:00|20.37|20.37|19.87|20.18|587200|16.395
1438003800|2015-07-27 13:30:00|20.1|20.17|19.83|19.88|847000|16.151
1438090200|2015-07-28 13:30:00|20.05|20.28|20.01|20.15|657700|16.37
1438176600|2015-07-29 13:30:00|20.23|20.5|20.22|20.33|395400|16.517
1438263000|2015-07-30 13:30:00|20.26|20.3|20.02|20.16|381000|16.378
1438349400|2015-07-31 13:30:00|20.07|20.31|20.07|20.19|466100|16.403
1438608600|2015-08-03 13:30:00|20.09|20.11|19.74|20|432600|16.248
1438695000|2015-08-04 13:30:00|20|20.19|19.69|19.94|419400|16.2
1438781400|2015-08-05 13:30:00|19.94|20.07|19.84|20.01|565800|16.257
1438867800|2015-08-06 13:30:00|19.94|20.38|19.85|20.37|462200|16.549
1438954200|2015-08-07 13:30:00|20.29|20.33|19.92|20.14|394100|16.362
1439213400|2015-08-10 13:30:00|20.14|20.69|20.08|20.63|1067300|16.76
1439299800|2015-08-11 13:30:00|20.31|20.31|20.07|20.16|465000|16.378
1439386200|2015-08-12 13:30:00|20.1|20.1|19.81|20.02|508200|16.265
1439472600|2015-08-13 13:30:00|20|20|19.72|19.77|406900|16.062
1439559000|2015-08-14 13:30:00|19.73|19.8|19.61|19.75|237800|16.045
1439818200|2015-08-17 13:30:00|19.7|19.7|19.36|19.47|363200|15.818
1439904600|2015-08-18 13:30:00|19.35|19.79|19.18|19.5|278900|15.842
1439991000|2015-08-19 13:30:00|19.52|19.52|19.15|19.24|400900|15.631
1440077400|2015-08-20 13:30:00|19.2|19.34|19.13|19.23|360900|15.623
1440163800|2015-08-21 13:30:00|19.09|19.19|18.79|18.81|579800|15.282
1440423000|2015-08-24 13:30:00|17.48|18.61|17.48|18.07|539200|14.681
1440509400|2015-08-25 13:30:00|18.4|18.74|17.97|18.03|530000|14.648
1440595800|2015-08-26 13:30:00|18.44|18.57|18.12|18.56|244100|15.079
1440682200|2015-08-27 13:30:00|18.84|19.47|18.8|19.47|339900|15.818
1440768600|2015-08-28 13:30:00|19.42|19.46|19.02|19.27|274300|15.655
1441027800|2015-08-31 13:30:00|19.06|19.47|18.74|19.23|548500|15.623
1441114200|2015-09-01 13:30:00|18.78|18.95|18.63|18.71|447800|15.2
1441200600|2015-09-02 13:30:00|18.95|19.02|18.75|19|479000|15.436
1441287000|2015-09-03 13:30:00|19.06|19.1|18.59|18.81|552500|15.282
1441373400|2015-09-04 13:30:00|18.57|18.75|18.34|18.44|800200|14.981
1441719000|2015-09-08 13:30:00|18.91|19.06|18.77|18.79|425600|15.265
1441805400|2015-09-09 13:30:00|19|19.06|18.6|18.64|521100|15.144
1441891800|2015-09-10 13:30:00|18.54|19|18.39|18.96|267400|15.404
1441978200|2015-09-11 13:30:00|18.9|18.97|18.83|18.91|131500|15.363
1442237400|2015-09-14 13:30:00|18.9|19.02|18.69|19.01|168400|15.444
1442323800|2015-09-15 13:30:00|19.06|19.22|18.99|19.15|192100|15.558
1442410200|2015-09-16 13:30:00|19.27|19.6|19.19|19.59|263800|15.915
1442496600|2015-09-17 13:30:00|19.61|19.67|19.21|19.33|410300|15.704
1442583000|2015-09-18 13:30:00|19.06|19.09|18.74|18.78|192500|15.257
1442842200|2015-09-21 13:30:00|18.93|19.13|18.83|18.94|398100|15.387
1442928600|2015-09-22 13:30:00|18.57|18.62|18.33|18.52|207800|15.046
1443015000|2015-09-23 13:30:00|18.43|18.61|18.11|18.15|230700|14.745
1443101400|2015-09-24 13:30:00|17.94|18.4|17.71|18.38|260400|14.932
1443187800|2015-09-25 13:30:00|18.56|18.56|18.3|18.36|187300|14.916
1443447000|2015-09-28 13:30:00|18.28|18.28|17.82|17.88|358400|14.526
1443533400|2015-09-29 13:30:00|17.88|18.09|17.77|18.01|323200|14.632
1443619800|2015-09-30 13:30:00|18.24|18.31|18.07|18.22|638500|14.802
1443706200|2015-10-01 13:30:00|18.28|18.42|17.94|18.11|292200|14.713
1443792600|2015-10-02 13:30:00|17.84|18.66|17.64|18.66|344700|15.16
1444051800|2015-10-05 13:30:00|18.84|19.27|18.69|19.24|525200|15.631
1444138200|2015-10-06 13:30:00|19.25|19.79|19.17|19.66|512100|15.972
1444224600|2015-10-07 13:30:00|19.74|20.29|19.63|20.07|691200|16.305
1444311000|2015-10-08 13:30:00|19.96|20.23|19.7|20.23|428800|16.435
1444397400|2015-10-09 13:30:00|20.33|20.37|19.9|20.01|276600|16.257
1444656600|2015-10-12 13:30:00|19.98|20.12|19.8|20.06|99100|16.297
1444743000|2015-10-13 13:30:00|19.86|19.87|19.57|19.66|317100|15.972
1444829400|2015-10-14 13:30:00|19.64|19.81|19.4|19.42|356700|15.777
1444915800|2015-10-15 13:30:00|19.49|19.62|19.11|19.51|263700|15.85
1445002200|2015-10-16 13:30:00|19.54|19.6|19.32|19.53|317600|15.867
1445261400|2015-10-19 13:30:00|19.36|19.38|19.1|19.23|165700|15.623
1445347800|2015-10-20 13:30:00|19.21|19.34|19.06|19.18|323300|15.582
1445434200|2015-10-21 13:30:00|19.17|19.18|19.02|19.03|265100|15.46
1445520600|2015-10-22 13:30:00|19.23|19.76|19.13|19.71|214900|16.013
1445607000|2015-10-23 13:30:00|19.85|19.93|19.69|19.77|203400|16.062
1445866200|2015-10-26 13:30:00|19.73|19.8|19.51|19.54|298000|15.875
1445952600|2015-10-27 13:30:00|19.42|19.42|19.19|19.31|265000|15.688
1446039000|2015-10-28 13:30:00|19.32|19.63|19.16|19.48|169000|15.826
1446125400|2015-10-29 13:30:00|19.33|19.46|19.2|19.25|185900|15.639
1446211800|2015-10-30 13:30:00|19.25|19.45|18.88|18.99|330400|15.428
1446474600|2015-11-02 14:30:00|19.02|19.22|18.83|19.15|203900|15.558
1446561000|2015-11-03 14:30:00|19.1|19.4|18.97|19.27|266500|15.655
1446647400|2015-11-04 14:30:00|19.18|19.37|18.82|18.88|350000|15.339
1446733800|2015-11-05 14:30:00|18.85|18.95|18.7|18.75|169000|15.233
1446820200|2015-11-06 14:30:00|18.59|18.85|18.52|18.68|150800|15.176
1447079400|2015-11-09 14:30:00|18.59|18.78|18.34|18.46|181500|14.997
1447165800|2015-11-10 14:30:00|18.36|18.6|18.22|18.46|185700|14.997
1447252200|2015-11-11 14:30:00|18.54|18.6|18.36|18.43|116100|14.973
1447338600|2015-11-12 14:30:00|18.24|18.37|17.93|17.96|295600|14.591
1447425000|2015-11-13 14:30:00|17.96|18.06|17.76|17.98|433700|14.607
1447684200|2015-11-16 14:30:00|17.95|18.08|17.77|17.96|186700|14.591
1447770600|2015-11-17 14:30:00|18.07|18.27|17.82|17.89|354800|14.534
1447857000|2015-11-18 14:30:00|18|18.52|17.64|18.5|544500|15.03
1447943400|2015-11-19 14:30:00|18.49|18.67|18.46|18.56|362500|15.079
1448029800|2015-11-20 14:30:00|18.68|18.69|18.3|18.51|220600|15.038
1448289000|2015-11-23 14:30:00|18.42|18.58|18.42|18.5|287100|15.03
1448375400|2015-11-24 14:30:00|18.49|18.67|18.4|18.47|660200|15.005
1448461800|2015-11-25 14:30:00|18.36|18.46|18.28|18.43|661300|14.973
1448634600|2015-11-27 14:30:00|18.43|18.51|18|18.06|376700|14.672
1448893800|2015-11-30 14:30:00|18.01|18.15|17.78|18.08|1328700|14.689
1448980200|2015-12-01 14:30:00|18.08|18.5|18|18.5|934200|15.03
1449066600|2015-12-02 14:30:00|18.44|18.74|18.16|18.52|704900|15.046
1449153000|2015-12-03 14:30:00|18.6|18.79|18.4|18.49|512400|15.022
1449239400|2015-12-04 14:30:00|18.49|18.67|18.35|18.59|578500|15.103
1449498600|2015-12-07 14:30:00|18.5|18.69|17.96|18.02|484900|14.64
1449585000|2015-12-08 14:30:00|17.84|17.84|17.4|17.47|490500|14.193
1449671400|2015-12-09 14:30:00|17.61|17.95|17.56|17.85|860800|14.502
1449757800|2015-12-10 14:30:00|17.84|18.07|17.66|17.91|449300|14.551
1449844200|2015-12-11 14:30:00|17.81|17.82|17.54|17.57|1047900|14.274
1450103400|2015-12-14 14:30:00|17.56|17.7|17.19|17.43|271100|14.161
1450189800|2015-12-15 14:30:00|17.63|17.8|17.55|17.55|387300|14.258
1450276200|2015-12-16 14:30:00|17.7|18.07|17.52|17.97|455200|14.599
1450362600|2015-12-17 14:30:00|17.99|18.04|17.68|17.81|319600|14.469
1450449000|2015-12-18 14:30:00|17.74|17.95|17.46|17.47|587300|14.193
1450708200|2015-12-21 14:30:00|17.62|17.64|17.33|17.38|321000|14.12
1450794600|2015-12-22 14:30:00|17.43|17.86|17.33|17.76|290300|14.429
1450881000|2015-12-23 14:30:00|17.92|18.2|17.91|18.18|238500|14.77
1450967400|2015-12-24 14:30:00|18.13|18.31|18.13|18.24|78200|14.819
1451313000|2015-12-28 14:30:00|18.2|18.21|17.94|18.03|197900|14.648
1451399400|2015-12-29 14:30:00|18.19|18.35|18.1|18.17|194600|14.762
1451485800|2015-12-30 14:30:00|18.12|18.15|17.72|17.74|148800|14.412
1451572200|2015-12-31 14:30:00|17.64|17.77|17.49|17.64|147000|14.331
1451917800|2016-01-04 14:30:00|17.25|17.7|17.25|17.34|273700|14.087
1452004200|2016-01-05 14:30:00|17.4|17.64|17.39|17.62|691300|14.315
1452090600|2016-01-06 14:30:00|17.34|17.59|17.27|17.37|222300|14.112
1452177000|2016-01-07 14:30:00|17.07|17.25|16.91|17.03|354200|13.836
1452263400|2016-01-08 14:30:00|17.19|17.19|16.73|16.74|334100|13.6
1452522600|2016-01-11 14:30:00|16.89|16.9|16.6|16.72|282100|13.584
1452609000|2016-01-12 14:30:00|16.87|16.98|16.55|16.78|269400|13.632
1452695400|2016-01-13 14:30:00|16.91|16.93|16.59|16.73|420800|13.592
1452781800|2016-01-14 14:30:00|16.8|17.09|16.47|16.82|674100|13.665
1452868200|2016-01-15 14:30:00|16.21|16.32|15.95|15.98|458900|12.983
1453213800|2016-01-19 14:30:00|16.11|16.18|15.95|16.09|914300|13.072
1453300200|2016-01-20 14:30:00|15.77|16.29|15.69|16.11|549600|13.088
1453386600|2016-01-21 14:30:00|16.17|16.57|15.93|16.49|537000|13.397
1453473000|2016-01-22 14:30:00|16.82|17.08|16.77|17|303300|13.811
1453732200|2016-01-25 14:30:00|16.82|16.87|16.5|16.54|202300|13.437
1453818600|2016-01-26 14:30:00|16.6|16.78|16.53|16.76|336100|13.616
1453905000|2016-01-27 14:30:00|16.71|16.9|16.5|16.58|605400|13.47
1453991400|2016-01-28 14:30:00|16.77|16.98|16.68|16.89|534900|13.722
1454077800|2016-01-29 14:30:00|17|17.33|16.98|17.29|545400|14.047
1454337000|2016-02-01 14:30:00|17.19|17.44|17.07|17.4|642600|14.136
1454423400|2016-02-02 14:30:00|17.07|17.1|16.49|16.56|934200|13.454
1454509800|2016-02-03 14:30:00|16.71|16.82|16.33|16.77|384600|13.624
1454596200|2016-02-04 14:30:00|16.91|17.25|16.88|17.06|530300|13.86
1454682600|2016-02-05 14:30:00|17.02|17.17|16.89|17.07|295600|13.868
1454941800|2016-02-08 14:30:00|16.88|16.99|16.68|16.91|302500|13.738
1455028200|2016-02-09 14:30:00|16.71|16.76|16.45|16.64|472700|13.519
1455114600|2016-02-10 14:30:00|16.77|16.95|16.64|16.78|384400|13.632
1455201000|2016-02-11 14:30:00|16.49|16.75|16.43|16.47|377900|13.381
1455287400|2016-02-12 14:30:00|16.71|17.19|16.5|17.19|221100|13.966
1455633000|2016-02-16 14:30:00|17.41|17.42|17.13|17.21|308100|13.982
1455719400|2016-02-17 14:30:00|17.31|17.79|17.3|17.78|310500|14.445
1455805800|2016-02-18 14:30:00|17.79|17.85|17.53|17.69|389100|14.372
1455892200|2016-02-19 14:30:00|17.58|17.58|17.34|17.48|281100|14.201
1456151400|2016-02-22 14:30:00|17.73|17.84|17.66|17.7|295300|14.38
1456237800|2016-02-23 14:30:00|17.59|17.59|17.17|17.31|267700|14.063
1456324200|2016-02-24 14:30:00|17.1|17.23|16.83|17.1|651000|13.892
1456410600|2016-02-25 14:30:00|17.17|17.27|16.98|17.11|991700|13.901
1456497000|2016-02-26 14:30:00|17.31|17.45|17.22|17.25|347300|14.014
1456756200|2016-02-29 14:30:00|17.39|17.39|17.17|17.19|279800|13.966
1456842600|2016-03-01 14:30:00|17.34|17.83|17.32|17.78|285600|14.445
1456929000|2016-03-02 14:30:00|17.78|18.37|17.78|18.24|324800|14.819
1457015400|2016-03-03 14:30:00|18.3|18.61|18.15|18.61|189700|15.119
1457101800|2016-03-04 14:30:00|18.6|18.63|18.41|18.49|339300|15.022
1457361000|2016-03-07 14:30:00|18.35|18.65|18.23|18.62|259600|15.127
1457447400|2016-03-08 14:30:00|18.47|18.55|18.19|18.41|185000|14.957
