717341400|1992-09-24 13:30:00|5|5.2|5|5.05|3958200|1.915
717427800|1992-09-25 13:30:00|5.05|5.2|5|5.1|1194000|1.934
717687000|1992-09-28 13:30:00|5|5.05|5|5.05|163500|1.915
717773400|1992-09-29 13:30:00|5|5.1|5|5.05|247500|1.915
717859800|1992-09-30 13:30:00|5.05|5.1|5|5|365200|1.896
717946200|1992-10-01 13:30:00|5|5.05|5|5|544700|1.896
718032600|1992-10-02 13:30:00|5|5.05|5|5|477500|1.896
718291800|1992-10-05 13:30:00|5|5.05|4.95|5|314200|1.896
718378200|1992-10-06 13:30:00|5.05|5.05|4.95|4.95|127700|1.877
718464600|1992-10-07 13:30:00|5.05|5.05|4.95|5|38500|1.896
718551000|1992-10-08 13:30:00|4.95|5.05|4.95|5|20500|1.896
718637400|1992-10-09 13:30:00|5.05|5.1|4.95|5|470000|1.896
718896600|1992-10-12 13:30:00|5|5|5|5|32500|1.896
718983000|1992-10-13 13:30:00|5|5|5|5|7000|1.896
719069400|1992-10-14 13:30:00|5|5.05|5|5.05|143500|1.915
719155800|1992-10-15 13:30:00|5|5.1|5|5.1|347500|1.934
719242200|1992-10-16 13:30:00|5.1|5.1|5.05|5.05|50000|1.915
719501400|1992-10-19 13:30:00|5.1|5.2|5.05|5.05|130000|1.915
719587800|1992-10-20 13:30:00|5.05|5.2|5.05|5.1|159000|1.934
719674200|1992-10-21 13:30:00|5.2|5.2|5.1|5.1|16500|1.934
719760600|1992-10-22 13:30:00|5.2|5.2|5.15|5.15|46500|1.953
719847000|1992-10-23 13:30:00|5.1|5.1|5.1|5.1|22700|1.934
720109800|1992-10-26 14:30:00|5.1|5.2|5.1|5.2|254500|1.972
720196200|1992-10-27 14:30:00|5.2|5.3|5.15|5.3|196200|2.009
720282600|1992-10-28 14:30:00|5.25|5.4|5.25|5.35|125500|2.028
720369000|1992-10-29 14:30:00|5.3|5.4|5.3|5.35|134200|2.028
720455400|1992-10-30 14:30:00|5.3|5.4|5.3|5.3|118700|2.009
720714600|1992-11-02 14:30:00|5.3|5.4|5.3|5.3|95000|2.009
720801000|1992-11-03 14:30:00|5.3|5.35|5.3|5.3|46000|2.009
720887400|1992-11-04 14:30:00|5.4|5.4|5.4|5.4|52500|2.047
720973800|1992-11-05 14:30:00|5.35|5.35|5.3|5.3|12200|2.009
721060200|1992-11-06 14:30:00|5.3|5.4|5.3|5.3|103000|2.009
721319400|1992-11-09 14:30:00|5.3|5.35|5.3|5.35|16700|2.028
721405800|1992-11-10 14:30:00|5.3|5.4|5.3|5.3|57500|2.009
721492200|1992-11-11 14:30:00|5.3|5.4|5.3|5.3|55000|2.009
721578600|1992-11-12 14:30:00|5.4|5.45|5.3|5.45|219000|2.066
721665000|1992-11-13 14:30:00|5.4|5.55|5.4|5.55|230000|2.104
721924200|1992-11-16 14:30:00|5.55|5.6|5.5|5.5|157000|2.085
722010600|1992-11-17 14:30:00|5.6|5.6|5.5|5.5|15000|2.085
722097000|1992-11-18 14:30:00|5.5|5.5|5.4|5.45|239500|2.066
722183400|1992-11-19 14:30:00|5.5|5.5|5.35|5.35|51000|2.028
722269800|1992-11-20 14:30:00|5.4|5.45|5.35|5.35|7500|2.028
722529000|1992-11-23 14:30:00|5.35|5.45|5.35|5.45|45500|2.066
722615400|1992-11-24 14:30:00|5.35|5.35|5.35|5.35|9500|2.028
722701800|1992-11-25 14:30:00|5.45|5.45|5.35|5.45|25700|2.066
722874600|1992-11-27 14:30:00|5.45|5.45|5.35|5.35|2500|2.028
723133800|1992-11-30 14:30:00|5.35|5.45|5.35|5.45|4500|2.066
723220200|1992-12-01 14:30:00|5.45|5.45|5.3|5.3|12000|2.009
723306600|1992-12-02 14:30:00|5.4|5.4|5.2|5.2|45700|1.972
723393000|1992-12-03 14:30:00|5.2|5.3|5.2|5.3|85000|2.009
723479400|1992-12-04 14:30:00|5.3|5.3|5.2|5.3|15000|2.009
723738600|1992-12-07 14:30:00|5.3|5.3|5.25|5.25|4700|1.991
723825000|1992-12-08 14:30:00|5.2|5.3|5.2|5.2|3000|1.972
723911400|1992-12-09 14:30:00|5.2|5.3|5.2|5.2|34000|1.972
723997800|1992-12-10 14:30:00|5.3|5.35|5.2|5.35|281000|2.028
724084200|1992-12-11 14:30:00|5.4|5.5|5.3|5.4|203200|2.047
724343400|1992-12-14 14:30:00|5.35|5.5|5.35|5.35|31700|2.028
724429800|1992-12-15 14:30:00|5.5|5.5|5.35|5.5|33700|2.085
724516200|1992-12-16 14:30:00|5.35|5.35|5.35|5.35|1200|2.028
724602600|1992-12-17 14:30:00|5.5|5.5|5.35|5.35|175500|2.028
724689000|1992-12-18 14:30:00|5.5|5.75|5.4|5.75|570000|2.18
724948200|1992-12-21 14:30:00|5.65|6.2|5.65|6.05|226200|2.294
725034600|1992-12-22 14:30:00|6.05|6.15|6|6.15|122200|2.332
725121000|1992-12-23 14:30:00|6|6.15|6|6|31000|2.275
725207400|1992-12-24 14:30:00|6|6.15|6|6.15|18700|2.332
725553000|1992-12-28 14:30:00|6.05|6.15|6.05|6.15|15500|2.332
725639400|1992-12-29 14:30:00|6.05|6.15|6.05|6.15|46200|2.332
725725800|1992-12-30 14:30:00|6.15|6.15|6.1|6.15|20500|2.332
725812200|1992-12-31 14:30:00|6.1|6.4|6.1|6.3|162200|2.389
726157800|1993-01-04 14:30:00|6.4|6.45|6.35|6.4|30500|2.427
726244200|1993-01-05 14:30:00|6.4|6.5|6.4|6.45|111700|2.445
726330600|1993-01-06 14:30:00|6.4|6.8|6.4|6.75|239000|2.559
726417000|1993-01-07 14:30:00|6.65|6.85|6.65|6.75|67000|2.559
726503400|1993-01-08 14:30:00|6.75|6.9|6.75|6.85|353700|2.597
726762600|1993-01-11 14:30:00|6.9|6.9|6.7|6.9|163500|2.616
726849000|1993-01-12 14:30:00|6.9|7.05|6.85|6.95|414500|2.635
726935400|1993-01-13 14:30:00|6.95|6.95|6.7|6.75|355200|2.559
727021800|1993-01-14 14:30:00|6.7|6.8|6.65|6.8|130700|2.578
727108200|1993-01-15 14:30:00|6.85|7.15|6.85|7|240200|2.654
727367400|1993-01-18 14:30:00|7.15|7.2|7.1|7.2|311700|2.73
727453800|1993-01-19 14:30:00|7.1|7.2|7|7.05|263000|2.673
727540200|1993-01-20 14:30:00|7.2|7.2|7.05|7.05|20200|2.673
727626600|1993-01-21 14:30:00|7.2|7.2|7.05|7.2|103500|2.73
727713000|1993-01-22 14:30:00|7.1|7.15|7.05|7.05|154200|2.673
727972200|1993-01-25 14:30:00|7.1|7.1|7.05|7.1|237500|2.692
728058600|1993-01-26 14:30:00|7.15|7.25|7.1|7.2|347000|2.73
728145000|1993-01-27 14:30:00|7.2|7.2|7.1|7.15|165700|2.711
728231400|1993-01-28 14:30:00|7.15|7.35|7.05|7.1|116200|2.692
728317800|1993-01-29 14:30:00|7.1|7.1|6.95|7|141000|2.654
728577000|1993-02-01 14:30:00|6.95|6.95|6.9|6.9|50700|2.616
728663400|1993-02-02 14:30:00|6.85|6.95|6.8|6.8|22700|2.578
728749800|1993-02-03 14:30:00|6.8|6.9|6.8|6.85|20500|2.597
728836200|1993-02-04 14:30:00|6.9|6.9|6.75|6.8|59000|2.578
728922600|1993-02-05 14:30:00|6.75|6.85|6.75|6.75|53200|2.559
729181800|1993-02-08 14:30:00|6.85|6.85|6.7|6.75|129200|2.559
729268200|1993-02-09 14:30:00|6.8|6.8|6.8|6.8|1000|2.578
729354600|1993-02-10 14:30:00|6.8|6.8|6.8|6.8|0|2.578
729441000|1993-02-11 14:30:00|6.65|6.7|6.55|6.7|10200|2.54
729527400|1993-02-12 14:30:00|6.65|6.8|6.4|6.6|177000|2.502
729873000|1993-02-16 14:30:00|6.55|6.55|6.45|6.45|19700|2.445
729959400|1993-02-17 14:30:00|6.4|6.55|6.35|6.4|9700|2.427
730045800|1993-02-18 14:30:00|6.5|6.5|6.15|6.25|114700|2.37
730132200|1993-02-19 14:30:00|6.25|6.4|6.2|6.2|174700|2.351
730391400|1993-02-22 14:30:00|6.4|6.45|6.3|6.45|145500|2.445
730477800|1993-02-23 14:30:00|6.5|6.55|6.35|6.55|33000|2.483
730564200|1993-02-24 14:30:00|6.55|6.55|6.45|6.55|9200|2.483
730650600|1993-02-25 14:30:00|6.55|6.6|6.45|6.45|23000|2.445
730737000|1993-02-26 14:30:00|6.4|6.55|6.3|6.35|183000|2.408
730996200|1993-03-01 14:30:00|6.4|6.4|6.3|6.4|4700|2.427
731082600|1993-03-02 14:30:00|6.3|6.4|6.25|6.4|8000|2.427
731169000|1993-03-03 14:30:00|6.35|6.35|6.35|6.35|5000|2.408
731255400|1993-03-04 14:30:00|6.3|6.4|6.25|6.4|87700|2.427
731341800|1993-03-05 14:30:00|6.3|6.4|6.3|6.4|98700|2.427
731601000|1993-03-08 14:30:00|6.4|6.4|6.3|6.4|204200|2.427
731687400|1993-03-09 14:30:00|6.4|6.4|6.35|6.4|99200|2.427
731773800|1993-03-10 14:30:00|6.4|6.4|6.3|6.35|18200|2.408
731860200|1993-03-11 14:30:00|6.4|6.4|6.3|6.3|9700|2.389
731946600|1993-03-12 14:30:00|6.4|6.4|6.25|6.4|30000|2.427
732205800|1993-03-15 14:30:00|6.4|6.4|6.2|6.2|137200|2.351
732292200|1993-03-16 14:30:00|6.3|6.3|6.2|6.2|28200|2.351
732378600|1993-03-17 14:30:00|6.3|6.3|6.25|6.25|4700|2.37
732465000|1993-03-18 14:30:00|6.25|6.8|6.25|6.8|1084000|2.578
732551400|1993-03-19 14:30:00|6.8|7.05|6.75|6.95|563000|2.635
732810600|1993-03-22 14:30:00|7.05|7.05|7|7.05|6500|2.673
732897000|1993-03-23 14:30:00|7.1|7.15|7.05|7.05|122000|2.673
732983400|1993-03-24 14:30:00|7.2|7.2|7.05|7.05|378700|2.673
733069800|1993-03-25 14:30:00|7.15|7.2|7.1|7.15|140500|2.711
733156200|1993-03-26 14:30:00|7.1|7.2|7.1|7.2|7000|2.73
733415400|1993-03-29 14:30:00|7.2|7.2|7.1|7.2|200000|2.73
733501800|1993-03-30 14:30:00|7.2|7.25|7.1|7.1|270700|2.692
733588200|1993-03-31 14:30:00|7.2|7.25|7.15|7.15|55200|2.711
733674600|1993-04-01 14:30:00|7.25|7.25|7.2|7.25|102500|2.749
733761000|1993-04-02 14:30:00|7.2|7.25|7.2|7.25|133000|2.749
734016600|1993-04-05 13:30:00|7.2|7.3|7.2|7.3|11700|2.768
734103000|1993-04-06 13:30:00|7.25|7.3|7.2|7.3|12200|2.768
734189400|1993-04-07 13:30:00|7.2|7.35|7.2|7.35|32000|2.787
734275800|1993-04-08 13:30:00|7.25|7.4|7.25|7.4|64000|2.806
734621400|1993-04-12 13:30:00|7.35|7.4|7.35|7.4|9200|2.806
734707800|1993-04-13 13:30:00|7.45|7.5|7.35|7.5|108500|2.844
734794200|1993-04-14 13:30:00|7.5|7.6|7.45|7.6|202200|2.882
734880600|1993-04-15 13:30:00|7.6|7.6|7.55|7.6|39700|2.882
734967000|1993-04-16 13:30:00|7.65|7.75|7.6|7.7|87200|2.919
735226200|1993-04-19 13:30:00|7.7|8|7.7|7.9|318200|2.995
735312600|1993-04-20 13:30:00|7.95|8.05|7.9|7.9|244200|2.995
735399000|1993-04-21 13:30:00|8|8.05|7.9|8.05|120000|3.052
735485400|1993-04-22 13:30:00|8.05|8.05|7.9|7.95|122700|3.014
735571800|1993-04-23 13:30:00|8.05|8.05|7.9|8|101500|3.033
735831000|1993-04-26 13:30:00|8|8|7.9|8|187700|3.033
735917400|1993-04-27 13:30:00|7.9|8|7.9|7.9|23700|2.995
736003800|1993-04-28 13:30:00|8.05|8.05|8|8|75700|3.033
736090200|1993-04-29 13:30:00|8.05|8.15|8|8.15|66700|3.09
736176600|1993-04-30 13:30:00|8.1|8.15|8.05|8.05|39200|3.052
736435800|1993-05-03 13:30:00|8.15|8.15|8|8.15|19000|3.09
736522200|1993-05-04 13:30:00|8.05|8.15|8.05|8.15|18500|3.09
736608600|1993-05-05 13:30:00|8|8.25|8|8.2|82700|3.109
736695000|1993-05-06 13:30:00|8.25|8.3|8.2|8.25|143200|3.135|divid|0.018