1457533800|2016-03-09 14:30:00|18.43|18.69|18.09|18.56|169800|15.079
1457620200|2016-03-10 14:30:00|18.66|18.75|18.39|18.53|276000|15.054
1457706600|2016-03-11 14:30:00|18.74|18.86|18.59|18.85|187600|15.314
1457962200|2016-03-14 13:30:00|18.69|18.84|18.63|18.75|147700|15.233
1458048600|2016-03-15 13:30:00|18.56|18.72|18.51|18.58|156900|15.095
1458135000|2016-03-16 13:30:00|18.47|18.88|18.47|18.83|175200|15.298
1458221400|2016-03-17 13:30:00|18.96|19.49|18.92|19.43|314000|15.785
1458307800|2016-03-18 13:30:00|19.5|19.8|19.41|19.74|411900|16.037
1458567000|2016-03-21 13:30:00|19.72|19.74|19.26|19.59|327400|15.915
1458653400|2016-03-22 13:30:00|19.46|19.68|19.41|19.63|285300|15.948
1458739800|2016-03-23 13:30:00|19.53|19.53|19|19.04|425100|15.469
1458826200|2016-03-24 13:30:00|18.88|18.92|18.67|18.84|575000|15.306
1459171800|2016-03-28 13:30:00|18.92|19.08|18.75|19.04|233000|15.469
1459258200|2016-03-29 13:30:00|18.94|19.44|18.88|19.28|561300|15.664
1459344600|2016-03-30 13:30:00|19.42|19.56|19.41|19.46|344200|15.81
1459431000|2016-03-31 13:30:00|19.41|19.64|19.31|19.35|326800|15.72
1459517400|2016-04-01 13:30:00|19.13|19.68|18.97|19.66|424400|15.972
1459776600|2016-04-04 13:30:00|19.62|19.72|19.37|19.44|288300|15.794
1459863000|2016-04-05 13:30:00|19.26|19.36|19.12|19.19|388900|15.59
1459949400|2016-04-06 13:30:00|19.22|19.32|19.06|19.32|961800|15.696
1460035800|2016-04-07 13:30:00|19.14|19.2|18.93|19.11|455700|15.525
1460122200|2016-04-08 13:30:00|19.29|19.47|19.18|19.44|474500|15.794
1460381400|2016-04-11 13:30:00|19.58|19.76|19.28|19.66|339100|15.972
1460467800|2016-04-12 13:30:00|19.72|19.98|19.67|19.95|349000|16.208
1460554200|2016-04-13 13:30:00|20.07|20.17|19.96|20.1|503200|16.33
1460640600|2016-04-14 13:30:00|20.01|20.09|19.84|19.96|401000|16.216
1460727000|2016-04-15 13:30:00|19.95|20.24|19.44|20.24|429500|16.443
1460986200|2016-04-18 13:30:00|20.12|20.26|20.02|20.19|357600|16.403
1461072600|2016-04-19 13:30:00|19.46|19.91|19.39|19.63|968200|16.82|divid|1.047
1461159000|2016-04-20 13:30:00|19.6|19.71|19.44|19.54|468500|16.743
1461245400|2016-04-21 13:30:00|19.58|19.58|19.22|19.27|618500|16.512
1461331800|2016-04-22 13:30:00|19.15|19.29|19.01|19.14|385400|16.4
1461591000|2016-04-25 13:30:00|19.11|19.2|18.95|19.14|298200|16.4
1461677400|2016-04-26 13:30:00|19.23|19.35|19.14|19.28|265000|16.52
1461763800|2016-04-27 13:30:00|19.22|19.66|19.22|19.37|498600|16.597
1461850200|2016-04-28 13:30:00|19.33|19.61|19.11|19.34|604300|16.572
1461936600|2016-04-29 13:30:00|19.47|19.62|19.28|19.4|326200|16.623
1462195800|2016-05-02 13:30:00|19.39|19.39|18.99|19.01|298200|16.289
1462282200|2016-05-03 13:30:00|18.72|18.74|18.35|18.73|654100|16.049
1462368600|2016-05-04 13:30:00|18.64|18.84|18.51|18.7|425200|16.023
1462455000|2016-05-05 13:30:00|18.8|18.88|18.65|18.71|314600|16.032
1462541400|2016-05-06 13:30:00|18.7|19.02|18.68|18.97|278500|16.255
1462800600|2016-05-09 13:30:00|18.8|18.93|18.55|18.7|380700|16.023
1462887000|2016-05-10 13:30:00|18.79|18.99|18.6|18.81|294500|16.118
1462973400|2016-05-11 13:30:00|18.8|18.84|18.68|18.74|252200|16.058
1463059800|2016-05-12 13:30:00|18.82|18.89|18.41|18.55|370700|15.895
1463146200|2016-05-13 13:30:00|18.48|18.65|18.26|18.41|642500|15.775
1463405400|2016-05-16 13:30:00|18.46|18.81|18.4|18.42|413200|15.783
1463491800|2016-05-17 13:30:00|18.41|18.68|18.06|18.52|510900|15.869
1463578200|2016-05-18 13:30:00|18.46|18.63|18.25|18.47|924800|15.826
1463664600|2016-05-19 13:30:00|18.43|18.6|18.23|18.49|673100|15.843
1463751000|2016-05-20 13:30:00|18.52|18.75|18.17|18.42|318400|15.783
1464010200|2016-05-23 13:30:00|18.28|18.52|18.09|18.24|341800|15.629
1464096600|2016-05-24 13:30:00|18.34|18.43|18.18|18.29|423800|15.672
1464183000|2016-05-25 13:30:00|18.4|18.57|18.32|18.4|294700|15.766
1464269400|2016-05-26 13:30:00|18.44|18.57|18.28|18.29|444000|15.672
1464355800|2016-05-27 13:30:00|18.18|18.34|18.14|18.17|278600|15.569
1464701400|2016-05-31 13:30:00|18.22|18.26|18.03|18.05|652200|15.466
1464787800|2016-06-01 13:30:00|17.99|18.11|17.87|18.08|378900|15.492
1464874200|2016-06-02 13:30:00|18.06|18.4|17.94|18.37|618000|15.74
1464960600|2016-06-03 13:30:00|18.3|18.59|18.28|18.51|350100|15.86
1465219800|2016-06-06 13:30:00|18.47|18.68|18.47|18.61|299600|15.946
1465306200|2016-06-07 13:30:00|18.63|18.88|18.5|18.82|391300|16.126
1465392600|2016-06-08 13:30:00|18.86|19.11|18.49|18.85|332000|16.152
1465479000|2016-06-09 13:30:00|18.67|18.89|18.63|18.79|427000|16.1
1465565400|2016-06-10 13:30:00|18.49|18.74|18.21|18.54|436500|15.886
1465824600|2016-06-13 13:30:00|18.41|18.52|18.13|18.45|833400|15.809
1465911000|2016-06-14 13:30:00|18.36|18.43|18.14|18.24|631100|15.629
1465997400|2016-06-15 13:30:00|18.31|18.58|18.3|18.53|731600|15.878
1466083800|2016-06-16 13:30:00|18.39|18.67|18.26|18.62|571300|15.955
1466170200|2016-06-17 13:30:00|18.67|18.95|18.67|18.84|526400|16.143
1466429400|2016-06-20 13:30:00|19.12|19.15|18.93|18.95|277100|16.237
1466515800|2016-06-21 13:30:00|18.98|19.02|18.73|18.9|506000|16.195
1466602200|2016-06-22 13:30:00|19.05|19.34|18.97|18.98|380400|16.263
1466688600|2016-06-23 13:30:00|19.22|19.35|19.11|19.27|252100|16.512
1466775000|2016-06-24 13:30:00|18.4|18.59|18.28|18.34|514000|15.715
1467034200|2016-06-27 13:30:00|18.1|18.1|17.83|17.99|399900|15.415
1467120600|2016-06-28 13:30:00|18.21|18.61|18.21|18.61|390200|15.946
1467207000|2016-06-29 13:30:00|18.8|19.21|18.6|19.11|636600|16.375
1467293400|2016-06-30 13:30:00|19.14|19.37|19.03|19.37|288800|16.597
1467379800|2016-07-01 13:30:00|19.35|19.38|19.14|19.36|336400|16.589
1467725400|2016-07-05 13:30:00|19.18|19.28|19.05|19.18|381000|16.435
1467811800|2016-07-06 13:30:00|19.17|19.22|18.98|19.19|261300|16.443
1467898200|2016-07-07 13:30:00|19.21|19.31|19.13|19.18|275400|16.435
1467984600|2016-07-08 13:30:00|19.41|19.54|19.22|19.49|310100|16.7
1468243800|2016-07-11 13:30:00|19.62|19.81|19.58|19.61|379000|16.803
1468330200|2016-07-12 13:30:00|19.8|20.04|19.76|19.86|421800|17.017
1468416600|2016-07-13 13:30:00|19.88|20.09|19.76|19.96|469000|17.103
1468503000|2016-07-14 13:30:00|20.17|20.33|19.97|20.22|291400|17.326
1468589400|2016-07-15 13:30:00|20.29|20.45|20.19|20.32|318300|17.411
1468848600|2016-07-18 13:30:00|20.35|20.56|20.11|20.52|340800|17.583
1468935000|2016-07-19 13:30:00|20.38|20.54|20.35|20.52|382200|17.583
1469021400|2016-07-20 13:30:00|20.53|20.87|20.49|20.74|880900|17.771
1469107800|2016-07-21 13:30:00|20.77|20.77|20.53|20.59|206200|17.643
1469194200|2016-07-22 13:30:00|20.65|20.74|20.6|20.69|267900|17.728
1469453400|2016-07-25 13:30:00|20.64|20.64|20.46|20.54|277400|17.6
1469539800|2016-07-26 13:30:00|20.56|20.62|20.46|20.61|241200|17.66
1469626200|2016-07-27 13:30:00|20.65|20.72|20.32|20.42|559900|17.497
1469712600|2016-07-28 13:30:00|20.39|20.41|20.05|20.23|470400|17.334
1469799000|2016-07-29 13:30:00|20.08|20.62|20.08|20.57|363200|17.626
1470058200|2016-08-01 13:30:00|20.63|20.75|20.51|20.62|393900|17.668
1470144600|2016-08-02 13:30:00|20.59|20.85|20.47|20.59|535200|17.643
1470231000|2016-08-03 13:30:00|20.62|20.95|20.51|20.9|338800|17.908
1470317400|2016-08-04 13:30:00|20.95|21.01|20.85|20.87|331200|17.883
1470403800|2016-08-05 13:30:00|20.98|21.31|20.73|21.27|791500|18.225
1470663000|2016-08-08 13:30:00|21.32|21.53|21.25|21.51|518900|18.431
1470749400|2016-08-09 13:30:00|21.27|21.63|21.15|21.4|700700|18.337
1470835800|2016-08-10 13:30:00|21.45|21.66|21.35|21.58|525900|18.491
1470922200|2016-08-11 13:30:00|21.69|21.98|21.62|21.97|347900|18.825
1471008600|2016-08-12 13:30:00|21.91|22.13|21.82|22.09|363200|18.928
1471267800|2016-08-15 13:30:00|22.12|22.56|22.06|22.51|599900|19.288
1471354200|2016-08-16 13:30:00|22.5|22.62|22.19|22.29|684900|19.099
1471440600|2016-08-17 13:30:00|22.22|22.22|21.83|22.14|308400|18.971
1471527000|2016-08-18 13:30:00|22.18|22.21|22.04|22.12|207400|18.954
1471613400|2016-08-19 13:30:00|22.01|22.07|21.86|21.98|241800|18.834
1471872600|2016-08-22 13:30:00|21.78|21.83|21.61|21.7|529200|18.594
1471959000|2016-08-23 13:30:00|21.85|21.88|21.52|21.54|479400|18.457
1472045400|2016-08-24 13:30:00|21.59|21.62|21.4|21.54|332400|18.457
1472131800|2016-08-25 13:30:00|21.55|21.57|21.43|21.55|243300|18.465
1472218200|2016-08-26 13:30:00|21.57|21.85|21.39|21.43|429300|18.362
1472477400|2016-08-29 13:30:00|21.45|21.46|21.32|21.36|411100|18.302
1472563800|2016-08-30 13:30:00|21.4|21.46|21.23|21.37|629400|18.311
1472650200|2016-08-31 13:30:00|21.37|21.37|20.98|21.17|574100|18.14
1472736600|2016-09-01 13:30:00|21.15|21.25|21.05|21.18|602000|18.148
1472823000|2016-09-02 13:30:00|21.26|21.64|21.26|21.61|941600|18.517
1473168600|2016-09-06 13:30:00|21.6|21.86|21.38|21.79|584600|18.671
1473255000|2016-09-07 13:30:00|21.44|21.74|21.39|21.51|626400|18.431
1473341400|2016-09-08 13:30:00|21.46|21.58|21.31|21.34|298300|18.285
1473427800|2016-09-09 13:30:00|21.05|21.09|20.82|20.82|483700|17.84
1473687000|2016-09-12 13:30:00|20.69|20.85|20.59|20.82|387400|17.84
1473773400|2016-09-13 13:30:00|20.59|20.74|20.34|20.44|438700|17.514
1473859800|2016-09-14 13:30:00|20.5|20.82|20.42|20.44|363000|17.514
1473946200|2016-09-15 13:30:00|20.49|20.71|20.43|20.68|343900|17.72
1474032600|2016-09-16 13:30:00|20.49|20.59|20.37|20.44|307200|17.514
1474291800|2016-09-19 13:30:00|20.64|20.75|20.56|20.63|278100|17.677
1474378200|2016-09-20 13:30:00|20.73|20.78|20.49|20.7|375700|17.737
1474464600|2016-09-21 13:30:00|20.92|21|20.69|20.99|379000|17.985
1474551000|2016-09-22 13:30:00|21.16|21.32|20.89|21.02|209300|18.011
1474637400|2016-09-23 13:30:00|20.9|20.98|20.78|20.86|195900|17.874
1474896600|2016-09-26 13:30:00|20.71|20.82|20.6|20.74|284000|17.771
1474983000|2016-09-27 13:30:00|20.74|20.84|20.43|20.7|249900|17.737
1475069400|2016-09-28 13:30:00|20.79|20.91|20.48|20.84|586700|17.857
1475155800|2016-09-29 13:30:00|20.81|20.97|20.57|20.57|520300|17.626
1475242200|2016-09-30 13:30:00|20.69|20.88|20.62|20.69|234700|17.728
1475501400|2016-10-03 13:30:00|20.7|20.85|20.55|20.76|170600|17.788
1475587800|2016-10-04 13:30:00|20.76|20.88|20.52|20.62|390700|17.668
1475674200|2016-10-05 13:30:00|20.81|20.84|20.51|20.63|168200|17.677
1475760600|2016-10-06 13:30:00|20.6|20.7|20.53|20.6|209400|17.651
1475847000|2016-10-07 13:30:00|20.63|20.68|20.38|20.52|208500|17.583
1476106200|2016-10-10 13:30:00|20.64|20.89|20.64|20.7|174600|17.737
1476192600|2016-10-11 13:30:00|20.57|20.76|20.48|20.75|187700|17.78
1476279000|2016-10-12 13:30:00|20.78|20.83|20.54|20.59|145900|17.643
1476365400|2016-10-13 13:30:00|20.44|20.75|20.22|20.62|281400|17.668
1476451800|2016-10-14 13:30:00|20.74|20.76|20.4|20.52|152100|17.583
1476711000|2016-10-17 13:30:00|20.51|20.58|20.39|20.54|208700|17.6
1476797400|2016-10-18 13:30:00|20.81|21.13|20.59|21.03|593500|18.02
1476883800|2016-10-19 13:30:00|21.1|21.23|21.06|21.13|168100|18.105