736781400|1993-05-07 13:30:00|8.3|8.3|8.2|8.3|15200|3.154
737040600|1993-05-10 13:30:00|8.3|8.7|8.25|8.6|199200|3.268
737127000|1993-05-11 13:30:00|8.6|8.65|8.55|8.65|76500|3.287
737213400|1993-05-12 13:30:00|8.65|8.65|8.55|8.65|31200|3.287
737299800|1993-05-13 13:30:00|8.65|8.65|8.45|8.5|132200|3.23
737386200|1993-05-14 13:30:00|8.45|8.5|8.4|8.45|69200|3.211
737645400|1993-05-17 13:30:00|8.45|8.45|8.25|8.25|91700|3.135
737731800|1993-05-18 13:30:00|8.25|8.3|8.25|8.25|12000|3.135
737818200|1993-05-19 13:30:00|8.3|8.3|7.6|7.85|809500|2.983
737904600|1993-05-20 13:30:00|7.85|7.85|7.75|7.8|104700|2.964
737991000|1993-05-21 13:30:00|7.85|7.85|7.6|7.7|149700|2.926
738250200|1993-05-24 13:30:00|7.7|7.7|7.6|7.6|20000|2.888
738336600|1993-05-25 13:30:00|7.6|7.6|7.55|7.6|22000|2.888
738423000|1993-05-26 13:30:00|7.6|7.6|7.5|7.6|28000|2.888
738509400|1993-05-27 13:30:00|7.6|7.6|7.35|7.35|131500|2.793
738595800|1993-05-28 13:30:00|7.5|7.5|7.15|7.15|137700|2.717
738941400|1993-06-01 13:30:00|7.3|7.3|7.1|7.3|145700|2.774
739027800|1993-06-02 13:30:00|7.3|7.3|7.15|7.3|118700|2.774
739114200|1993-06-03 13:30:00|7.2|7.3|7.2|7.3|50500|2.774
739200600|1993-06-04 13:30:00|7.25|7.25|7.2|7.25|141700|2.755
739459800|1993-06-07 13:30:00|7.25|7.25|7.25|7.25|2500|2.755
739546200|1993-06-08 13:30:00|7.2|7.25|7.2|7.25|700|2.755
739632600|1993-06-09 13:30:00|7.25|7.3|7.15|7.3|191000|2.774
739719000|1993-06-10 13:30:00|7.3|7.3|7.2|7.3|5000|2.774
739805400|1993-06-11 13:30:00|7.25|7.3|7.25|7.3|31000|2.774
740064600|1993-06-14 13:30:00|7.3|7.35|7.2|7.2|261500|2.736
740151000|1993-06-15 13:30:00|7.25|7.25|7.15|7.25|14000|2.755
740237400|1993-06-16 13:30:00|7.25|7.25|7.25|7.25|0|2.755
740323800|1993-06-17 13:30:00|7.25|7.3|7.15|7.3|103000|2.774
740410200|1993-06-18 13:30:00|7.3|7.3|7.25|7.3|47700|2.774
740669400|1993-06-21 13:30:00|7.3|7.35|7.25|7.25|98500|2.755
740755800|1993-06-22 13:30:00|7.3|7.3|7.3|7.3|500|2.774
740842200|1993-06-23 13:30:00|7.3|7.3|7.25|7.3|11700|2.774
740928600|1993-06-24 13:30:00|7.3|7.35|7.3|7.35|43000|2.793
741015000|1993-06-25 13:30:00|7.35|7.35|7.25|7.35|21200|2.793
741274200|1993-06-28 13:30:00|7.25|7.35|7.25|7.25|145700|2.755
741360600|1993-06-29 13:30:00|7.25|7.25|7.2|7.2|10500|2.736
741447000|1993-06-30 13:30:00|7.2|7.3|7.2|7.3|51700|2.774
741533400|1993-07-01 13:30:00|7.2|7.3|7.2|7.2|20200|2.736
741619800|1993-07-02 13:30:00|7.2|7.25|7.2|7.25|7500|2.755
741965400|1993-07-06 13:30:00|7.25|7.25|7.2|7.2|19000|2.736
742051800|1993-07-07 13:30:00|7.2|7.2|7.2|7.2|8500|2.736
742138200|1993-07-08 13:30:00|7.1|7.25|7.1|7.2|232000|2.736
742224600|1993-07-09 13:30:00|7.2|7.25|7.2|7.2|27500|2.736
742483800|1993-07-12 13:30:00|7.2|7.2|7.2|7.2|4700|2.736
742570200|1993-07-13 13:30:00|7.3|7.3|7.2|7.2|27000|2.736
742656600|1993-07-14 13:30:00|7.2|7.3|7.2|7.2|4700|2.736
742743000|1993-07-15 13:30:00|7.2|7.3|7.2|7.2|153500|2.736
742829400|1993-07-16 13:30:00|7.25|7.25|7.2|7.2|33200|2.736
743088600|1993-07-19 13:30:00|7.2|7.3|7.2|7.3|18200|2.774
743175000|1993-07-20 13:30:00|7.3|7.3|7.25|7.25|77200|2.755
743261400|1993-07-21 13:30:00|7.25|7.3|7.25|7.3|156500|2.774
743347800|1993-07-22 13:30:00|7.3|7.35|7.25|7.25|105200|2.755
743434200|1993-07-23 13:30:00|7.25|7.3|7.25|7.3|62000|2.774
743693400|1993-07-26 13:30:00|7.3|7.4|7.3|7.4|19000|2.812
743779800|1993-07-27 13:30:00|7.3|7.4|7.3|7.4|128700|2.812
743866200|1993-07-28 13:30:00|7.4|7.4|7.3|7.3|35700|2.774
743952600|1993-07-29 13:30:00|7.35|7.4|7.3|7.4|32000|2.812
744039000|1993-07-30 13:30:00|7.4|7.6|7.35|7.6|182700|2.888
744298200|1993-08-02 13:30:00|7.6|7.85|7.6|7.85|230500|2.983
744384600|1993-08-03 13:30:00|7.85|8.1|7.85|8.1|140000|3.078
744471000|1993-08-04 13:30:00|7.9|8.1|7.9|8.1|10700|3.078
744557400|1993-08-05 13:30:00|7.95|8.1|7.95|8.05|51000|3.059
744643800|1993-08-06 13:30:00|7.95|8.45|7.95|8.25|231500|3.135
744903000|1993-08-09 13:30:00|8.3|8.3|8.25|8.25|303200|3.135
744989400|1993-08-10 13:30:00|8.35|8.35|8.3|8.35|137700|3.173
745075800|1993-08-11 13:30:00|8.4|8.5|8.3|8.3|307500|3.154
745162200|1993-08-12 13:30:00|8.35|8.4|8.3|8.3|130200|3.154
745248600|1993-08-13 13:30:00|8.4|8.4|8.35|8.35|59000|3.173
745507800|1993-08-16 13:30:00|8.3|8.35|8.2|8.2|176500|3.116
745594200|1993-08-17 13:30:00|8.2|8.3|8.15|8.3|22000|3.154
745680600|1993-08-18 13:30:00|8.2|8.3|8.2|8.25|44500|3.135
745767000|1993-08-19 13:30:00|8.25|8.35|8.25|8.35|124500|3.173
745853400|1993-08-20 13:30:00|8.35|8.35|8.35|8.35|1000|3.173
746112600|1993-08-23 13:30:00|8.35|8.4|8.25|8.4|118000|3.192
746199000|1993-08-24 13:30:00|8.4|8.4|8.3|8.3|64700|3.154
746285400|1993-08-25 13:30:00|8.4|8.4|8.35|8.35|23000|3.173