1476970200|2016-10-20 13:30:00|21.09|21.37|21|21.23|202400|18.191
1477056600|2016-10-21 13:30:00|21.11|21.67|21.11|21.55|232400|18.465
1477315800|2016-10-24 13:30:00|21.78|21.84|21.54|21.66|202700|18.56
1477402200|2016-10-25 13:30:00|21.66|22.15|21.66|21.99|293000|18.842
1477488600|2016-10-26 13:30:00|21.85|22|21.72|21.86|391400|18.731
1477575000|2016-10-27 13:30:00|22.05|22.23|21.91|22.06|278200|18.902
1477661400|2016-10-28 13:30:00|21.92|22.41|21.92|22.26|145300|19.074
1477920600|2016-10-31 13:30:00|22.37|22.9|22.37|22.85|342200|19.579
1478007000|2016-11-01 13:30:00|22.92|22.94|22.16|22.35|223900|19.151
1478093400|2016-11-02 13:30:00|22.37|22.54|22.15|22.43|334100|19.219
1478179800|2016-11-03 13:30:00|22.54|22.73|22.4|22.63|649900|19.391
1478266200|2016-11-04 13:30:00|22.57|22.64|22.36|22.5|428300|19.279
1478529000|2016-11-07 14:30:00|22.88|22.98|22.74|22.85|322200|19.579
1478615400|2016-11-08 14:30:00|22.75|23.07|22.7|23|243200|19.708
1478701800|2016-11-09 14:30:00|22.9|22.97|22.37|22.57|355300|19.339
1478788200|2016-11-10 14:30:00|22.76|23.14|22.41|22.63|620900|19.391
1478874600|2016-11-11 14:30:00|22.28|22.46|22|22.27|595100|19.082
1479133800|2016-11-14 14:30:00|22.25|22.45|22.17|22.43|640600|19.219
1479220200|2016-11-15 14:30:00|22.51|22.53|22.2|22.53|470600|19.305
1479306600|2016-11-16 14:30:00|22.35|22.48|22.15|22.38|475400|19.176
1479393000|2016-11-17 14:30:00|22.48|22.68|22.29|22.5|450300|19.279
1479479400|2016-11-18 14:30:00|22.47|22.49|21.82|22.25|275300|19.065
1479738600|2016-11-21 14:30:00|22.41|22.45|22.23|22.44|278200|19.228
1479825000|2016-11-22 14:30:00|22.52|22.57|22.26|22.46|279900|19.245
1479911400|2016-11-23 14:30:00|22.29|22.38|22.18|22.32|268500|19.125
1480084200|2016-11-25 14:30:00|22.22|22.32|22.18|22.2|71000|19.022
1480343400|2016-11-28 14:30:00|22.11|22.27|21.86|21.86|428300|18.731
1480429800|2016-11-29 14:30:00|21.86|22.04|21.73|21.74|410800|18.628
1480516200|2016-11-30 14:30:00|21.82|22.01|21.63|21.66|595900|18.56
1480602600|2016-12-01 14:30:00|21.69|21.78|21.21|21.22|417000|18.183
1480689000|2016-12-02 14:30:00|21.25|21.44|21.06|21.07|800900|18.054
1480948200|2016-12-05 14:30:00|21.34|21.63|21.23|21.63|537500|18.534
1481034600|2016-12-06 14:30:00|21.75|21.99|21.7|21.9|537800|18.765
1481121000|2016-12-07 14:30:00|22.12|22.53|22.05|22.47|383300|19.254
1481207400|2016-12-08 14:30:00|22.48|22.7|22.34|22.7|298600|19.451
1481293800|2016-12-09 14:30:00|22.64|23.5|22.64|23.48|613200|20.119
1481553000|2016-12-12 14:30:00|23.35|23.44|23.01|23.09|204000|19.785
1481639400|2016-12-13 14:30:00|23.19|23.5|23.1|23.26|316300|19.931
1481725800|2016-12-14 14:30:00|23.21|23.33|22.73|22.74|215500|19.485
1481812200|2016-12-15 14:30:00|22.68|22.88|22.54|22.61|336400|19.374
1481898600|2016-12-16 14:30:00|22.57|22.62|22.04|22.12|370000|18.954
1482157800|2016-12-19 14:30:00|22.13|22.2|21.78|21.79|199200|18.671
1482244200|2016-12-20 14:30:00|21.9|21.98|21.83|21.88|253200|18.748
1482330600|2016-12-21 14:30:00|21.89|21.94|21.53|21.56|224500|18.474
1482417000|2016-12-22 14:30:00|21.5|21.75|21.45|21.61|210300|18.517
1482503400|2016-12-23 14:30:00|21.57|21.61|21.39|21.54|130200|18.457
1482849000|2016-12-27 14:30:00|21.56|21.69|21.5|21.62|110900|18.525
1482935400|2016-12-28 14:30:00|21.74|22|21.7|21.86|176200|18.731
1483021800|2016-12-29 14:30:00|21.94|22.18|21.78|21.91|243500|18.774
1483108200|2016-12-30 14:30:00|22|22.03|21.78|21.87|147700|18.739
1483453800|2017-01-03 14:30:00|22.12|22.13|21.87|22|261800|18.851
1483540200|2017-01-04 14:30:00|22.03|22.24|21.9|22|251800|18.851
1483626600|2017-01-05 14:30:00|22.03|22.26|21.91|22.04|358100|18.885
1483713000|2017-01-06 14:30:00|22.03|22.11|21.91|21.94|197800|18.799
1483972200|2017-01-09 14:30:00|21.9|22.01|21.77|21.89|271000|18.757
1484058600|2017-01-10 14:30:00|22.03|22.03|21.69|21.69|502200|18.585
1484145000|2017-01-11 14:30:00|21.58|21.74|21.38|21.62|740700|18.525
1484231400|2017-01-12 14:30:00|21.65|21.86|21.58|21.64|723500|18.542
1484317800|2017-01-13 14:30:00|21.62|21.9|21.62|21.85|407200|18.722
1484663400|2017-01-17 14:30:00|21.8|22.08|21.8|21.9|500700|18.765
1484749800|2017-01-18 14:30:00|21.94|22.08|21.81|21.95|756500|18.808
1484836200|2017-01-19 14:30:00|21.94|21.95|21.78|21.92|353200|18.782
1484922600|2017-01-20 14:30:00|21.97|22.04|21.79|21.92|424500|18.782
1485181800|2017-01-23 14:30:00|21.95|21.95|21.77|21.85|354000|18.722
1485268200|2017-01-24 14:30:00|21.91|22.04|21.73|21.76|1014400|18.645
1485354600|2017-01-25 14:30:00|21.82|22.15|21.82|22.06|1641600|18.902
1485441000|2017-01-26 14:30:00|21.97|22.25|21.96|22.21|511900|19.031
1485527400|2017-01-27 14:30:00|22.17|22.33|22.1|22.16|161100|18.988
1485786600|2017-01-30 14:30:00|21.98|21.98|21.58|21.64|285700|18.542
1485873000|2017-01-31 14:30:00|21.55|21.75|21.21|21.59|325900|18.5
1485959400|2017-02-01 14:30:00|21.71|21.8|21.3|21.36|400800|18.302
1486045800|2017-02-02 14:30:00|21.3|21.72|21.26|21.62|306100|18.525
1486132200|2017-02-03 14:30:00|21.76|21.98|21.69|21.85|279400|18.722
1486391400|2017-02-06 14:30:00|21.74|21.92|21.67|21.78|271300|18.662
1486477800|2017-02-07 14:30:00|21.74|21.91|21.74|21.89|360900|18.757
1486564200|2017-02-08 14:30:00|21.8|21.98|21.67|21.79|409500|18.671
1486650600|2017-02-09 14:30:00|21.9|21.96|21.79|21.8|581900|18.68
1486737000|2017-02-10 14:30:00|21.91|22.11|21.77|22.05|415500|18.894
1486996200|2017-02-13 14:30:00|22.04|22.19|21.95|22.04|335100|18.885
1487082600|2017-02-14 14:30:00|22.03|22.03|21.81|21.83|180000|18.705
1487169000|2017-02-15 14:30:00|21.8|22.09|21.76|21.97|393700|18.825
1487255400|2017-02-16 14:30:00|21.85|22.13|21.85|21.88|372100|18.748
1487341800|2017-02-17 14:30:00|21.74|21.86|21.56|21.78|303500|18.662
1487687400|2017-02-21 14:30:00|21.74|22.16|21.7|22.15|857900|18.979
1487773800|2017-02-22 14:30:00|22.18|22.18|22.01|22.1|778400|18.937
1487860200|2017-02-23 14:30:00|22.1|22.27|22.03|22.1|337100|18.937
1487946600|2017-02-24 14:30:00|21.88|21.97|21.67|21.94|350600|18.799
1488205800|2017-02-27 14:30:00|22.04|22.13|21.9|22.02|287900|18.868
1488292200|2017-02-28 14:30:00|21.98|22.11|21.92|21.98|364900|18.834
1488378600|2017-03-01 14:30:00|22.16|22.7|22.11|22.65|638700|19.408
1488465000|2017-03-02 14:30:00|22.55|22.55|22.38|22.41|486800|19.202
1488551400|2017-03-03 14:30:00|22.57|22.8|22.47|22.79|328400|19.528
1488810600|2017-03-06 14:30:00|22.68|22.76|22.64|22.68|568600|19.434
1488897000|2017-03-07 14:30:00|22.75|23.16|22.71|23.13|393500|19.819
1488983400|2017-03-08 14:30:00|23.2|23.24|22.84|22.86|289600|19.588
1489069800|2017-03-09 14:30:00|22.8|23.06|22.8|22.84|422100|19.571
1489156200|2017-03-10 14:30:00|22.99|23.07|22.67|22.83|277800|19.562
1489411800|2017-03-13 13:30:00|22.91|23.21|22.76|23.11|295100|19.802
1489498200|2017-03-14 13:30:00|22.99|23.37|22.96|23.25|423300|19.922
1489584600|2017-03-15 13:30:00|23.33|23.4|23.13|23.37|253000|20.025
1489671000|2017-03-16 13:30:00|23.51|24.08|23.39|23.94|308400|20.513
1489757400|2017-03-17 13:30:00|23.98|24.22|23.81|24.13|332100|20.676
1490016600|2017-03-20 13:30:00|24.09|24.27|23.89|24.1|487300|20.65
1490103000|2017-03-21 13:30:00|24.27|24.33|23.9|23.98|616800|20.547
1490189400|2017-03-22 13:30:00|23.83|24.2|23.68|24.11|635000|20.659
1490275800|2017-03-23 13:30:00|24.15|24.65|24|24.52|517500|21.01
1490362200|2017-03-24 13:30:00|24.61|24.9|24.56|24.82|298400|21.267
1490621400|2017-03-27 13:30:00|24.52|24.81|24.26|24.73|454000|21.19
1490707800|2017-03-28 13:30:00|24.73|25.45|24.73|25.45|513200|21.807
1490794200|2017-03-29 13:30:00|25.51|25.55|25.24|25.45|554500|21.807
1490880600|2017-03-30 13:30:00|25.47|25.52|25.17|25.22|248400|21.61
1490967000|2017-03-31 13:30:00|25.18|25.25|24.88|25.08|334500|21.49
1491226200|2017-04-03 13:30:00|25.19|25.53|25.02|25.26|485500|21.644
1491312600|2017-04-04 13:30:00|25.14|25.46|24.94|25.01|513900|21.43
1491399000|2017-04-05 13:30:00|25.14|25.35|24.86|24.9|358000|21.336
1491485400|2017-04-06 13:30:00|25|25.18|24.84|24.91|459500|21.344
1491571800|2017-04-07 13:30:00|24.84|25.08|24.83|25.03|289300|21.447
1491831000|2017-04-10 13:30:00|25|25.07|24.77|24.82|264800|21.267
1491917400|2017-04-11 13:30:00|24.75|24.94|24.55|24.8|455300|21.25
1492003800|2017-04-12 13:30:00|24.77|24.87|24.58|24.72|451900|21.182
1492090200|2017-04-13 13:30:00|24.65|25.03|24.64|24.91|422400|21.344
1492435800|2017-04-17 13:30:00|25.11|25.4|24.97|25.4|313900|21.764
1492522200|2017-04-18 13:30:00|25.23|25.31|24.84|24.92|459100|21.353
1492608600|2017-04-19 13:30:00|23.86|24.15|23.56|23.64|465400|21.167|divid|1.072
1492695000|2017-04-20 13:30:00|23.79|23.8|23.46|23.67|651400|21.194
1492781400|2017-04-21 13:30:00|23.68|23.84|23.62|23.81|310100|21.319
1493040600|2017-04-24 13:30:00|24.19|24.38|23.86|23.97|643300|21.462
1493127000|2017-04-25 13:30:00|24.11|24.15|23.73|24.15|663600|21.623
1493213400|2017-04-26 13:30:00|24.13|24.15|23.81|23.95|385200|21.444
1493299800|2017-04-27 13:30:00|23.97|23.97|23.41|23.59|416900|21.122
1493386200|2017-04-28 13:30:00|23.66|23.7|23.16|23.63|405700|21.158
1493645400|2017-05-01 13:30:00|23.68|24.2|23.65|24.13|373500|21.605
1493731800|2017-05-02 13:30:00|24.02|24.48|23.93|24.3|526500|21.758
1493818200|2017-05-03 13:30:00|24.33|24.57|24.06|24.21|546400|21.677
1493904600|2017-05-04 13:30:00|24.16|24.16|23.75|24.03|488800|21.516
1493991000|2017-05-05 13:30:00|24.14|24.17|23.92|24.09|276000|21.57
1494250200|2017-05-08 13:30:00|23.94|24.11|23.83|23.97|296500|21.462
1494336600|2017-05-09 13:30:00|24|24|23.57|23.63|327300|21.158
1494423000|2017-05-10 13:30:00|23.71|23.94|23.41|23.68|391700|21.202
1494509400|2017-05-11 13:30:00|23.67|23.91|23.55|23.77|243800|21.283
1494595800|2017-05-12 13:30:00|23.77|23.99|23.69|23.77|463000|21.283
1494855000|2017-05-15 13:30:00|23.86|24.25|23.81|24.23|398100|21.695
1494941400|2017-05-16 13:30:00|24.2|24.27|24.06|24.25|430700|21.713
1495027800|2017-05-17 13:30:00|24.03|24.18|24.03|24.1|270300|21.579
1495114200|2017-05-18 13:30:00|23.85|23.96|23.62|23.74|387000|21.256
1495200600|2017-05-19 13:30:00|23.9|24.24|23.89|24.16|357100|21.632
1495459800|2017-05-22 13:30:00|24.1|24.19|23.96|24.05|284000|21.534
1495546200|2017-05-23 13:30:00|24.17|24.56|24.08|24.56|563900|21.99
1495632600|2017-05-24 13:30:00|24.6|25.03|24.52|24.89|387100|22.286
1495719000|2017-05-25 13:30:00|24.99|24.99|24.79|24.84|227100|22.241
1495805400|2017-05-26 13:30:00|24.9|25.04|24.79|24.82|183900|22.223
1496151000|2017-05-30 13:30:00|24.83|25.05|24.74|24.9|324300|22.295
1496237400|2017-05-31 13:30:00|24.98|24.98|24.53|24.7|380900|22.116
1496323800|2017-06-01 13:30:00|24.76|24.97|24.59|24.72|676500|22.134
1496410200|2017-06-02 13:30:00|24.66|24.86|24.56|24.77|645100|22.178
1496669400|2017-06-05 13:30:00|24.74|24.98|24.66|24.74|305800|22.152
1496755800|2017-06-06 13:30:00|24.68|24.76|24.32|24.49|518400|21.928
1496842200|2017-06-07 13:30:00|24.64|24.78|24.18|24.21|907700|21.677
1496928600|2017-06-08 13:30:00|24.27|24.5|23.97|24.32|611400|21.776
1497015000|2017-06-09 13:30:00|24.34|24.47|23.93|24.44|409900|21.883
1497274200|2017-06-12 13:30:00|24.42|24.76|24.26|24.75|386200|22.161
1497360600|2017-06-13 13:30:00|24.71|25.46|24.64|25.4|647900|22.743
1497447000|2017-06-14 13:30:00|25.31|25.58|25.25|25.46|431000|22.796
1497533400|2017-06-15 13:30:00|25.27|25.4|25.04|25.29|314300|22.644
1497619800|2017-06-16 13:30:00|25.38|25.41|25.16|25.39|349500|22.734
1497879000|2017-06-19 13:30:00|25.49|25.66|25.35|25.52|218600|22.85
1497965400|2017-06-20 13:30:00|25.46|25.5|25.12|25.3|369700|22.653
1498051800|2017-06-21 13:30:00|25.33|25.41|25.09|25.09|333400|22.465
1498138200|2017-06-22 13:30:00|25.16|25.32|25.1|25.2|262100|22.563
1498224600|2017-06-23 13:30:00|25.27|25.48|25.04|25.11|522800|22.483
1498483800|2017-06-26 13:30:00|25.22|25.46|25.12|25.28|213400|22.635
1498570200|2017-06-27 13:30:00|25.29|25.38|25.17|25.23|289400|22.59
1498656600|2017-06-28 13:30:00|25.34|25.46|24.84|25.29|339700|22.644
1498743000|2017-06-29 13:30:00|25.38|25.85|25.09|25.23|357100|22.59
1498829400|2017-06-30 13:30:00|25.35|25.59|25.19|25.41|296800|22.751
1499088600|2017-07-03 13:30:00|25.54|25.85|25.54|25.66|127800|22.975
1499261400|2017-07-05 13:30:00|25.71|25.87|25.46|25.57|1076800|22.895
1499347800|2017-07-06 13:30:00|25.59|25.66|25.39|25.49|468400|22.823
1499434200|2017-07-07 13:30:00|25.54|25.66|25.41|25.53|623600|22.859
1499693400|2017-07-10 13:30:00|25.53|25.77|25.44|25.74|437400|23.047
1499779800|2017-07-11 13:30:00|25.76|25.76|25.51|25.64|617200|22.957
1499866200|2017-07-12 13:30:00|25.69|26.37|25.69|26.34|1081600|23.584
1499952600|2017-07-13 13:30:00|26.37|26.64|26.27|26.63|792800|23.844
1500039000|2017-07-14 13:30:00|26.57|26.72|26.07|26.1|807400|23.369
1500298200|2017-07-17 13:30:00|26.12|26.35|25.98|26.19|751200|23.45
1500384600|2017-07-18 13:30:00|26.18|26.32|25.98|26.08|484900|23.351
1500471000|2017-07-19 13:30:00|26.16|26.16|25.93|25.99|980400|23.271
1500557400|2017-07-20 13:30:00|26.09|26.15|25.9|26.02|540800|23.298
1500643800|2017-07-21 13:30:00|26.03|26.09|25.89|25.95|1063800|23.235
1500903000|2017-07-24 13:30:00|25.98|26.51|25.76|26.48|1844800|23.71
1500989400|2017-07-25 13:30:00|26.65|26.94|26.57|26.73|404200|23.933
1501075800|2017-07-26 13:30:00|26.76|26.97|26.68|26.89|546800|24.077
1501162200|2017-07-27 13:30:00|26.92|27|26.72|26.87|412400|24.059
1501248600|2017-07-28 13:30:00|26.87|27.58|26.86|27.54|346400|24.659
1501507800|2017-07-31 13:30:00|27.65|28.27|27.44|28.27|583800|25.312
1501594200|2017-08-01 13:30:00|28.4|28.81|28.31|28.57|636400|25.581
1501680600|2017-08-02 13:30:00|28.59|29.07|28.56|29.04|465700|26.002
1501767000|2017-08-03 13:30:00|29.04|29.23|29|29.23|437300|26.172
1501853400|2017-08-04 13:30:00|29.33|29.38|29.11|29.13|324100|26.082
1502112600|2017-08-07 13:30:00|29.22|29.58|28.91|29.57|850500|26.476
1502199000|2017-08-08 13:30:00|29.54|30.02|29.54|30|653900|26.861
1502285400|2017-08-09 13:30:00|29.85|29.99|29.39|29.61|453100|26.512
1502371800|2017-08-10 13:30:00|29.49|29.51|29.15|29.21|255500|26.154
1502458200|2017-08-11 13:30:00|28.85|29.19|28.48|29.11|452700|26.064
1502717400|2017-08-14 13:30:00|29.24|29.5|29.13|29.47|467100|26.387
1502803800|2017-08-15 13:30:00|29.49|29.78|29.33|29.48|163600|26.396
1502890200|2017-08-16 13:30:00|29.63|29.68|29.22|29.3|992600|26.234
1502976600|2017-08-17 13:30:00|29.33|29.36|29|29.02|380100|25.984
1503063000|2017-08-18 13:30:00|29.07|29.19|28.96|29.12|321700|26.073
1503322200|2017-08-21 13:30:00|29.14|29.26|29.1|29.17|328100|26.118
1503408600|2017-08-22 13:30:00|28.82|29.25|28.75|28.85|1020600|25.832
1503495000|2017-08-23 13:30:00|28.71|29.44|28.7|29.4|620600|26.324
1503581400|2017-08-24 13:30:00|29.48|29.7|29.25|29.62|591600|26.521
1503667800|2017-08-25 13:30:00|29.81|30.18|29.68|29.78|512500|26.664
1503927000|2017-08-28 13:30:00|29.79|30.07|29.48|29.65|525200|26.548
1504013400|2017-08-29 13:30:00|29.4|29.78|29.4|29.59|393300|26.494
1504099800|2017-08-30 13:30:00|29.59|29.63|29.26|29.46|421300|26.378
1504186200|2017-08-31 13:30:00|29.61|29.61|29.21|29.25|375000|26.19
1504272600|2017-09-01 13:30:00|29.3|29.45|29.13|29.17|537800|26.118
1504618200|2017-09-05 13:30:00|29.18|29.31|28.86|29.02|641800|25.984
1504704600|2017-09-06 13:30:00|29.1|29.37|28.79|28.81|591400|25.796
1504791000|2017-09-07 13:30:00|28.84|29.21|28.84|29.12|440600|26.073
1504877400|2017-09-08 13:30:00|29.12|29.31|28.96|29.06|471300|26.02
1505136600|2017-09-11 13:30:00|29.25|29.54|29.12|29.52|307800|26.431
1505223000|2017-09-12 13:30:00|29.51|29.72|29.44|29.57|369500|26.476
1505309400|2017-09-13 13:30:00|29.47|29.59|29.28|29.28|160700|26.217
1505395800|2017-09-14 13:30:00|29.29|29.37|28.85|29.01|451600|25.975
1505482200|2017-09-15 13:30:00|28.94|29.71|28.88|29.58|310900|26.485
1505741400|2017-09-18 13:30:00|29.71|29.79|29.31|29.44|256300|26.36
1505827800|2017-09-19 13:30:00|29.48|29.52|29.11|29.33|242900|26.261
1505914200|2017-09-20 13:30:00|29.4|30.07|29.4|29.62|531800|26.521
1506000600|2017-09-21 13:30:00|29.65|30.29|29.6|30.22|486900|27.058
1506087000|2017-09-22 13:30:00|30.15|30.63|30.02|30.49|322400|27.3
1506346200|2017-09-25 13:30:00|30.37|30.6|29.69|29.69|391000|26.584
1506432600|2017-09-26 13:30:00|29.69|30.17|29.46|29.49|322300|26.405
1506519000|2017-09-27 13:30:00|29.69|29.69|29.43|29.5|516800|26.414
1506605400|2017-09-28 13:30:00|29.5|29.78|29.46|29.69|316400|26.584
1506691800|2017-09-29 13:30:00|29.77|29.9|29.58|29.71|480500|26.602
1506951000|2017-10-02 13:30:00|29.59|29.95|29.53|29.93|310000|26.799
1507037400|2017-10-03 13:30:00|29.98|30.67|29.98|30.64|168400|27.434
1507123800|2017-10-04 13:30:00|30.64|30.77|30.31|30.52|229700|27.327
1507210200|2017-10-05 13:30:00|30.62|30.78|30.46|30.5|343000|27.309
1507296600|2017-10-06 13:30:00|30.41|30.53|30.21|30.42|343900|27.237
1507555800|2017-10-09 13:30:00|30.5|30.55|30.2|30.29|131400|27.121
1507642200|2017-10-10 13:30:00|30.41|31.01|30.32|31|382800|27.757
1507728600|2017-10-11 13:30:00|30.92|31.19|30.79|30.95|494700|27.712
1507815000|2017-10-12 13:30:00|30.98|31.32|30.96|31.17|343700|27.909
1507901400|2017-10-13 13:30:00|31.21|31.46|31.06|31.21|285700|27.945
1508160600|2017-10-16 13:30:00|31.37|31.56|31.06|31.52|260600|28.222
1508247000|2017-10-17 13:30:00|31.54|31.61|30.93|31.06|357100|27.81
1508333400|2017-10-18 13:30:00|31.11|31.6|31.1|31.44|358900|28.151
1508419800|2017-10-19 13:30:00|31.3|31.3|30.76|30.82|313100|27.595
1508506200|2017-10-20 13:30:00|31.07|31.12|30.78|30.81|306400|27.587
1508765400|2017-10-23 13:30:00|30.86|30.96|30.68|30.77|174300|27.551
1508851800|2017-10-24 13:30:00|30.55|30.85|30.42|30.48|328900|27.291
1508938200|2017-10-25 13:30:00|30.62|30.68|30.35|30.58|305700|27.381
1509024600|2017-10-26 13:30:00|30.69|30.99|30.69|30.86|253000|27.631
1509111000|2017-10-27 13:30:00|30.78|30.93|30.73|30.8|164600|27.578
1509370200|2017-10-30 13:30:00|31.1|32.02|31.09|31.61|429000|28.303
1509456600|2017-10-31 13:30:00|31.57|31.77|31.14|31.28|317700|28.007
1509543000|2017-11-01 13:30:00|31.45|31.89|30.9|30.96|155300|27.721
1509629400|2017-11-02 13:30:00|31.06|31.34|30.91|31.18|347500|27.918
1509715800|2017-11-03 13:30:00|31.21|31.45|30.82|31.07|275000|27.819
1509978600|2017-11-06 14:30:00|31.08|31.29|30.91|31.02|270000|27.775
1510065000|2017-11-07 14:30:00|31|31.09|30.66|30.76|312200|27.542
1510151400|2017-11-08 14:30:00|30.79|31.07|30.71|31.07|262800|27.819
1510237800|2017-11-09 14:30:00|31.03|31.08|30.71|30.85|418800|27.622
1510324200|2017-11-10 14:30:00|30.79|30.88|30.23|30.39|472400|27.21
1510583400|2017-11-13 14:30:00|30.24|30.33|30.01|30.1|326100|26.951
1510669800|2017-11-14 14:30:00|30.09|30.37|29.84|29.93|303900|26.799
1510756200|2017-11-15 14:30:00|29.75|29.91|29.42|29.86|337100|26.736
1510842600|2017-11-16 14:30:00|29.98|30.55|29.88|30.35|344000|27.175
1510929000|2017-11-17 14:30:00|30.41|30.83|30.35|30.73|264400|27.515
1511188200|2017-11-20 14:30:00|29.11|29.11|28.2|28.67|1666300|25.67
1511274600|2017-11-21 14:30:00|28.85|29.83|28.68|29.26|994600|26.199
1511361000|2017-11-22 14:30:00|29.21|29.35|28.54|28.81|420700|25.796
1511533800|2017-11-24 14:30:00|28.74|28.74|28.2|28.67|365200|25.67
1511793000|2017-11-27 14:30:00|28.53|28.97|28.38|28.73|349600|25.724
1511879400|2017-11-28 14:30:00|28.82|28.97|28.47|28.71|529500|25.706
1511965800|2017-11-29 14:30:00|28.6|28.6|27.88|28.03|433400|25.097
1512052200|2017-11-30 14:30:00|27.75|27.91|27.26|27.47|553600|24.596
1512138600|2017-12-01 14:30:00|27.33|27.59|27.18|27.45|548200|24.578
1512397800|2017-12-04 14:30:00|27.69|27.8|27.08|27.11|745300|24.274
1512484200|2017-12-05 14:30:00|26.85|27.24|26.47|26.65|678200|23.862
1512570600|2017-12-06 14:30:00|26.56|27.02|26.41|26.97|616100|24.148
1512657000|2017-12-07 14:30:00|26.68|26.89|26.54|26.77|394800|23.969
1512743400|2017-12-08 14:30:00|26.94|27.47|26.94|27.02|835700|24.193
1513002600|2017-12-11 14:30:00|27.04|28.17|27.04|27.84|663300|24.927
1513089000|2017-12-12 14:30:00|27.77|28.04|27.55|27.77|399700|24.865
1513175400|2017-12-13 14:30:00|27.89|28.53|27.89|28.13|600600|25.187
1513261800|2017-12-14 14:30:00|28.22|28.4|27.95|28.08|548700|25.142
1513348200|2017-12-15 14:30:00|28.23|29.43|28.23|28.99|818900|25.957
1513607400|2017-12-18 14:30:00|31.52|32.08|31.14|31.97|2058400|28.625
1513693800|2017-12-19 14:30:00|32|32.29|31.68|32.06|1005300|28.706
1513780200|2017-12-20 14:30:00|32.21|32.21|31.83|31.87|419500|28.536
1513866600|2017-12-21 14:30:00|31.95|31.99|30.93|30.97|620500|27.73
1513953000|2017-12-22 14:30:00|31.07|31.3|30.95|31.08|185600|27.828
1514298600|2017-12-26 14:30:00|31.11|31.29|30.98|31.07|589600|27.819
1514385000|2017-12-27 14:30:00|30.98|31.26|30.91|30.96|483500|27.721
1514471400|2017-12-28 14:30:00|31.14|31.4|31|31.24|608400|27.972
1514557800|2017-12-29 14:30:00|31.35|31.57|31.26|31.27|726500|27.998
1514903400|2018-01-02 14:30:00|31.57|32.39|31.57|32.37|642100|28.983
1514989800|2018-01-03 14:30:00|32.32|32.74|32.24|32.41|351600|29.019
1515076200|2018-01-04 14:30:00|32.49|32.76|32.3|32.61|329200|29.198
1515162600|2018-01-05 14:30:00|32.8|33.4|32.66|33.33|303200|29.843
1515421800|2018-01-08 14:30:00|33.31|33.44|32.61|32.89|299100|29.449
1515508200|2018-01-09 14:30:00|32.92|33.09|32.69|32.88|279900|29.44
1515594600|2018-01-10 14:30:00|32.92|33.21|32.51|33.1|339900|29.637
1515681000|2018-01-11 14:30:00|33.29|33.62|33.14|33.61|261900|30.094
1515767400|2018-01-12 14:30:00|33.66|33.76|33.25|33.73|237600|30.201
1516113000|2018-01-16 14:30:00|33.93|34.54|33.73|34|273500|30.443
1516199400|2018-01-17 14:30:00|34.13|34.52|33.98|34.42|298900|30.819
1516285800|2018-01-18 14:30:00|34.68|34.81|34.19|34.53|340800|30.917