746371800|1993-08-26 13:30:00|8.4|8.65|8.4|8.65|187700|3.287
746458200|1993-08-27 13:30:00|8.7|8.85|8.7|8.75|243500|3.325
746717400|1993-08-30 13:30:00|8.8|8.8|8.7|8.7|71700|3.306
746803800|1993-08-31 13:30:00|8.75|8.8|8.75|8.75|76700|3.325
746890200|1993-09-01 13:30:00|8.75|8.8|8.75|8.8|59200|3.344
746976600|1993-09-02 13:30:00|8.7|8.8|8.7|8.8|38200|3.344
747063000|1993-09-03 13:30:00|8.75|8.75|8.7|8.7|46200|3.306
747408600|1993-09-07 13:30:00|8.75|8.75|8.7|8.7|232000|3.306
747495000|1993-09-08 13:30:00|8.75|8.75|8.6|8.6|197000|3.268
747581400|1993-09-09 13:30:00|8.6|8.6|8.45|8.5|212500|3.23
747667800|1993-09-10 13:30:00|8.55|8.55|8.45|8.45|49200|3.211
747927000|1993-09-13 13:30:00|8.45|8.45|8.25|8.3|379200|3.154
748013400|1993-09-14 13:30:00|8.25|8.3|8.25|8.3|30500|3.154
748099800|1993-09-15 13:30:00|8.3|8.35|8.2|8.2|87000|3.116
748186200|1993-09-16 13:30:00|8.2|8.2|8.15|8.2|95000|3.116
748272600|1993-09-17 13:30:00|8.1|8.1|7.85|7.85|230200|2.983
748531800|1993-09-20 13:30:00|7.85|7.9|7.85|7.85|143000|2.983
748618200|1993-09-21 13:30:00|7.85|7.95|7.85|7.85|132500|2.983
748704600|1993-09-22 13:30:00|7.9|7.95|7.85|7.95|76000|3.021
748791000|1993-09-23 13:30:00|8|8|7.9|7.95|80200|3.021
748877400|1993-09-24 13:30:00|7.95|8|7.85|7.9|189700|3.002
749136600|1993-09-27 13:30:00|7.9|7.95|7.9|7.95|114000|3.021
749223000|1993-09-28 13:30:00|7.95|8.05|7.9|8|106500|3.04
749309400|1993-09-29 13:30:00|8|8.05|8|8|18700|3.04
749395800|1993-09-30 13:30:00|8.1|8.45|8.1|8.4|196200|3.192
749482200|1993-10-01 13:30:00|8.4|8.85|8.4|8.85|281700|3.363
749741400|1993-10-04 13:30:00|8.75|8.85|8.7|8.75|33500|3.325
749827800|1993-10-05 13:30:00|8.7|8.75|8.55|8.7|373500|3.306
749914200|1993-10-06 13:30:00|8.75|8.75|8.6|8.6|55500|3.268
750000600|1993-10-07 13:30:00|8.7|8.75|8.7|8.75|217200|3.325
750087000|1993-10-08 13:30:00|8.75|8.9|8.7|8.9|347000|3.382
750346200|1993-10-11 13:30:00|8.9|9.35|8.8|9.3|334000|3.534
750432600|1993-10-12 13:30:00|9.4|9.75|9.35|9.6|529000|3.648
750519000|1993-10-13 13:30:00|9.7|9.85|9.65|9.85|273700|3.743
750605400|1993-10-14 13:30:00|9.85|10.2|9.85|10|522500|3.8
750691800|1993-10-15 13:30:00|10|10.1|9.95|10|149000|3.8
750951000|1993-10-18 13:30:00|10|10.25|10|10.2|196200|3.876
751037400|1993-10-19 13:30:00|10.2|10.25|10.1|10.2|151200|3.876
751123800|1993-10-20 13:30:00|10.1|10.1|9.85|9.85|260500|3.743
751210200|1993-10-21 13:30:00|9.95|9.95|9.5|9.7|291700|3.686
751296600|1993-10-22 13:30:00|9.5|9.5|9.4|9.5|58500|3.61
751555800|1993-10-25 13:30:00|9.5|9.5|9.4|9.5|123200|3.61
751642200|1993-10-26 13:30:00|9.4|9.5|9.4|9.5|37500|3.61
751728600|1993-10-27 13:30:00|9.45|9.55|9.4|9.55|240000|3.629
751815000|1993-10-28 13:30:00|9.45|9.55|9.45|9.45|129700|3.591
751901400|1993-10-29 13:30:00|9.55|9.95|9.5|9.95|373700|3.781
752164200|1993-11-01 14:30:00|9.95|9.95|9.75|9.8|159500|3.724
752250600|1993-11-02 14:30:00|9.8|10.2|9.8|10.2|359000|3.876
752337000|1993-11-03 14:30:00|10.2|10.25|9.95|9.95|286000|3.781
752423400|1993-11-04 14:30:00|9.95|9.95|9.75|9.9|265200|3.762
752509800|1993-11-05 14:30:00|9.75|9.8|9.65|9.65|198200|3.667
752769000|1993-11-08 14:30:00|9.7|9.7|9.65|9.65|93000|3.667
752855400|1993-11-09 14:30:00|9.75|9.8|9.7|9.7|283000|3.686
752941800|1993-11-10 14:30:00|9.7|9.7|9.55|9.65|423500|3.667
753028200|1993-11-11 14:30:00|9.6|9.65|9.6|9.6|105000|3.648
753114600|1993-11-12 14:30:00|9.65|9.9|9.65|9.9|248500|3.762
753373800|1993-11-15 14:30:00|9.95|10.25|9.9|10.25|204700|3.895
753460200|1993-11-16 14:30:00|10.25|10.8|10.25|10.8|456200|4.104
753546600|1993-11-17 14:30:00|10.7|10.95|10.7|10.8|450000|4.104
753633000|1993-11-18 14:30:00|10.75|10.85|10.7|10.75|46000|4.085
753719400|1993-11-19 14:30:00|10.7|10.8|10.65|10.65|10200|4.047
753978600|1993-11-22 14:30:00|10.7|10.7|10.6|10.65|32700|4.047
754065000|1993-11-23 14:30:00|10.6|10.6|10.55|10.6|43700|4.028
754151400|1993-11-24 14:30:00|10.55|10.6|10.4|10.4|63200|3.952
754324200|1993-11-26 14:30:00|10.3|10.5|10.3|10.5|28500|3.99
754583400|1993-11-29 14:30:00|10.5|10.5|10.35|10.5|55500|3.99
754669800|1993-11-30 14:30:00|10.35|10.85|10.35|10.8|395200|4.104
754756200|1993-12-01 14:30:00|10.8|11.05|10.8|10.95|153200|4.161
754842600|1993-12-02 14:30:00|11.05|11.2|11.05|11.2|99700|4.256
754929000|1993-12-03 14:30:00|11.2|11.8|11.2|11.7|254200|4.446
755188200|1993-12-06 14:30:00|11.75|11.75|11.5|11.6|123000|4.408
755274600|1993-12-07 14:30:00|11.55|11.55|11.3|11.35|209000|4.313
755361000|1993-12-08 14:30:00|11.25|11.3|11.1|11.15|326700|4.237
755447400|1993-12-09 14:30:00|11.15|11.6|11.15|11.25|457200|4.275
755533800|1993-12-10 14:30:00|11.2|11.25|11.1|11.1|44000|4.218