1516372200|2018-01-19 14:30:00|34.5|34.73|33.84|34.14|318400|30.568
1516631400|2018-01-22 14:30:00|34.18|34.6|33.85|34.6|271500|30.98
1516717800|2018-01-23 14:30:00|34.57|34.65|34|34.28|292200|30.693
1516804200|2018-01-24 14:30:00|34.12|34.8|33.83|34.49|361600|30.881
1516890600|2018-01-25 14:30:00|34.49|34.98|34.37|34.61|250100|30.989
1516977000|2018-01-26 14:30:00|34.7|34.78|34.47|34.78|129900|31.141
1517236200|2018-01-29 14:30:00|34.67|34.86|34.23|34.35|304400|30.756
1517322600|2018-01-30 14:30:00|34.18|34.66|33.87|34.25|327400|30.667
1517409000|2018-01-31 14:30:00|34.33|34.89|33.64|34.05|581400|30.488
1517495400|2018-02-01 14:30:00|33.97|34.19|33.67|33.8|443900|30.264
1517581800|2018-02-02 14:30:00|33.39|33.61|32.81|32.95|539400|29.503
1517841000|2018-02-05 14:30:00|32.73|33.05|31.48|31.61|941100|28.303
1517927400|2018-02-06 14:30:00|31.36|32.84|31.28|32.75|382800|29.324
1518013800|2018-02-07 14:30:00|32.71|33.04|32.34|32.6|493500|29.189
1518100200|2018-02-08 14:30:00|32.74|32.74|31.48|31.49|507900|28.195
1518186600|2018-02-09 14:30:00|31.77|31.99|31.07|31.44|523000|28.151
1518445800|2018-02-12 14:30:00|32|32.36|31.95|32.1|453200|28.742
1518532200|2018-02-13 14:30:00|32|32.25|31.72|32.1|274900|28.742
1518618600|2018-02-14 14:30:00|31.99|32.56|31.9|32.56|248900|29.153
1518705000|2018-02-15 14:30:00|32.86|33.16|32.61|32.9|343500|29.458
1518791400|2018-02-16 14:30:00|32.82|33.16|32.69|32.87|201700|29.431
1519137000|2018-02-20 14:30:00|32.76|33.32|32.75|33.27|545000|29.789
1519223400|2018-02-21 14:30:00|33.27|33.75|33.27|33.41|642000|29.914
1519309800|2018-02-22 14:30:00|33.55|33.78|33.39|33.5|271600|29.995
1519396200|2018-02-23 14:30:00|33.69|33.83|33.41|33.51|321700|30.004
1519655400|2018-02-26 14:30:00|33.63|33.64|33.14|33.34|404800|29.852
1519741800|2018-02-27 14:30:00|33.24|33.38|32.85|32.85|245100|29.413
1519828200|2018-02-28 14:30:00|33.02|33.02|32.6|32.65|282100|29.234
1519914600|2018-03-01 14:30:00|32.63|32.76|32.28|32.43|430700|29.037
1520001000|2018-03-02 14:30:00|32.18|32.65|32.01|32.45|251400|29.055
1520260200|2018-03-05 14:30:00|32.21|32.8|31.86|32.75|138600|29.324
1520346600|2018-03-06 14:30:00|33.05|33.23|32.57|32.6|256600|29.189
1520433000|2018-03-07 14:30:00|32.4|32.53|32.22|32.47|384600|29.073
1520519400|2018-03-08 14:30:00|32.56|32.61|32.07|32.31|212300|28.93
1520605800|2018-03-09 14:30:00|32.49|33.21|32.44|33.03|195000|29.574
1520861400|2018-03-12 13:30:00|33.01|33.23|32.87|33.21|202400|29.735
1520947800|2018-03-13 13:30:00|33.27|33.42|32.99|33.06|180300|29.601
1521034200|2018-03-14 13:30:00|33.34|33.34|32.93|33.19|198200|29.718
1521120600|2018-03-15 13:30:00|33.14|33.56|32.95|33.13|239600|29.664
1521207000|2018-03-16 13:30:00|33.25|33.34|32.96|33.2|335300|29.726
1521466200|2018-03-19 13:30:00|33.1|33.26|32.98|33.15|365100|29.682
1521552600|2018-03-20 13:30:00|33.17|33.17|32.56|32.93|462400|29.485
1521639000|2018-03-21 13:30:00|32.96|33.3|32.63|33.11|866000|29.646
1521725400|2018-03-22 13:30:00|32.75|33.51|32.49|32.52|557200|29.118
1521811800|2018-03-23 13:30:00|32.56|32.89|32.04|32.14|319200|28.777
1522071000|2018-03-26 13:30:00|32.61|32.61|31.82|32.42|282200|29.028
1522157400|2018-03-27 13:30:00|32.58|32.63|32.26|32.47|271500|29.073
1522243800|2018-03-28 13:30:00|32.51|33.14|32.23|32.94|364600|29.494
1522330200|2018-03-29 13:30:00|33.09|33.68|32.84|33.51|228500|30.004
1522675800|2018-04-02 13:30:00|33.36|33.81|33.28|33.66|360600|30.138
1522762200|2018-04-03 13:30:00|33.85|34.3|33.78|34.18|366400|30.604
1522848600|2018-04-04 13:30:00|33.68|34.15|33.56|34.13|161100|30.559
1522935000|2018-04-05 13:30:00|34.47|34.48|34.06|34.13|149200|30.559
1523021400|2018-04-06 13:30:00|34.02|34.21|33.7|33.86|174200|30.317
1523280600|2018-04-09 13:30:00|33.94|34.11|33.65|33.73|188100|30.201
1523367000|2018-04-10 13:30:00|34.06|34.36|33.97|34.15|409900|30.577
1523453400|2018-04-11 13:30:00|34.07|34.7|34.07|34.56|411500|30.944
1523539800|2018-04-12 13:30:00|34.68|35.01|34.5|34.69|369200|31.061
1523626200|2018-04-13 13:30:00|34.91|34.93|34.6|34.75|273300|31.114
1523885400|2018-04-16 13:30:00|34.85|35.03|34.3|34.73|409500|31.096
1523971800|2018-04-17 13:30:00|34.72|35.09|34.4|34.94|488700|31.284
1524058200|2018-04-18 13:30:00|33.83|34.35|33.48|34.23|343500|32.01|divid|1.486
1524144600|2018-04-19 13:30:00|34.2|34.27|33.94|34.02|246100|31.814
1524231000|2018-04-20 13:30:00|33.94|34.15|33.75|34|192200|31.795
1524490200|2018-04-23 13:30:00|33.93|33.95|33.44|33.55|242100|31.374
1524576600|2018-04-24 13:30:00|33.79|33.79|33.44|33.63|185800|31.449
1524663000|2018-04-25 13:30:00|33.65|33.65|32.93|33.1|369500|30.953
1524749400|2018-04-26 13:30:00|33.27|33.45|33.19|33.23|216100|31.075
1524835800|2018-04-27 13:30:00|33.59|34.17|33.1|33.27|277600|31.112
1525095000|2018-04-30 13:30:00|33.27|33.27|33.03|33.03|226600|30.888
1525181400|2018-05-01 13:30:00|32.9|33.01|32.64|32.94|258600|30.804
1525267800|2018-05-02 13:30:00|33.01|33.01|32.58|32.61|408100|30.495
1525354200|2018-05-03 13:30:00|32.64|32.64|32.18|32.42|482000|30.317
1525440600|2018-05-04 13:30:00|32.21|32.57|32.21|32.43|275000|30.327
1525699800|2018-05-07 13:30:00|32.43|32.48|31.98|32.44|396800|30.336
1525786200|2018-05-08 13:30:00|32.24|32.29|31.74|32.14|456800|30.056
1525872600|2018-05-09 13:30:00|32.2|32.58|32.01|32.46|349500|30.355
1525959000|2018-05-10 13:30:00|32.57|33.35|32.56|33.27|331500|31.112
1526045400|2018-05-11 13:30:00|33.27|33.58|33.13|33.36|212400|31.197
1526304600|2018-05-14 13:30:00|33.36|33.52|33.19|33.25|463700|31.094
1526391000|2018-05-15 13:30:00|32.97|33.14|32.83|32.98|356500|30.841
1526477400|2018-05-16 13:30:00|33.06|33.13|32.92|33.1|269000|30.953
1526563800|2018-05-17 13:30:00|33.1|33.29|32.9|33.21|199000|31.056
1526650200|2018-05-18 13:30:00|33.02|33.07|32.55|32.96|435600|30.822
1526909400|2018-05-21 13:30:00|33.16|33.31|33|33.06|376800|30.916
1526995800|2018-05-22 13:30:00|33.15|33.25|32.99|33.1|562400|30.953
1527082200|2018-05-23 13:30:00|32.82|32.95|32.62|32.84|610400|30.71
1527168600|2018-05-24 13:30:00|32.76|32.82|32.51|32.71|802400|30.589
1527255000|2018-05-25 13:30:00|32.66|33.72|32.66|33.4|357100|31.234
1527600600|2018-05-29 13:30:00|32.98|33.18|32.21|32.24|541200|30.149
1527687000|2018-05-30 13:30:00|32.43|33.1|32.31|33.02|678500|30.879
1527773400|2018-05-31 13:30:00|33.03|33.16|32.14|32.16|546100|30.074
1527859800|2018-06-01 13:30:00|32.36|32.55|32.16|32.34|488500|30.243
1528119000|2018-06-04 13:30:00|32.55|32.86|32.51|32.72|455500|30.598
1528205400|2018-06-05 13:30:00|32.56|32.83|32.24|32.24|297300|30.149
1528291800|2018-06-06 13:30:00|32.28|32.49|32.12|32.23|1001200|30.14
1528378200|2018-06-07 13:30:00|32.16|32.19|31.74|31.82|549700|29.756
1528464600|2018-06-08 13:30:00|32.05|32.05|31.73|31.82|482200|29.756
1528723800|2018-06-11 13:30:00|31.92|32.05|31.86|31.88|473300|29.812
1528810200|2018-06-12 13:30:00|31.91|32|31.61|31.64|2161200|29.588
1528896600|2018-06-13 13:30:00|31.72|32.29|31.63|32.02|425300|29.943
1528983000|2018-06-14 13:30:00|32.15|32.33|31.76|31.78|420400|29.719
1529069400|2018-06-15 13:30:00|31.59|31.89|30.58|31.84|493700|29.775
1529328600|2018-06-18 13:30:00|31.52|31.97|31.52|31.91|218900|29.841
1529415000|2018-06-19 13:30:00|31.62|31.91|31.4|31.75|503300|29.691
1529501400|2018-06-20 13:30:00|32.05|32.13|31.75|31.82|527900|29.756
1529587800|2018-06-21 13:30:00|31.81|32.18|31.69|32|247300|29.925
1529674200|2018-06-22 13:30:00|32.17|32.19|31.74|31.76|327300|29.7
1529933400|2018-06-25 13:30:00|31.65|31.86|31.48|31.55|354400|29.504
1530019800|2018-06-26 13:30:00|31.62|31.87|31.43|31.67|229900|29.616
1530106200|2018-06-27 13:30:00|31.63|32.22|31.2|31.21|355900|29.186
1530192600|2018-06-28 13:30:00|31.19|31.61|30.84|31.47|368800|29.429
1530279000|2018-06-29 13:30:00|31.78|31.78|31.32|31.43|381000|29.392
1530538200|2018-07-02 13:30:00|31.19|31.33|30.64|30.64|324700|28.653
1530624600|2018-07-03 13:30:00|30.78|31.9|30.59|31.87|196200|29.803
1530797400|2018-07-05 13:30:00|32.23|32.23|31.57|31.69|391500|29.635
1530883800|2018-07-06 13:30:00|31.72|31.94|31.57|31.61|513500|29.56
1531143000|2018-07-09 13:30:00|31.75|32.08|31.63|31.82|521600|29.756
1531229400|2018-07-10 13:30:00|31.78|32.04|31.53|31.75|1106400|29.691
1531315800|2018-07-11 13:30:00|31.52|31.73|31.21|31.61|925400|29.56
1531402200|2018-07-12 13:30:00|31.94|32.29|31.66|31.72|572400|29.663
1531488600|2018-07-13 13:30:00|31.58|31.84|31.36|31.4|303000|29.364
1531747800|2018-07-16 13:30:00|31.48|31.66|31.41|31.5|146900|29.457
1531834200|2018-07-17 13:30:00|31.52|31.67|31.45|31.6|607300|29.551
1531920600|2018-07-18 13:30:00|31.57|31.9|31.47|31.65|492300|29.597
1532007000|2018-07-19 13:30:00|30.97|31.4|30.97|31.18|449500|29.158
1532093400|2018-07-20 13:30:00|31.36|31.85|31.25|31.85|400400|29.784
1532352600|2018-07-23 13:30:00|31.78|31.99|31.61|31.69|158900|29.635
1532439000|2018-07-24 13:30:00|31.94|32.36|31.87|32.18|289100|30.093
1532525400|2018-07-25 13:30:00|32.47|32.75|32.33|32.75|407500|30.626
1532611800|2018-07-26 13:30:00|32.5|33.06|32.46|32.7|379700|30.579
1532698200|2018-07-27 13:30:00|32.89|33.24|32.7|32.86|350500|30.729
1532957400|2018-07-30 13:30:00|32.99|33.16|32.58|32.75|276900|30.626
1533043800|2018-07-31 13:30:00|32.74|32.93|32.61|32.81|635100|30.682
1533130200|2018-08-01 13:30:00|32.81|33.04|32.48|32.52|369200|30.411
1533216600|2018-08-02 13:30:00|32.22|32.53|32.22|32.51|447400|30.402
1533303000|2018-08-03 13:30:00|32.63|32.97|32.56|32.81|442700|30.682
1533562200|2018-08-06 13:30:00|32.57|32.57|31.93|31.94|499400|29.869
1533648600|2018-08-07 13:30:00|32.57|32.57|31.73|31.8|460200|29.738
1533735000|2018-08-08 13:30:00|31.91|31.91|31.63|31.81|450200|29.747
1533821400|2018-08-09 13:30:00|31.83|32.03|31.63|31.85|231500|29.784
1533907800|2018-08-10 13:30:00|31.62|31.62|31.05|31.11|400200|29.092
1534167000|2018-08-13 13:30:00|31|31.03|30.79|30.83|264400|28.831
1534253400|2018-08-14 13:30:00|30.81|30.99|30.73|30.79|198800|28.793
1534339800|2018-08-15 13:30:00|30.47|30.47|29.68|29.82|314900|27.886
1534426200|2018-08-16 13:30:00|30.2|30.83|30.2|30.71|321800|28.718
1534512600|2018-08-17 13:30:00|30.68|30.86|30.56|30.68|213300|28.69
1534771800|2018-08-20 13:30:00|30.75|30.75|30.45|30.57|235800|28.587
1534858200|2018-08-21 13:30:00|30.68|30.9|30.6|30.66|175000|28.672
1534944600|2018-08-22 13:30:00|30.72|30.83|30.59|30.79|252000|28.793
1535031000|2018-08-23 13:30:00|30.58|30.88|30.55|30.75|357300|28.756
1535117400|2018-08-24 13:30:00|30.9|31|30.66|30.88|378800|28.877
1535376600|2018-08-27 13:30:00|31.01|31.44|31.01|31.24|148800|29.214
1535463000|2018-08-28 13:30:00|31.29|31.38|31.14|31.22|135800|29.195
1535549400|2018-08-29 13:30:00|31.26|31.4|30.99|31.17|227900|29.149
1535635800|2018-08-30 13:30:00|31.03|31.13|30.38|30.42|244400|28.447
1535722200|2018-08-31 13:30:00|30.3|30.75|30.28|30.6|149500|28.616
1536067800|2018-09-04 13:30:00|30.33|30.33|29.55|29.6|200700|27.68
1536154200|2018-09-05 13:30:00|29.42|29.75|29.37|29.71|377900|27.783
1536240600|2018-09-06 13:30:00|31.18|31.18|29.98|30.5|502100|28.522
1536327000|2018-09-07 13:30:00|30.42|30.55|30.07|30.43|343800|28.457
1536586200|2018-09-10 13:30:00|30.52|30.65|30.2|30.24|455000|28.279
1536672600|2018-09-11 13:30:00|30.03|30.57|29.94|30.48|242900|28.503
1536759000|2018-09-12 13:30:00|30.51|30.93|30.34|30.72|916400|28.728
1536845400|2018-09-13 13:30:00|31|31.52|30.85|31.27|489000|29.242
1536931800|2018-09-14 13:30:00|31.29|31.32|30.97|31.02|129400|29.008
1537191000|2018-09-17 13:30:00|30.93|31.42|30.9|31.37|184500|29.336
1537277400|2018-09-18 13:30:00|31.27|31.95|31.27|31.59|182300|29.541
1537363800|2018-09-19 13:30:00|31.59|31.87|31.43|31.63|160300|29.579
1537450200|2018-09-20 13:30:00|31.9|32.83|31.75|32.7|630400|30.579
1537536600|2018-09-21 13:30:00|32.74|33.32|32.08|33.04|495000|30.897
1537795800|2018-09-24 13:30:00|32.96|32.96|32.13|32.27|251200|30.177
1537882200|2018-09-25 13:30:00|32.24|32.52|32.11|32.37|278900|30.271
1537968600|2018-09-26 13:30:00|32.34|32.57|32.31|32.32|148600|30.224
1538055000|2018-09-27 13:30:00|32.32|32.61|32.24|32.32|160200|30.224
1538141400|2018-09-28 13:30:00|32.1|32.33|31.92|31.98|145800|29.906
1538400600|2018-10-01 13:30:00|32.14|32.4|31.86|31.9|221600|29.831
1538487000|2018-10-02 13:30:00|31.76|31.89|31.58|31.66|188000|29.607
1538573400|2018-10-03 13:30:00|31.99|32.1|31.62|31.73|181900|29.672
1538659800|2018-10-04 13:30:00|31.66|31.66|31.08|31.21|120300|29.186
1538746200|2018-10-05 13:30:00|31.36|31.65|30.93|31.31|289400|29.279
1539005400|2018-10-08 13:30:00|31.31|31.66|31.12|31.24|151600|29.214
1539091800|2018-10-09 13:30:00|31.24|31.24|30.88|31.1|91400|29.083
1539178200|2018-10-10 13:30:00|30.97|31.2|29.97|29.98|227300|28.036
1539264600|2018-10-11 13:30:00|29.89|30.26|29.48|30|424100|28.054
1539351000|2018-10-12 13:30:00|30.51|30.68|30.27|30.44|234200|28.466
1539610200|2018-10-15 13:30:00|30.37|30.81|30.19|30.49|76100|28.513
1539696600|2018-10-16 13:30:00|30.73|31.17|30.73|31.01|267400|28.999
1539783000|2018-10-17 13:30:00|30.86|31.08|30.48|30.93|342400|28.924
1539869400|2018-10-18 13:30:00|30.72|30.81|30.16|30.34|318000|28.372
1539955800|2018-10-19 13:30:00|30.52|30.76|30.22|30.5|407800|28.522
1540215000|2018-10-22 13:30:00|30.64|30.64|30.03|30.19|348900|28.232
1540301400|2018-10-23 13:30:00|29.54|29.9|29.22|29.88|374800|27.942
1540387800|2018-10-24 13:30:00|29.81|29.81|29.09|29.09|254300|27.203
1540474200|2018-10-25 13:30:00|29.31|29.56|29.24|29.44|352100|27.531
1540560600|2018-10-26 13:30:00|29.11|29.59|28.93|29.51|332400|27.596
1540819800|2018-10-29 13:30:00|29.83|29.95|28.9|28.94|366100|27.063
1540906200|2018-10-30 13:30:00|29.02|29.25|28.74|29.02|424400|27.138
1540992600|2018-10-31 13:30:00|29.33|29.64|28.81|29.46|309700|27.549
1541079000|2018-11-01 13:30:00|29.77|31.36|29.22|31.33|387100|29.298
1541165400|2018-11-02 13:30:00|31.74|31.99|31.18|31.35|320700|29.317
1541428200|2018-11-05 14:30:00|30.78|31.2|30.78|30.94|315700|28.933
1541514600|2018-11-06 14:30:00|30.85|31.16|30.5|30.95|268400|28.943
1541601000|2018-11-07 14:30:00|31.13|31.28|30.86|31.12|289300|29.102
1541687400|2018-11-08 14:30:00|30.93|31.1|30.38|30.45|208300|28.475
1541773800|2018-11-09 14:30:00|30.27|30.62|29.91|30.55|227000|28.569
1542033000|2018-11-12 14:30:00|30.53|30.55|29.6|29.6|101300|27.68
1542119400|2018-11-13 14:30:00|29.64|30.25|29.56|29.8|358200|27.867
1542205800|2018-11-14 14:30:00|30.01|30.28|29.78|30.19|247700|28.232
1542292200|2018-11-15 14:30:00|30.07|31.12|30.07|31.08|250600|29.064
1542378600|2018-11-16 14:30:00|30.78|31.47|30.78|31.35|308000|29.317
1542637800|2018-11-19 14:30:00|31.27|31.55|31.04|31.45|414700|29.41
1542724200|2018-11-20 14:30:00|31.11|31.22|30.43|30.5|402800|28.522
1542810600|2018-11-21 14:30:00|30.83|31.15|30.69|30.74|183400|28.746
1542983400|2018-11-23 14:30:00|30.53|30.57|30.3|30.37|164200|28.4
1543242600|2018-11-26 14:30:00|30.58|30.84|30.5|30.78|219700|28.784
1543329000|2018-11-27 14:30:00|30.81|30.81|30.46|30.53|528500|28.55
1543415400|2018-11-28 14:30:00|30.65|31.7|30.62|31.6|399500|29.551
1543501800|2018-11-29 14:30:00|31.43|31.74|30.9|31.41|231900|29.373
1543588200|2018-11-30 14:30:00|31.24|31.34|30.83|30.96|435100|28.952
1543847400|2018-12-03 14:30:00|31.62|31.96|31.37|31.69|416500|29.635
1543933800|2018-12-04 14:30:00|31.58|31.58|30.76|31.12|515000|29.102
1544106600|2018-12-06 14:30:00|30.53|31.35|30.13|31.29|249900|29.261
1544193000|2018-12-07 14:30:00|31.27|31.35|30.49|30.51|302100|28.531
1544452200|2018-12-10 14:30:00|30.35|30.5|30.05|30.18|156600|28.223
1544538600|2018-12-11 14:30:00|30.5|30.64|30.07|30.36|434600|28.391
1544625000|2018-12-12 14:30:00|30.82|31.08|30.64|30.64|180100|28.653
1544711400|2018-12-13 14:30:00|30.69|30.83|30.45|30.77|175900|28.774
1544797800|2018-12-14 14:30:00|30.5|30.81|30.31|30.59|139700|28.606
1545057000|2018-12-17 14:30:00|30.52|30.7|30.02|30.11|158600|28.157
1545143400|2018-12-18 14:30:00|30.18|30.4|30.01|30.03|250900|28.082
1545229800|2018-12-19 14:30:00|30.12|30.63|29.49|29.52|299200|27.606
1545316200|2018-12-20 14:30:00|29.59|30.09|29.34|29.53|337800|27.615
1545402600|2018-12-21 14:30:00|29.42|29.67|29.23|29.27|205800|27.372
1545661800|2018-12-24 14:30:00|29.11|29.51|28.94|28.98|68600|27.101
1545834600|2018-12-26 14:30:00|29.03|29.66|28.67|29.59|346200|27.671
1545921000|2018-12-27 14:30:00|29.29|29.73|29.1|29.73|561300|27.802
1546007400|2018-12-28 14:30:00|29.93|29.93|29.49|29.63|239800|27.708
1546266600|2018-12-31 14:30:00|29.71|29.95|29.58|29.9|127400|27.961
1546439400|2019-01-02 14:30:00|29.65|30.02|29.59|29.96|168900|28.017
1546525800|2019-01-03 14:30:00|29.85|29.92|29.48|29.71|345000|27.783
1546612200|2019-01-04 14:30:00|30.03|30.56|29.92|30.54|379600|28.559
1546871400|2019-01-07 14:30:00|30.68|30.68|29.97|30.08|275200|28.129
1546957800|2019-01-08 14:30:00|30.17|30.48|29.98|30.41|350400|28.438
1547044200|2019-01-09 14:30:00|30.67|30.67|30.34|30.57|315900|28.587
1547130600|2019-01-10 14:30:00|30.55|30.64|30.18|30.58|279000|28.597
1547217000|2019-01-11 14:30:00|30.41|31.04|30.41|30.94|135000|28.933
1547476200|2019-01-14 14:30:00|30.67|31.04|30.61|30.89|254800|28.887
1547562600|2019-01-15 14:30:00|30.85|31.14|30.8|30.93|363400|28.924
1547649000|2019-01-16 14:30:00|31.06|31.6|30.94|31.3|222100|29.27
1547735400|2019-01-17 14:30:00|31.16|31.55|30.76|31.34|470600|29.308
1547821800|2019-01-18 14:30:00|31.56|31.93|31.54|31.7|137400|29.644
1548167400|2019-01-22 14:30:00|31.4|31.54|31.09|31.36|414700|29.326
1548253800|2019-01-23 14:30:00|31.72|31.82|31.35|31.8|211600|29.738
1548340200|2019-01-24 14:30:00|31.68|32.09|31.54|31.78|149400|29.719
1548426600|2019-01-25 14:30:00|31.95|32.13|31.83|31.95|160200|29.878
1548685800|2019-01-28 14:30:00|31.63|31.95|31.56|31.82|190600|29.756
1548772200|2019-01-29 14:30:00|31.95|32.05|31.79|32|138600|29.925
1548858600|2019-01-30 14:30:00|32.15|32.15|31.72|31.97|231600|29.897
1548945000|2019-01-31 14:30:00|32|32.45|31.82|32.34|345000|30.243
1549031400|2019-02-01 14:30:00|32.3|32.55|32.06|32.29|122300|30.196
1549290600|2019-02-04 14:30:00|32.38|32.96|31.73|32.57|174300|30.458
1549377000|2019-02-05 14:30:00|32.65|32.83|32.45|32.62|184000|30.505
1549463400|2019-02-06 14:30:00|32.41|32.61|32.19|32.19|155100|30.102
1549549800|2019-02-07 14:30:00|32.04|32.18|31.84|31.98|381300|29.906
1549636200|2019-02-08 14:30:00|31.92|32.08|31.69|31.73|113100|29.672
1549895400|2019-02-11 14:30:00|31.75|31.77|31.4|31.49|196100|29.448
1549981800|2019-02-12 14:30:00|31.71|32.03|31.63|31.99|212900|29.915
1550068200|2019-02-13 14:30:00|31.92|31.97|31.47|31.55|189000|29.504
1550154600|2019-02-14 14:30:00|31.33|31.55|31.16|31.32|233600|29.289
1550241000|2019-02-15 14:30:00|31.39|31.79|31.39|31.68|161800|29.625
1550586600|2019-02-19 14:30:00|31.5|31.81|31.33|31.56|220700|29.513
1550673000|2019-02-20 14:30:00|31.78|32.04|31.62|31.77|372200|29.71
1550759400|2019-02-21 14:30:00|31.79|31.9|31.51|31.79|253600|29.728
1550845800|2019-02-22 14:30:00|31.92|32.46|31.92|32.45|165300|30.346
1551105000|2019-02-25 14:30:00|32.71|32.97|32.32|32.38|203100|30.28
1551191400|2019-02-26 14:30:00|32.24|32.55|32.24|32.5|187200|30.392
1551277800|2019-02-27 14:30:00|32.58|32.58|32.26|32.4|119900|30.299
1551364200|2019-02-28 14:30:00|32.38|32.38|31.58|31.65|174700|29.597
1551450600|2019-03-01 14:30:00|31.75|32.04|31.36|31.37|145400|29.336
1551709800|2019-03-04 14:30:00|31.52|31.84|31.33|31.77|284800|29.71
1551796200|2019-03-05 14:30:00|31.83|31.83|31.51|31.55|128300|29.504
1551882600|2019-03-06 14:30:00|31.59|31.61|31.38|31.44|165000|29.401
1551969000|2019-03-07 14:30:00|31.24|31.52|30.82|30.88|132400|28.877
1552055400|2019-03-08 14:30:00|30.58|30.94|30.27|30.77|322900|28.774
1552311000|2019-03-11 13:30:00|30.97|31.04|30.73|30.88|90700|28.877
1552397400|2019-03-12 13:30:00|30.85|31.01|30.77|30.91|174200|28.905
1552483800|2019-03-13 13:30:00|31.03|31.27|30.85|31.19|412200|29.167
1552570200|2019-03-14 13:30:00|30.5|31.06|30.5|30.96|349100|28.952
1552656600|2019-03-15 13:30:00|31.06|31.32|30.92|31.05|479200|29.036
1552915800|2019-03-18 13:30:00|31.08|31.27|31.03|31.21|239400|29.186
1553002200|2019-03-19 13:30:00|31.25|31.49|30.77|30.81|448700|28.812
1553088600|2019-03-20 13:30:00|30.84|31.08|30.69|30.71|669900|28.718
1553175000|2019-03-21 13:30:00|30.71|30.84|30.33|30.47|572500|28.494
1553261400|2019-03-22 13:30:00|30.11|30.14|29.29|29.32|322600|27.419
1553520600|2019-03-25 13:30:00|29.41|29.69|29.2|29.28|249300|27.381
1553607000|2019-03-26 13:30:00|29.49|29.66|29.2|29.4|292900|27.493
1553693400|2019-03-27 13:30:00|29.26|29.48|28.98|29.16|316300|27.269
1553779800|2019-03-28 13:30:00|29.22|29.5|29.07|29.4|362700|27.493
1553866200|2019-03-29 13:30:00|29.63|29.77|29.34|29.75|302000|27.821
1554125400|2019-04-01 13:30:00|30.08|30.61|30|30.53|593200|28.55
1554211800|2019-04-02 13:30:00|30.6|30.6|29.98|30.16|340900|28.204
1554298200|2019-04-03 13:30:00|30.16|30.65|30.01|30.43|260200|28.457
1554384600|2019-04-04 13:30:00|30.46|30.76|30.12|30.74|93100|28.746
1554471000|2019-04-05 13:30:00|30.76|31.11|30.76|31.1|185900|29.083
1554730200|2019-04-08 13:30:00|31.02|31.26|30.94|31.22|220400|29.195
1554816600|2019-04-09 13:30:00|31.23|31.23|30.69|30.78|605200|28.784
1554903000|2019-04-10 13:30:00|30.79|30.88|30.65|30.71|252000|28.718
1554989400|2019-04-11 13:30:00|30.71|30.71|30.2|30.26|393000|28.298
1555075800|2019-04-12 13:30:00|30.3|30.54|30.04|30.51|457000|28.531
1555335000|2019-04-15 13:30:00|29.79|29.79|29.3|29.42|213400|28.572|divid|1.132
1555421400|2019-04-16 13:30:00|29.4|29.79|29.34|29.71|188200|28.854
1555507800|2019-04-17 13:30:00|29.77|29.95|29.62|29.72|287000|28.863