755793000|1993-12-13 14:30:00|11.2|11.2|11.05|11.2|178500|4.256
755879400|1993-12-14 14:30:00|11.2|11.25|11|11.15|339000|4.237
755965800|1993-12-15 14:30:00|11.05|11.15|11|11.1|122200|4.218
756052200|1993-12-16 14:30:00|11.15|11.15|11.05|11.15|166500|4.237
756138600|1993-12-17 14:30:00|11.15|11.15|11.15|11.15|200|4.237
756397800|1993-12-20 14:30:00|11.1|11.15|11.1|11.1|48700|4.226|divid|0.022
756484200|1993-12-21 14:30:00|11.15|11.35|11.15|11.3|455700|4.302
756570600|1993-12-22 14:30:00|11.35|11.4|11.3|11.4|162200|4.34
756657000|1993-12-23 14:30:00|11.35|11.4|11.35|11.4|340700|4.34
757002600|1993-12-27 14:30:00|11.45|11.45|11.45|11.45|35000|4.359
757089000|1993-12-28 14:30:00|11.45|11.55|11.4|11.45|777700|4.359
757175400|1993-12-29 14:30:00|11.5|11.5|11.35|11.5|333500|4.378
757261800|1993-12-30 14:30:00|11.5|11.6|11.45|11.55|357200|4.397
757348200|1993-12-31 14:30:00|11.6|11.6|11.5|11.55|304000|4.397
757607400|1994-01-03 14:30:00|11.5|11.55|11.45|11.5|11500|4.378
757693800|1994-01-04 14:30:00|11.5|11.5|11.45|11.5|376700|4.378
757780200|1994-01-05 14:30:00|11.55|11.6|11.5|11.6|80000|4.416
757866600|1994-01-06 14:30:00|11.6|12.05|11.6|12|247700|4.569
757953000|1994-01-07 14:30:00|12.1|12.85|12.1|12.7|692000|4.835
758212200|1994-01-10 14:30:00|12.75|12.75|12.55|12.6|70000|4.797
758298600|1994-01-11 14:30:00|12.55|12.6|12.25|12.25|208700|4.664
758385000|1994-01-12 14:30:00|12.25|12.35|12.25|12.3|71700|4.683
758471400|1994-01-13 14:30:00|12.2|12.35|12.15|12.35|97500|4.702
758557800|1994-01-14 14:30:00|12.2|12.35|12.15|12.35|56000|4.702
758817000|1994-01-17 14:30:00|12.35|12.5|12.2|12.5|178200|4.759
758903400|1994-01-18 14:30:00|12.45|12.5|12.45|12.5|87000|4.759
758989800|1994-01-19 14:30:00|12.55|12.55|12.45|12.45|73200|4.74
759076200|1994-01-20 14:30:00|12.5|12.6|12.45|12.45|323200|4.74
759162600|1994-01-21 14:30:00|12.55|12.55|12.45|12.5|46500|4.759
759421800|1994-01-24 14:30:00|12.5|12.55|12.45|12.5|107000|4.759
759508200|1994-01-25 14:30:00|12.55|12.55|12.3|12.4|497700|4.721
759594600|1994-01-26 14:30:00|12.4|12.4|12.3|12.35|148200|4.702
759681000|1994-01-27 14:30:00|12.3|12.45|12.3|12.4|121000|4.721
759767400|1994-01-28 14:30:00|12.45|12.65|12.4|12.6|718700|4.797
760026600|1994-01-31 14:30:00|12.65|12.8|12.6|12.75|468700|4.854
760113000|1994-02-01 14:30:00|12.8|13.3|12.8|13.3|482700|5.064
760199400|1994-02-02 14:30:00|13.35|13.6|13.25|13.55|629000|5.159
760285800|1994-02-03 14:30:00|13.6|13.6|13.45|13.55|60200|5.159
760372200|1994-02-04 14:30:00|13.55|13.55|13.05|13.05|891000|4.969
760631400|1994-02-07 14:30:00|12.9|13|12.7|13|279200|4.95
760717800|1994-02-08 14:30:00|13.05|13.2|13.05|13.15|320000|5.007
760804200|1994-02-09 14:30:00|13.1|13.55|13.1|13.55|556200|5.159
760890600|1994-02-10 14:30:00|13.55|13.6|13.4|13.5|375000|5.14
760977000|1994-02-11 14:30:00|13.45|13.85|13.35|13.85|289000|5.273
761236200|1994-02-14 14:30:00|13.85|14.15|13.75|14.05|232200|5.349
761322600|1994-02-15 14:30:00|14.15|14.5|14.05|14.4|305500|5.483
761409000|1994-02-16 14:30:00|14.4|14.5|14.3|14.35|256200|5.463
761495400|1994-02-17 14:30:00|14.3|14.45|14|14|156000|5.33
761581800|1994-02-18 14:30:00|14.15|14.15|13.65|13.65|169500|5.197
761927400|1994-02-22 14:30:00|13.65|13.65|13.4|13.4|217500|5.102
762013800|1994-02-23 14:30:00|13.35|13.35|12.8|12.8|206000|4.873
762100200|1994-02-24 14:30:00|12.75|12.8|12|12.25|245700|4.664
762186600|1994-02-25 14:30:00|12.2|12.5|11.45|11.7|359000|4.455
762445800|1994-02-28 14:30:00|11.6|11.6|10.85|10.95|638200|4.169
762532200|1994-03-01 14:30:00|10.9|10.9|9.95|10.05|961200|3.826
762618600|1994-03-02 14:30:00|10|10.05|8.9|9.6|558000|3.655
762705000|1994-03-03 14:30:00|9.85|10.05|9.5|9.6|602000|3.655
762791400|1994-03-04 14:30:00|9.7|9.7|9.4|9.5|307700|3.617
763050600|1994-03-07 14:30:00|9.5|9.6|9.3|9.3|573700|3.541
763137000|1994-03-08 14:30:00|9.4|9.45|9.3|9.35|205700|3.56
763223400|1994-03-09 14:30:00|9.4|9.45|9.3|9.3|588500|3.541
763309800|1994-03-10 14:30:00|9.3|9.35|9.1|9.2|314200|3.503
763396200|1994-03-11 14:30:00|9.2|9.2|9.1|9.2|75700|3.503
763655400|1994-03-14 14:30:00|9.15|9.3|9.15|9.2|115700|3.503
763741800|1994-03-15 14:30:00|9.15|9.15|8.65|8.75|136200|3.331
763828200|1994-03-16 14:30:00|8.65|8.65|8.5|8.65|352200|3.293
763914600|1994-03-17 14:30:00|8.65|8.65|8.55|8.6|306000|3.274
764001000|1994-03-18 14:30:00|8.5|8.5|8.3|8.35|304500|3.179
764260200|1994-03-21 14:30:00|8.3|8.3|7.65|7.65|204200|2.913
764346600|1994-03-22 14:30:00|7.85|8.7|7.8|8.7|1168200|3.312
764433000|1994-03-23 14:30:00|8.6|9.85|8.6|9.8|1285000|3.731
764519400|1994-03-24 14:30:00|9.55|9.55|8.9|9.3|462200|3.541
764605800|1994-03-25 14:30:00|9.35|9.95|9.35|9.65|455700|3.674
764865000|1994-03-28 14:30:00|9.75|9.85|9.6|9.7|298500|3.693
764951400|1994-03-29 14:30:00|9.65|9.7|9.3|9.45|587500|3.598
765037800|1994-03-30 14:30:00|9.4|9.55|9.35|9.4|57200|3.579
765124200|1994-03-31 14:30:00|9.35|9.5|9.1|9.3|74000|3.541
765466200|1994-04-04 13:30:00|8.9|9.05|8.55|8.55|112700|3.255
765552600|1994-04-05 13:30:00|8.75|8.8|8.65|8.75|149000|3.331
765639000|1994-04-06 13:30:00|8.8|8.8|8.4|8.6|335200|3.274
765725400|1994-04-07 13:30:00|8.75|9|8.7|8.8|217700|3.35
765811800|1994-04-08 13:30:00|8.8|8.95|8.7|8.8|306500|3.35
766071000|1994-04-11 13:30:00|8.9|8.9|8.65|8.75|284200|3.331
766157400|1994-04-12 13:30:00|8.75|8.75|8.6|8.65|56000|3.293
766243800|1994-04-13 13:30:00|8.65|8.7|8.55|8.65|272700|3.293
766330200|1994-04-14 13:30:00|8.55|8.55|8.35|8.5|56200|3.236
766416600|1994-04-15 13:30:00|8.55|8.65|8.4|8.65|264000|3.293
766675800|1994-04-18 13:30:00|8.7|8.7|8.65|8.7|33000|3.312
766762200|1994-04-19 13:30:00|8.7|8.75|8.6|8.65|105200|3.293
766848600|1994-04-20 13:30:00|8.7|8.7|8.5|8.55|86200|3.255
766935000|1994-04-21 13:30:00|8.5|8.55|8.4|8.5|194500|3.236
767021400|1994-04-22 13:30:00|8.45|8.55|8.425|8.45|212700|3.217
767280600|1994-04-25 13:30:00|8.5|8.6|8.4|8.6|408500|3.274
767367000|1994-04-26 13:30:00|8.65|8.9|8.65|8.825|207200|3.36
767539800|1994-04-28 13:30:00|8.95|8.975|8.85|8.875|199500|3.379
767626200|1994-04-29 13:30:00|8.8|8.8|8.6|8.65|48000|3.293
767885400|1994-05-02 13:30:00|8.5|8.5|8.05|8.25|141500|3.207|divid|0.1781
767971800|1994-05-03 13:30:00|8.3|8.35|7.6|7.7|352500|2.993
768058200|1994-05-04 13:30:00|7.65|7.75|7.3|7.75|421200|3.013
768144600|1994-05-05 13:30:00|7.85|8.4|7.85|8.1|294000|3.149
768231000|1994-05-06 13:30:00|7.85|8.25|7.6|8.2|405500|3.188
768490200|1994-05-09 13:30:00|8.1|8.25|8.1|8.15|80000|3.168
768576600|1994-05-10 13:30:00|8.25|8.25|8.15|8.25|59500|3.207
768663000|1994-05-11 13:30:00|8.15|8.3|8.1|8.2|240000|3.188
768749400|1994-05-12 13:30:00|8.2|8.3|8.2|8.3|29700|3.227
768835800|1994-05-13 13:30:00|8.2|8.4|8.2|8.35|59500|3.246
769095000|1994-05-16 13:30:00|8.35|8.6|8.25|8.45|69200|3.285
769181400|1994-05-17 13:30:00|8.6|8.7|8.55|8.7|65000|3.382
769267800|1994-05-18 13:30:00|8.7|8.75|8.55|8.7|63000|3.382
769354200|1994-05-19 13:30:00|8.8|9.75|8.8|9.75|383000|3.79
769440600|1994-05-20 13:30:00|9.85|9.85|9.65|9.65|291700|3.751
769699800|1994-05-23 13:30:00|9.6|9.8|9.4|9.45|95700|3.674
769786200|1994-05-24 13:30:00|9.35|9.55|9.3|9.5|237000|3.693
769872600|1994-05-25 13:30:00|9.4|9.5|9.35|9.475|37000|3.683
769959000|1994-05-26 13:30:00|9.55|9.55|9.35|9.55|94000|3.712
770045400|1994-05-27 13:30:00|9.45|9.45|9.35|9.45|52200|3.674
770391000|1994-05-31 13:30:00|9.45|9.7|9.35|9.7|138500|3.771
770477400|1994-06-01 13:30:00|9.6|9.7|9.55|9.6|240700|3.732
770563800|1994-06-02 13:30:00|9.6|9.65|9.55|9.6|48700|3.732
770650200|1994-06-03 13:30:00|9.55|9.65|9.5|9.6|64000|3.732
770909400|1994-06-06 13:30:00|9.6|9.65|9.6|9.6|92500|3.732
770995800|1994-06-07 13:30:00|9.5|9.65|9.5|9.65|67500|3.751
771082200|1994-06-08 13:30:00|9.55|9.65|9.4|9.5|363000|3.693
771168600|1994-06-09 13:30:00|9.4|9.4|9.05|9.25|199000|3.596
771255000|1994-06-10 13:30:00|9.4|9.45|9.2|9.45|162700|3.674
771514200|1994-06-13 13:30:00|9.55|9.7|9.55|9.6|324200|3.732
771600600|1994-06-14 13:30:00|9.7|10.05|9.6|10|476500|3.887
771687000|1994-06-15 13:30:00|10|10|9.85|9.85|23500|3.829
771773400|1994-06-16 13:30:00|9.95|10.05|9.9|10.05|129500|3.907
771859800|1994-06-17 13:30:00|9.95|10.05|9.95|9.95|168000|3.868
772119000|1994-06-20 13:30:00|9.85|9.9|9.75|9.75|42700|3.79
772205400|1994-06-21 13:30:00|9.725|9.725|9.65|9.7|70500|3.771
772291800|1994-06-22 13:30:00|9.7|9.8|9.7|9.8|111700|3.81
772378200|1994-06-23 13:30:00|9.8|9.8|9.8|9.8|3200|3.81
772464600|1994-06-24 13:30:00|9.65|9.7|9.55|9.55|88500|3.712
772723800|1994-06-27 13:30:00|9.55|9.55|9.4|9.45|15000|3.674
772810200|1994-06-28 13:30:00|9.35|9.4|9.25|9.25|221700|3.596
772896600|1994-06-29 13:30:00|9.2|9.25|8.7|8.7|309700|3.382
772983000|1994-06-30 13:30:00|8.7|8.85|8.5|8.8|197200|3.421
773069400|1994-07-01 13:30:00|8.65|8.85|8.65|8.8|93200|3.421
773415000|1994-07-05 13:30:00|8.75|8.8|8.7|8.8|13500|3.421
773501400|1994-07-06 13:30:00|8.65|8.75|8.45|8.65|368700|3.363
773587800|1994-07-07 13:30:00|8.7|8.7|8.6|8.6|159000|3.343
773674200|1994-07-08 13:30:00|8.6|8.6|8.3|8.5|830200|3.304
773933400|1994-07-11 13:30:00|8.45|8.45|8.15|8.2|337500|3.188
774019800|1994-07-12 13:30:00|8.3|8.3|8.1|8.1|153200|3.149
774106200|1994-07-13 13:30:00|8.1|8.15|8.05|8.1|206700|3.149
774192600|1994-07-14 13:30:00|8.15|8.2|8.05|8.05|255200|3.129