1555594200|2019-04-18 13:30:00|29.7|29.73|29.32|29.46|152100|28.611
1555939800|2019-04-22 13:30:00|29.42|29.75|29.26|29.37|133800|28.524
1556026200|2019-04-23 13:30:00|29.42|29.65|29.13|29.37|207800|28.524
1556112600|2019-04-24 13:30:00|29.26|29.32|28.71|28.92|825000|28.087
1556199000|2019-04-25 13:30:00|28.78|28.84|28.43|28.8|198300|27.97
1556285400|2019-04-26 13:30:00|28.73|28.88|28.51|28.65|314000|27.824
1556544600|2019-04-29 13:30:00|28.76|28.82|28.37|28.37|274800|27.552
1556631000|2019-04-30 13:30:00|28.35|28.62|27.76|28|778100|27.193
1556717400|2019-05-01 13:30:00|28.21|29.07|27.53|27.56|367900|26.766
1556803800|2019-05-02 13:30:00|27.74|28.04|27.51|27.92|717200|27.115
1556890200|2019-05-03 13:30:00|28|28.45|27.97|28.39|266300|27.572
1557149400|2019-05-06 13:30:00|27.86|28.5|27.6|28.45|351600|27.63
1557235800|2019-05-07 13:30:00|28.3|28.51|28.14|28.46|551200|27.64
1557322200|2019-05-08 13:30:00|28.53|28.53|28.15|28.16|714300|27.348
1557408600|2019-05-09 13:30:00|27.84|28.38|27.66|28.28|870900|27.465
1557495000|2019-05-10 13:30:00|28.27|28.47|28|28.38|237900|27.562
1557754200|2019-05-13 13:30:00|27.79|27.85|27.51|27.67|309500|26.873
1557840600|2019-05-14 13:30:00|27.81|28.23|27.79|28.18|412500|27.368
1557927000|2019-05-15 13:30:00|27.95|28.32|27.89|28.3|270400|27.484
1558013400|2019-05-16 13:30:00|28.38|28.62|28.17|28.17|412800|27.358
1558099800|2019-05-17 13:30:00|27.9|28.05|27.78|27.9|228200|27.096
1558359000|2019-05-20 13:30:00|27.84|27.96|27.74|27.84|159900|27.038
1558445400|2019-05-21 13:30:00|27.93|28.22|27.73|28.08|786500|27.271
1558531800|2019-05-22 13:30:00|28.03|28.11|27.8|28.07|345200|27.261
1558618200|2019-05-23 13:30:00|27.72|28.05|27.72|27.98|203900|27.174
1558704600|2019-05-24 13:30:00|28.2|28.41|27.97|27.99|277900|27.183
1559050200|2019-05-28 13:30:00|28.04|28.04|27.21|27.26|437900|26.474
1559136600|2019-05-29 13:30:00|27.25|27.57|27.06|27.52|280000|26.727
1559223000|2019-05-30 13:30:00|27.61|27.92|27.51|27.71|141300|26.911
1559309400|2019-05-31 13:30:00|27.52|28.09|27.31|27.95|250300|27.144
1559568600|2019-06-03 13:30:00|28.06|28.47|28.06|28.41|438100|27.591
1559655000|2019-06-04 13:30:00|28.55|28.84|28.5|28.83|286600|27.999
1559741400|2019-06-05 13:30:00|28.94|28.98|28.41|28.49|273200|27.669
1559827800|2019-06-06 13:30:00|28.59|28.7|28.44|28.49|172400|27.669
1559914200|2019-06-07 13:30:00|28.54|28.91|28.43|28.88|142300|28.048
1560173400|2019-06-10 13:30:00|28.8|29.12|28.79|28.93|283500|28.096
1560259800|2019-06-11 13:30:00|29.2|29.79|29.2|29.75|240100|28.893
1560346200|2019-06-12 13:30:00|29.5|29.74|29.48|29.49|285900|28.64
1560432600|2019-06-13 13:30:00|29.66|29.66|29.39|29.49|559300|28.64
1560519000|2019-06-14 13:30:00|29.41|29.44|29.24|29.4|259400|28.553
1560778200|2019-06-17 13:30:00|29.4|29.54|29.16|29.16|275800|28.32
1560864600|2019-06-18 13:30:00|29.35|29.48|28.79|29.26|445600|28.417
1560951000|2019-06-19 13:30:00|29.2|29.39|29.08|29.28|261000|28.436
1561037400|2019-06-20 13:30:00|29.71|29.71|29.36|29.44|660800|28.592
1561123800|2019-06-21 13:30:00|29.32|29.43|29.06|29.15|676900|28.31
1561383000|2019-06-24 13:30:00|29.11|29.46|29.05|29.43|314300|28.582
1561469400|2019-06-25 13:30:00|29.34|29.6|29.31|29.52|315800|28.669
1561555800|2019-06-26 13:30:00|29.71|30.15|29.64|30.07|726300|29.203
1561642200|2019-06-27 13:30:00|30.27|30.31|29.69|29.73|638400|28.873
1561728600|2019-06-28 13:30:00|29.9|29.93|29.68|29.92|196600|29.058
1561987800|2019-07-01 13:30:00|30.28|30.28|29.87|30|312200|29.135
1562074200|2019-07-02 13:30:00|29.94|30.14|29.94|29.99|261800|29.126
1562160600|2019-07-03 13:30:00|29.95|30.24|29.95|30.18|201700|29.31
1562333400|2019-07-05 13:30:00|30.34|30.34|29.86|30.11|195200|29.242
1562592600|2019-07-08 13:30:00|30.1|30.1|29.81|29.97|333800|29.106
1562679000|2019-07-09 13:30:00|29.77|29.81|29.46|29.57|184600|28.718
1562765400|2019-07-10 13:30:00|29.65|29.88|29.61|29.76|152200|28.902
1562851800|2019-07-11 13:30:00|29.74|29.97|29.61|29.87|288500|29.009
1562938200|2019-07-12 13:30:00|29.93|30.11|29.79|30.06|217700|29.194
1563197400|2019-07-15 13:30:00|30.09|30.16|29.85|30.05|351900|29.184
1563283800|2019-07-16 13:30:00|30.1|30.34|30.03|30.26|107200|29.388
1563370200|2019-07-17 13:30:00|30.31|30.36|29.96|29.99|228000|29.126
1563456600|2019-07-18 13:30:00|30.03|30.2|29.69|30.19|89400|29.32
1563543000|2019-07-19 13:30:00|30.08|30.2|29.97|30.05|152600|29.184
1563802200|2019-07-22 13:30:00|30.04|30.2|29.83|29.84|114300|28.98
1563888600|2019-07-23 13:30:00|29.84|29.92|29.46|29.47|159400|28.621
1563975000|2019-07-24 13:30:00|29.4|29.72|29.4|29.62|115600|28.766
1564061400|2019-07-25 13:30:00|29.69|29.81|29.35|29.53|180200|28.679
1564147800|2019-07-26 13:30:00|29.53|29.87|29.17|29.7|129000|28.844
1564407000|2019-07-29 13:30:00|29.67|29.73|29.34|29.73|98000|28.873
1564493400|2019-07-30 13:30:00|29.47|29.57|29.17|29.29|119300|28.446
1564579800|2019-07-31 13:30:00|29.37|29.37|28.93|28.99|141300|28.155
1564666200|2019-08-01 13:30:00|28.9|29.19|28.78|28.85|236400|28.019
1564752600|2019-08-02 13:30:00|28.7|28.85|28.49|28.55|99700|27.727
1565011800|2019-08-05 13:30:00|28.05|28.31|27.6|27.62|239300|26.824
1565098200|2019-08-06 13:30:00|27.81|27.97|27.66|27.8|172300|26.999
1565184600|2019-08-07 13:30:00|27.77|28.57|27.28|28.02|262600|27.212
1565271000|2019-08-08 13:30:00|28.06|28.65|27.96|28.57|151600|27.747
1565357400|2019-08-09 13:30:00|28.48|28.76|28.44|28.52|211500|27.698
1565616600|2019-08-12 13:30:00|28.25|28.27|27.9|28.13|118800|27.319
1565703000|2019-08-13 13:30:00|28.1|28.65|27.96|28.47|157100|27.65
1565789400|2019-08-14 13:30:00|28.05|28.3|27.94|27.95|175500|27.144
1565875800|2019-08-15 13:30:00|28.18|28.26|27.95|28.14|117700|27.329
1565962200|2019-08-16 13:30:00|28.33|28.53|28.08|28.49|130400|27.669
1566221400|2019-08-19 13:30:00|28.73|28.8|28.49|28.69|267200|27.863
1566307800|2019-08-20 13:30:00|28.64|28.69|28.4|28.44|133700|27.62
1566394200|2019-08-21 13:30:00|28.56|28.75|28.14|28.43|148300|27.611
1566480600|2019-08-22 13:30:00|28.33|28.52|28.2|28.29|262500|27.475
1566567000|2019-08-23 13:30:00|28.24|28.47|27.74|27.81|174400|27.009
1566826200|2019-08-26 13:30:00|27.95|28.16|27.67|27.76|205400|26.96
1566912600|2019-08-27 13:30:00|27.82|28|27.78|27.82|207100|27.018
1566999000|2019-08-28 13:30:00|27.74|27.75|27.53|27.72|72700|26.921
1567085400|2019-08-29 13:30:00|27.83|27.97|27.75|27.87|131600|27.067
1567171800|2019-08-30 13:30:00|28.01|28.49|28.01|28.4|255700|27.582
1567517400|2019-09-03 13:30:00|28.17|28.21|27.96|28|149100|27.193
1567603800|2019-09-04 13:30:00|28.31|28.37|28.1|28.18|171300|27.368
1567690200|2019-09-05 13:30:00|28.52|28.56|28.16|28.39|183200|27.572
1567776600|2019-09-06 13:30:00|28.42|28.65|28.4|28.49|310300|27.669
1568035800|2019-09-09 13:30:00|28.66|28.66|28.42|28.45|349700|27.63
1568122200|2019-09-10 13:30:00|28.35|28.63|28.26|28.5|508400|27.679
1568208600|2019-09-11 13:30:00|28.59|28.78|28.26|28.77|244400|27.941
1568295000|2019-09-12 13:30:00|28.83|29.03|28.74|28.98|145400|28.145
1568381400|2019-09-13 13:30:00|29.19|29.25|29.04|29.19|91400|28.349
1568640600|2019-09-16 13:30:00|29|29.27|28.89|29.12|223200|28.281
1568727000|2019-09-17 13:30:00|28.94|28.97|28.62|28.88|366900|28.048
1568813400|2019-09-18 13:30:00|28.79|28.85|28.61|28.71|120100|27.883
1568899800|2019-09-19 13:30:00|28.61|28.84|28.5|28.52|96500|27.698
1568986200|2019-09-20 13:30:00|28.55|28.69|28.47|28.52|141700|27.698
1569245400|2019-09-23 13:30:00|28.33|28.73|28.28|28.41|214700|27.591
1569331800|2019-09-24 13:30:00|28.32|28.48|28.19|28.3|147100|27.484
1569418200|2019-09-25 13:30:00|28.13|28.57|28.13|28.49|149900|27.669
1569504600|2019-09-26 13:30:00|28.58|28.67|28.41|28.43|154900|27.611
1569591000|2019-09-27 13:30:00|28.38|28.82|28.32|28.65|197400|27.824
1569850200|2019-09-30 13:30:00|28.69|28.69|27.8|28|186200|27.193
1569936600|2019-10-01 13:30:00|27.92|28.05|27.79|27.89|215700|27.086
1570023000|2019-10-02 13:30:00|27.57|27.98|27.24|27.77|300400|26.97
1570109400|2019-10-03 13:30:00|27.82|28.29|27.82|28.28|158500|27.465
1570195800|2019-10-04 13:30:00|28.34|28.72|28.34|28.64|85900|27.815
1570455000|2019-10-07 13:30:00|28.65|28.67|28.36|28.4|116800|27.582
1570541400|2019-10-08 13:30:00|28.26|28.33|28.02|28.05|154100|27.242
1570627800|2019-10-09 13:30:00|28.1|28.42|27.92|28.33|78800|27.514
1570714200|2019-10-10 13:30:00|28.37|28.68|28.35|28.43|113300|27.611
1570800600|2019-10-11 13:30:00|28.81|29.1|28.64|28.95|176200|28.116
1571059800|2019-10-14 13:30:00|28.81|29.01|28.68|28.92|143100|28.087
1571146200|2019-10-15 13:30:00|28.83|28.99|28.63|28.96|126300|28.125
1571232600|2019-10-16 13:30:00|28.88|29.12|28.75|28.98|143900|28.145
1571319000|2019-10-17 13:30:00|29.03|29.32|29|29.13|332700|28.29
1571405400|2019-10-18 13:30:00|29|29.4|28.95|28.96|150800|28.125
1571664600|2019-10-21 13:30:00|28.29|28.37|27.11|27.39|414100|26.601
1571751000|2019-10-22 13:30:00|29.37|30.47|27.47|27.61|890600|26.814
1571837400|2019-10-23 13:30:00|27.58|27.63|27.19|27.43|329400|26.639
1571923800|2019-10-24 13:30:00|27.5|27.58|27.26|27.35|462400|26.562
1572010200|2019-10-25 13:30:00|27.26|27.35|26.89|26.95|391700|26.173
1572269400|2019-10-28 13:30:00|26.97|27.06|26.9|26.95|577400|26.173
1572355800|2019-10-29 13:30:00|26.95|26.95|26.11|26.15|361200|25.396
1572442200|2019-10-30 13:30:00|26.14|26.15|24.58|24.69|741500|23.978
1572528600|2019-10-31 13:30:00|24.64|24.95|24.18|24.23|415700|23.532
1572615000|2019-11-01 13:30:00|24.3|24.68|23.98|24.62|1001800|23.91
1572877800|2019-11-04 14:30:00|24.79|25.5|24.79|25.1|586500|24.377
1572964200|2019-11-05 14:30:00|25.1|25.1|24.28|24.65|694600|23.94
1573050600|2019-11-06 14:30:00|24.18|24.69|23.84|24.17|663700|23.473
1573137000|2019-11-07 14:30:00|24.24|24.53|24.08|24.37|447700|23.668
1573223400|2019-11-08 14:30:00|24.37|24.65|24.27|24.3|303100|23.6
1573482600|2019-11-11 14:30:00|23.96|24.06|23.73|23.99|1205900|23.299
1573569000|2019-11-12 14:30:00|22.48|23.07|22.1|22.88|584600|22.221
1573655400|2019-11-13 14:30:00|22.02|22.92|22.02|22.89|826800|22.23
1573741800|2019-11-14 14:30:00|22.61|22.73|22.04|22.14|407300|21.502
1573828200|2019-11-15 14:30:00|24.17|25.57|24.17|25.05|1410300|24.328
1574087400|2019-11-18 14:30:00|24.96|25.04|24.21|24.63|627300|23.92
1574173800|2019-11-19 14:30:00|24.77|24.77|24.03|24.04|434700|23.347
1574260200|2019-11-20 14:30:00|23.94|24.15|23.46|23.64|496000|22.959
1574346600|2019-11-21 14:30:00|23.51|23.58|23.1|23.36|358700|22.687
1574433000|2019-11-22 14:30:00|23.3|23.61|22.94|22.95|369100|22.289
1574692200|2019-11-25 14:30:00|22.98|23.43|22.98|23.3|470900|22.629
1574778600|2019-11-26 14:30:00|23|23.06|22.29|22.63|781300|21.978
1574865000|2019-11-27 14:30:00|22.68|22.78|22.07|22.5|1130100|21.852
1575037800|2019-11-29 14:30:00|21.97|22.26|21.28|21.6|1034600|20.978