774279000|1994-07-15 13:30:00|8.15|8.15|8.05|8.1|153700|3.149
774538200|1994-07-18 13:30:00|8.05|8.15|8.05|8.05|34500|3.129
774624600|1994-07-19 13:30:00|8|8.05|7.95|8.05|41000|3.129
774711000|1994-07-20 13:30:00|8|8|7.55|7.65|158200|2.974
774797400|1994-07-21 13:30:00|7.65|7.85|7.55|7.85|133000|3.052
774883800|1994-07-22 13:30:00|7.9|8.05|7.9|7.975|204700|3.1
775143000|1994-07-25 13:30:00|7.9|8|7.9|7.9|20700|3.071
775229400|1994-07-26 13:30:00|8|8|8|8|1700|3.11
775315800|1994-07-27 13:30:00|7.85|7.85|7.6|7.7|318000|2.993
775402200|1994-07-28 13:30:00|7.65|7.75|7.65|7.75|17200|3.013
775488600|1994-07-29 13:30:00|7.75|7.95|7.75|7.9|90200|3.071
775747800|1994-08-01 13:30:00|7.8|8|7.4|7.55|180500|2.935
775834200|1994-08-02 13:30:00|7.45|8.4|7.45|8.3|642500|3.227
775920600|1994-08-03 13:30:00|8.35|9.45|8.35|9.25|906700|3.596
776007000|1994-08-04 13:30:00|9.4|9.55|8.05|8.45|944000|3.285
776093400|1994-08-05 13:30:00|8.45|8.9|8.2|8.8|250700|3.421
776352600|1994-08-08 13:30:00|8.95|9.6|8.95|9.2|325500|3.576
776439000|1994-08-09 13:30:00|9.2|9.2|8.85|8.9|175000|3.46
776525400|1994-08-10 13:30:00|8.85|8.9|8.55|8.85|142500|3.44
776611800|1994-08-11 13:30:00|8.7|8.85|8.65|8.8|45500|3.421
776698200|1994-08-12 13:30:00|8.75|8.75|8.45|8.6|1396700|3.343
776957400|1994-08-15 13:30:00|8.5|8.6|8.45|8.5|40200|3.304
777043800|1994-08-16 13:30:00|8.6|9|8.6|8.85|465700|3.44
777130200|1994-08-17 13:30:00|8.95|9.1|8.9|9.05|389000|3.518
777216600|1994-08-18 13:30:00|9.05|9.05|8.75|8.85|228700|3.44
777303000|1994-08-19 13:30:00|8.85|9.45|8.75|9.4|801700|3.654
777562200|1994-08-22 13:30:00|9.55|9.95|9.4|9.9|353200|3.848
777648600|1994-08-23 13:30:00|9.95|10|9.8|9.8|396700|3.81
777735000|1994-08-24 13:30:00|9.8|9.9|9.7|9.9|143000|3.848
777821400|1994-08-25 13:30:00|9.8|9.95|9.8|9.8|55500|3.81
777907800|1994-08-26 13:30:00|9.7|9.75|9.6|9.65|423700|3.751
778167000|1994-08-29 13:30:00|9.6|9.75|9.6|9.7|255000|3.771
778253400|1994-08-30 13:30:00|9.6|9.65|9.35|9.45|165200|3.674
778339800|1994-08-31 13:30:00|9.45|9.7|9.45|9.6|281500|3.732
778426200|1994-09-01 13:30:00|9.55|9.65|9.5|9.6|110500|3.732
778512600|1994-09-02 13:30:00|9.6|9.75|9.6|9.7|93200|3.771
778858200|1994-09-06 13:30:00|9.6|9.75|9.55|9.6|247500|3.732
778944600|1994-09-07 13:30:00|9.5|9.6|9.5|9.55|24700|3.712
779031000|1994-09-08 13:30:00|9.6|9.6|9.4|9.5|209500|3.693
779117400|1994-09-09 13:30:00|9.45|9.45|9|9.05|145200|3.518
779376600|1994-09-12 13:30:00|8.9|9|8.9|9|50700|3.499
779463000|1994-09-13 13:30:00|9|9.3|9|9.25|99500|3.596
779549400|1994-09-14 13:30:00|9.3|9.5|9.3|9.5|82500|3.693
779635800|1994-09-15 13:30:00|9.4|9.6|9.4|9.55|184200|3.712
779722200|1994-09-16 13:30:00|9.45|9.9|9.45|9.85|203200|3.829
779981400|1994-09-19 13:30:00|9.9|10.15|9.9|10.15|270200|3.946
780067800|1994-09-20 13:30:00|10.05|10.15|9.75|9.75|262500|3.79
780154200|1994-09-21 13:30:00|9.7|9.9|9.4|9.5|139500|3.693
780240600|1994-09-22 13:30:00|9.6|9.6|9.4|9.55|40200|3.712
780327000|1994-09-23 13:30:00|9.45|9.5|9.35|9.5|255000|3.693
780586200|1994-09-26 13:30:00|9.3|9.45|9.3|9.45|21000|3.674
780672600|1994-09-27 13:30:00|9.3|9.45|9.25|9.4|115500|3.654
780759000|1994-09-28 13:30:00|9.3|9.5|9.3|9.45|205200|3.674
780845400|1994-09-29 13:30:00|9.4|9.6|9.35|9.6|165200|3.732
780931800|1994-09-30 13:30:00|9.65|9.8|9.65|9.8|351000|3.81
781191000|1994-10-03 13:30:00|9.8|10|9.8|10|89000|3.887
781277400|1994-10-04 13:30:00|10|10.2|9.8|9.85|263200|3.829
781363800|1994-10-05 13:30:00|9.75|9.8|9.4|9.6|295700|3.732
781450200|1994-10-06 13:30:00|9.65|9.85|9.65|9.7|89000|3.771
781536600|1994-10-07 13:30:00|9.75|10.4|9.75|10.1|460500|3.926
781795800|1994-10-10 13:30:00|10.15|10.7|10.15|10.65|316500|4.14
781882200|1994-10-11 13:30:00|10.75|10.95|10.75|10.9|485700|4.237
781968600|1994-10-12 13:30:00|11|11.4|10.9|10.95|451500|4.257
782055000|1994-10-13 13:30:00|11.1|11.3|10.85|10.9|448500|4.237
782141400|1994-10-14 13:30:00|10.8|11|10.75|11|182500|4.276
782400600|1994-10-17 13:30:00|10.9|11|10.8|10.8|71000|4.198
782487000|1994-10-18 13:30:00|10.825|11.05|10.825|11.05|194200|4.296
782573400|1994-10-19 13:30:00|10.95|11.05|10.8|10.875|135200|4.228
782659800|1994-10-20 13:30:00|10.8|10.8|10.45|10.55|127000|4.101
782746200|1994-10-21 13:30:00|10.45|10.5|10.2|10.3|301500|4.004
783005400|1994-10-24 13:30:00|10.4|10.5|10.3|10.35|122700|4.023
783091800|1994-10-25 13:30:00|10.2|10.3|10.15|10.2|97500|3.965
783178200|1994-10-26 13:30:00|10.25|10.3|10.25|10.3|13500|4.004
783264600|1994-10-27 13:30:00|10.25|10.5|10.25|10.4|136000|4.043
783351000|1994-10-28 13:30:00|10.45|10.45|10.35|10.35|19500|4.023
783613800|1994-10-31 14:30:00|10.55|10.65|10.45|10.65|77200|4.14