1575297000|2019-12-02 14:30:00|21.59|21.75|21.27|21.33|746600|20.715
1575383400|2019-12-03 14:30:00|21.18|21.24|20.78|20.84|503900|20.239
1575469800|2019-12-04 14:30:00|20.99|22.11|20.96|21.84|520800|21.211
1575556200|2019-12-05 14:30:00|22.61|23.13|22.51|22.78|830300|22.123
1575642600|2019-12-06 14:30:00|22.84|23.05|22.53|22.57|1045500|21.92
1575901800|2019-12-09 14:30:00|22.47|22.89|22.37|22.5|265400|21.852
1575988200|2019-12-10 14:30:00|22.42|22.65|22.33|22.43|237700|21.784
1576074600|2019-12-11 14:30:00|22.56|22.83|22.45|22.45|347200|21.803
1576161000|2019-12-12 14:30:00|22.4|22.95|22.4|22.93|452900|22.269
1576247400|2019-12-13 14:30:00|23.37|23.82|22.93|23.05|1414000|22.386
1576506600|2019-12-16 14:30:00|23.2|23.48|23.19|23.29|644800|22.619
1576593000|2019-12-17 14:30:00|23.29|23.55|23.26|23.44|352700|22.764
1576679400|2019-12-18 14:30:00|23.44|23.59|23.07|23.35|892400|22.677
1576765800|2019-12-19 14:30:00|23.3|23.67|23.24|23.5|208200|22.823
1576852200|2019-12-20 14:30:00|23.45|23.75|23.38|23.48|707700|22.803
1577111400|2019-12-23 14:30:00|23.44|23.63|23.31|23.56|220700|22.881
1577197800|2019-12-24 14:30:00|23.61|23.62|23.46|23.5|95800|22.823
1577370600|2019-12-26 14:30:00|23.59|23.69|23.43|23.61|222100|22.93
1577457000|2019-12-27 14:30:00|23.51|23.51|23.1|23.19|322900|22.522
1577716200|2019-12-30 14:30:00|23.13|23.25|22.98|23.1|336300|22.434
1577802600|2019-12-31 14:30:00|23.16|23.19|22.99|23.07|80800|22.405
1577975400|2020-01-02 14:30:00|23.24|23.81|23.16|23.7|467200|23.017
1578061800|2020-01-03 14:30:00|23.32|23.57|23.22|23.5|190000|22.823
1578321000|2020-01-06 14:30:00|23.33|23.73|23.29|23.58|435500|22.9
1578407400|2020-01-07 14:30:00|23.5|24.04|23.49|23.93|880500|23.24
1578493800|2020-01-08 14:30:00|23.93|24.37|23.93|24.19|449100|23.493
1578580200|2020-01-09 14:30:00|24.31|24.33|23.96|24.2|437300|23.503
1578666600|2020-01-10 14:30:00|24.27|24.27|23.8|23.9|284100|23.211
1578925800|2020-01-13 14:30:00|23.78|23.93|23.6|23.65|296200|22.968
1579012200|2020-01-14 14:30:00|23.5|23.5|22.78|23.3|758200|22.629
1579098600|2020-01-15 14:30:00|23.11|23.11|22.6|22.63|290500|21.978
1579185000|2020-01-16 14:30:00|22.79|22.83|22.43|22.55|378000|21.9
1579271400|2020-01-17 14:30:00|22.61|22.61|22.29|22.5|335400|21.852
1579617000|2020-01-21 14:30:00|22.15|22.15|21.61|21.73|424100|21.104
1579703400|2020-01-22 14:30:00|21.91|22.01|21.8|21.91|336300|21.279
1579789800|2020-01-23 14:30:00|21.8|21.97|21.41|21.86|366000|21.23
1579876200|2020-01-24 14:30:00|21.9|21.98|21.31|21.55|469100|20.929
1580135400|2020-01-27 14:30:00|21.02|21.02|20.54|20.56|664400|19.967
1580221800|2020-01-28 14:30:00|20.68|20.78|20.38|20.5|292800|19.909
1580308200|2020-01-29 14:30:00|20.4|20.43|19.52|19.72|508700|19.152
1580394600|2020-01-30 14:30:00|19.5|19.91|19.27|19.87|511500|19.297
1580481000|2020-01-31 14:30:00|19.64|20.14|19.53|20.04|686000|19.462
1580740200|2020-02-03 14:30:00|20.17|21.05|20.04|21.02|768600|20.414
1580826600|2020-02-04 14:30:00|21.39|21.72|20.86|21.15|408000|20.54
1580913000|2020-02-05 14:30:00|21.41|21.49|21.07|21.17|348900|20.56
1580999400|2020-02-06 14:30:00|21.22|21.22|20.79|20.87|320800|20.269
1581085800|2020-02-07 14:30:00|20.68|20.78|20.31|20.41|316500|19.822
1581345000|2020-02-10 14:30:00|20.35|20.43|20.11|20.3|186900|19.715
1581431400|2020-02-11 14:30:00|20.44|20.57|20.1|20.11|471200|19.53
1581517800|2020-02-12 14:30:00|20.15|20.49|20.1|20.38|389200|19.793
1581604200|2020-02-13 14:30:00|20.26|20.26|20|20.16|345600|19.579
1581690600|2020-02-14 14:30:00|20.16|20.25|19.73|19.74|379400|19.171
1582036200|2020-02-18 14:30:00|19.69|19.69|18.95|18.98|848500|18.433
1582122600|2020-02-19 14:30:00|19.06|19.15|18.63|18.88|475700|18.336
1582209000|2020-02-20 14:30:00|18.78|18.98|18.51|18.8|477900|18.258
1582295400|2020-02-21 14:30:00|18.72|19.36|18.71|19.23|334700|18.676
1582554600|2020-02-24 14:30:00|18.63|18.68|18.26|18.37|249400|17.841
1582641000|2020-02-25 14:30:00|18.46|18.58|17.82|18.11|382300|17.588
1582727400|2020-02-26 14:30:00|18.25|18.53|18.25|18.35|311900|17.821
1582813800|2020-02-27 14:30:00|18.05|18.35|17.59|18.17|388800|17.646
1582900200|2020-02-28 14:30:00|17.74|18.1|17.23|18.07|857600|17.549
1583159400|2020-03-02 14:30:00|18.04|18.64|17.65|18.61|535700|18.074
1583245800|2020-03-03 14:30:00|18.57|19.33|18.34|18.42|953400|17.889
1583332200|2020-03-04 14:30:00|18.41|18.75|18.23|18.69|710300|18.151
1583418600|2020-03-05 14:30:00|18.4|18.57|18.19|18.35|443200|17.821
1583505000|2020-03-06 14:30:00|17.97|18.27|17.53|17.66|573800|17.151
1583760600|2020-03-09 13:30:00|16.5|17|16.37|16.52|620900|16.044
1583847000|2020-03-10 13:30:00|17.02|17.26|16.54|17.25|671400|16.753
1583933400|2020-03-11 13:30:00|16.86|16.98|16.34|16.66|422500|16.18
1584019800|2020-03-12 13:30:00|15.84|16.19|15.29|15.89|643700|15.432
1584106200|2020-03-13 13:30:00|16.39|16.84|15.58|16.81|401000|16.326
1584365400|2020-03-16 13:30:00|16.31|16.31|14.09|14.13|566700|13.723
1584451800|2020-03-17 13:30:00|14.44|15.35|13.96|14.79|465200|14.364
1584538200|2020-03-18 13:30:00|13.97|14.2|11.43|11.9|778800|11.557
1584624600|2020-03-19 13:30:00|12.14|14.39|11.7|14.24|692600|13.83
1584711000|2020-03-20 13:30:00|14.59|15.31|13.64|14.02|1080600|13.616
1584970200|2020-03-23 13:30:00|14.02|14.38|13.65|13.89|1303000|13.49
1585056600|2020-03-24 13:30:00|14.39|14.93|13.02|13.25|747200|12.868
1585143000|2020-03-25 13:30:00|13.27|13.98|13.19|13.66|517700|13.266
1585229400|2020-03-26 13:30:00|13.82|14.27|13.66|13.87|613000|13.47
1585315800|2020-03-27 13:30:00|13.49|14.6|13.3|14.29|332300|13.878
1585575000|2020-03-30 13:30:00|14.24|14.67|13.82|14.51|380200|14.092
1585661400|2020-03-31 13:30:00|14.54|15.43|14.48|15.13|686100|14.694
1585747800|2020-04-01 13:30:00|14.56|15.62|14.34|15.25|361100|14.811
1585834200|2020-04-02 13:30:00|15.3|16.6|15.3|16.51|446700|16.034
1585920600|2020-04-03 13:30:00|16.34|16.65|16.01|16.55|778500|16.073
1586179800|2020-04-06 13:30:00|17.01|18.01|16.5|16.98|523200|16.491
1586266200|2020-04-07 13:30:00|17.55|17.73|16.24|16.54|4755000|16.063
1586352600|2020-04-08 13:30:00|16.65|17.13|16.44|16.65|370500|16.17
1586439000|2020-04-09 13:30:00|16.91|17.09|16.32|16.8|705700|16.316
1586784600|2020-04-13 13:30:00|16.61|16.69|16.16|16.5|463000|16.024
1586871000|2020-04-14 13:30:00|16.75|17.22|16.26|16.26|796800|15.791
1586957400|2020-04-15 13:30:00|15.81|16.4|15.33|15.91|907100|15.451
1587043800|2020-04-16 13:30:00|16.34|16.35|15.06|15.11|862500|14.675
1587130200|2020-04-17 13:30:00|15.48|15.82|15.29|15.44|464300|14.995
1587389400|2020-04-20 13:30:00|15.3|15.32|14.77|14.77|746900|14.344
1587475800|2020-04-21 13:30:00|14.38|14.58|14.23|14.33|772600|13.917
1587562200|2020-04-22 13:30:00|14.55|14.78|14.49|14.55|369900|14.131
1587648600|2020-04-23 13:30:00|14.63|14.8|14.34|14.4|621000|13.985
1587735000|2020-04-24 13:30:00|14.03|14.14|13.57|13.99|873700|13.99|divid|0.415
1587994200|2020-04-27 13:30:00|14.2|14.78|13.97|14.74|1263000|14.74
1588080600|2020-04-28 13:30:00|15.02|15.91|15.02|15.8|1121100|15.8
1588167000|2020-04-29 13:30:00|15.76|17|15.56|16.86|737200|16.86
1588253400|2020-04-30 13:30:00|16.52|17.01|16.49|16.82|568500|16.82
1588339800|2020-05-01 13:30:00|16.38|16.49|15.92|16.11|412800|16.11
1588599000|2020-05-04 13:30:00|16.07|16.62|15.84|16.53|353800|16.53
1588685400|2020-05-05 13:30:00|16.51|16.96|16.5|16.91|844800|16.91
1588771800|2020-05-06 13:30:00|16.94|17.3|16.72|17.23|788500|17.23
1588858200|2020-05-07 13:30:00|17.26|17.38|16.97|17|746200|17
1588944600|2020-05-08 13:30:00|17.26|17.48|16.53|16.72|645100|16.72
1589203800|2020-05-11 13:30:00|16.45|16.5|15.9|15.9|877600|15.9
1589290200|2020-05-12 13:30:00|16.05|16.3|15.71|15.74|988100|15.74
1589376600|2020-05-13 13:30:00|15.84|15.84|15.16|15.17|1824400|15.17
1589463000|2020-05-14 13:30:00|14.93|15.58|14.76|15.57|477300|15.57
1589549400|2020-05-15 13:30:00|15.35|15.64|15.16|15.18|283700|15.18
1589808600|2020-05-18 13:30:00|15.57|16.13|15.37|16.02|276700|16.02
1589895000|2020-05-19 13:30:00|16|16.26|15.62|15.64|213800|15.64
1589981400|2020-05-20 13:30:00|15.86|15.96|15.4|15.95|652100|15.95
1590067800|2020-05-21 13:30:00|15.94|16.34|15.88|16.21|190500|16.21
1590154200|2020-05-22 13:30:00|16.18|16.18|15.85|15.9|361400|15.9
1590499800|2020-05-26 13:30:00|16.41|16.72|16.25|16.38|381900|16.38
1590586200|2020-05-27 13:30:00|16.59|16.73|15.99|16.48|304800|16.48
1590672600|2020-05-28 13:30:00|16.45|16.46|15.85|16.01|404800|16.01
1590759000|2020-05-29 13:30:00|16.11|16.17|15.54|15.77|943600|15.77
1591018200|2020-06-01 13:30:00|15.83|16.77|15.83|16.43|428300|16.43
1591104600|2020-06-02 13:30:00|16.67|17.19|16.67|17|551500|17
1591191000|2020-06-03 13:30:00|17.26|17.68|17.06|17.11|768200|17.11
1591277400|2020-06-04 13:30:00|17.06|17.82|17.04|17.81|564000|17.81
1591363800|2020-06-05 13:30:00|18.48|19.2|18.45|19.15|921600|19.15
1591623000|2020-06-08 13:30:00|19.41|19.5|18.77|19.37|281400|19.37
1591709400|2020-06-09 13:30:00|18.93|19.16|18.55|18.91|323700|18.91
1591795800|2020-06-10 13:30:00|18.93|19.01|18.56|18.64|323000|18.64
1591882200|2020-06-11 13:30:00|17.93|18.08|17.33|17.37|588700|17.37
1591968600|2020-06-12 13:30:00|17.87|18.15|17.16|17.64|509500|17.64
1592227800|2020-06-15 13:30:00|17.3|17.65|17.05|17.28|330900|17.28
1592314200|2020-06-16 13:30:00|17.83|18.1|17.45|17.59|479100|17.59
1592400600|2020-06-17 13:30:00|17.8|17.84|17.38|17.64|304300|17.64
1592487000|2020-06-18 13:30:00|17.4|17.5|17.05|17.07|647500|17.07
1592573400|2020-06-19 13:30:00|17.31|17.31|16.98|17.17|731900|17.17
1592832600|2020-06-22 13:30:00|17.28|17.53|16.95|17.1|290500|17.1
1592919000|2020-06-23 13:30:00|17.37|17.39|16.98|17.05|549800|17.05
1593005400|2020-06-24 13:30:00|16.78|17.02|16.75|16.8|661000|16.8
1593091800|2020-06-25 13:30:00|16.76|17.04|16.71|16.94|199100|16.94
1593178200|2020-06-26 13:30:00|16.76|16.8|16.53|16.57|450100|16.57
1593437400|2020-06-29 13:30:00|16.67|16.86|16.51|16.73|241600|16.73
1593523800|2020-06-30 13:30:00|16.68|16.75|16.37|16.4|411300|16.4
1593610200|2020-07-01 13:30:00|16.48|17.1|16.48|16.93|219300|16.93
1593696600|2020-07-02 13:30:00|17.25|17.91|17.2|17.8|421900|17.8
1594042200|2020-07-06 13:30:00|18.17|18.52|17.91|18.04|498900|18.04
1594128600|2020-07-07 13:30:00|17.92|18.19|17.89|18.04|466700|18.04
1594215000|2020-07-08 13:30:00|18.07|18.12|17.58|17.77|544400|17.77
1594301400|2020-07-09 13:30:00|17.82|17.86|16.97|17.14|282000|17.14
1594387800|2020-07-10 13:30:00|17.11|17.26|16.88|16.97|179000|16.97
1594647000|2020-07-13 13:30:00|17.06|17.56|17|17.18|342400|17.18
1594733400|2020-07-14 13:30:00|17.01|17.47|16.76|17.4|302500|17.4
1594819800|2020-07-15 13:30:00|17.53|17.67|16.86|16.95|435200|16.95
1594906200|2020-07-16 13:30:00|16.76|16.97|16.51|16.52|157600|16.52
1594992600|2020-07-17 13:30:00|16.58|16.73|16.2|16.2|440200|16.2