783700200|1994-11-01 14:30:00|10.5|10.6|10.5|10.5|13700|4.082
783786600|1994-11-02 14:30:00|10.35|10.45|10.35|10.4|53700|4.043
783873000|1994-11-03 14:30:00|10.35|10.45|10.35|10.4|242700|4.043
783959400|1994-11-04 14:30:00|10.45|10.6|10.4|10.6|628500|4.121
784218600|1994-11-07 14:30:00|10.65|10.65|10.4|10.4|40700|4.043
784305000|1994-11-08 14:30:00|10.35|10.462|10.25|10.4|272500|4.043
784391400|1994-11-09 14:30:00|10.4|10.55|10.2|10.2|416700|3.965
784477800|1994-11-10 14:30:00|10.2|10.2|10.05|10.05|157200|3.907
784564200|1994-11-11 14:30:00|10|10.05|9.8|10|341200|3.887
784823400|1994-11-14 14:30:00|10.1|10.2|10.05|10.1|415700|3.926
784909800|1994-11-15 14:30:00|10.1|10.45|10.1|10.35|533200|4.023
784996200|1994-11-16 14:30:00|10.45|10.45|10.4|10.4|103700|4.043
785082600|1994-11-17 14:30:00|10.45|10.45|10.2|10.2|203200|3.965
785169000|1994-11-18 14:30:00|10.35|10.4|10.1|10.15|159000|3.946
785428200|1994-11-21 14:30:00|10.1|10.1|9.7|9.7|142000|3.771
785514600|1994-11-22 14:30:00|9.6|9.65|9.4|9.4|146200|3.654
785601000|1994-11-23 14:30:00|9.35|9.55|9.35|9.55|239200|3.712
785773800|1994-11-25 14:30:00|9.65|10.05|9.6|9.9|396200|3.848
786033000|1994-11-28 14:30:00|10|10.3|10|10.25|196500|3.985
786119400|1994-11-29 14:30:00|10.35|10.6|10.3|10.6|436500|4.121
786205800|1994-11-30 14:30:00|10.65|10.75|10.35|10.4|263200|4.043
786292200|1994-12-01 14:30:00|10.15|10.25|10|10.25|66700|3.985
786378600|1994-12-02 14:30:00|9.95|10|9.9|9.95|216700|3.868
786637800|1994-12-05 14:30:00|10.1|10.15|10|10.15|114500|3.946
786724200|1994-12-06 14:30:00|10.15|10.45|10.15|10.4|225500|4.043
786810600|1994-12-07 14:30:00|10.425|10.55|10.425|10.55|384500|4.101
786897000|1994-12-08 14:30:00|10.55|10.55|10.45|10.45|48000|4.062
786983400|1994-12-09 14:30:00|10.35|10.45|10.35|10.45|24200|4.062
787242600|1994-12-12 14:30:00|10.35|10.4|10.35|10.35|66500|4.023
787329000|1994-12-13 14:30:00|10.4|10.45|10.4|10.45|207700|4.062
787415400|1994-12-14 14:30:00|10.4|10.425|10.4|10.4|38500|4.043
787501800|1994-12-15 14:30:00|10.4|10.45|10.35|10.4|28700|4.043
787588200|1994-12-16 14:30:00|10.45|10.45|10.4|10.4|22700|4.043
787847400|1994-12-19 14:30:00|10.35|10.5|10.3|10.3|55200|4.004
787933800|1994-12-20 14:30:00|10.3|10.35|9.75|9.8|127000|3.81
788020200|1994-12-21 14:30:00|9.75|9.75|9.5|9.6|123200|3.732
788106600|1994-12-22 14:30:00|9.45|9.75|9.2|9.7|240200|3.785|divid|0.036
788193000|1994-12-23 14:30:00|9.9|10.05|9.8|9.85|239000|3.843
788538600|1994-12-27 14:30:00|9.8|9.85|9.65|9.65|128200|3.765
788625000|1994-12-28 14:30:00|9.8|9.875|9.6|9.6|124700|3.746
788711400|1994-12-29 14:30:00|9.8|10|9.7|10|65000|3.902
788797800|1994-12-30 14:30:00|10.05|10.1|10|10.05|25700|3.921
789143400|1995-01-03 14:30:00|10.05|10.15|10.05|10.15|35700|3.961
789229800|1995-01-04 14:30:00|10|10.1|9.975|10|15000|3.902
789316200|1995-01-05 14:30:00|10|10.2|10|10.2|68200|3.98
789402600|1995-01-06 14:30:00|10.1|10.1|9.95|10|22000|3.902
789661800|1995-01-09 14:30:00|9.9|9.9|9.7|9.7|50000|3.785
789748200|1995-01-10 14:30:00|9.6|9.6|8.5|8.55|312000|3.336
789834600|1995-01-11 14:30:00|8.5|9.3|8.45|9.15|403200|3.57
789921000|1995-01-12 14:30:00|9.4|10.05|9.35|9.95|395200|3.882
790007400|1995-01-13 14:30:00|10.05|10.4|9.85|10.25|273500|4
790266600|1995-01-16 14:30:00|10.15|10.15|9.8|9.85|112700|3.843
790353000|1995-01-17 14:30:00|9.75|9.75|9.6|9.75|60000|3.804
790439400|1995-01-18 14:30:00|9.6|9.6|9.25|9.25|100200|3.609
790525800|1995-01-19 14:30:00|9.2|9.2|8.8|8.8|99000|3.434
790612200|1995-01-20 14:30:00|8.75|9.05|8.6|9|218700|3.512
790871400|1995-01-23 14:30:00|8.85|8.9|8.45|8.8|130700|3.434
790957800|1995-01-24 14:30:00|8.8|9.15|8.8|8.95|68200|3.492
791044200|1995-01-25 14:30:00|9|9.2|8.775|9|287000|3.512
791130600|1995-01-26 14:30:00|9|9.1|8.9|8.925|106200|3.483
791217000|1995-01-27 14:30:00|8.9|9|8.85|8.85|62000|3.453
791476200|1995-01-30 14:30:00|8.75|8.75|8.45|8.575|122700|3.346
791562600|1995-01-31 14:30:00|8.6|9.05|8.45|9|206000|3.512
791649000|1995-02-01 14:30:00|9.25|9.5|8.95|8.95|169500|3.492
791735400|1995-02-02 14:30:00|8.9|9.05|8.75|8.925|120000|3.483
791821800|1995-02-03 14:30:00|9.05|9.6|9|9.6|287000|3.746
792081000|1995-02-06 14:30:00|9.5|9.512|9.15|9.2|157500|3.59
792167400|1995-02-07 14:30:00|9.2|9.2|9|9.15|113700|3.57
792253800|1995-02-08 14:30:00|9.15|9.25|8.9|9.15|187000|3.57
792340200|1995-02-09 14:30:00|9|9.05|8.85|8.95|218700|3.492
792426600|1995-02-10 14:30:00|8.8|9|8.7|8.9|240200|3.473
792685800|1995-02-13 14:30:00|8.9|8.9|8.75|8.8|66000|3.434
792772200|1995-02-14 14:30:00|8.7|8.7|8.4|8.5|118000|3.317
792858600|1995-02-15 14:30:00|8.5|8.5|8.275|8.3|101000|3.239
792945000|1995-02-16 14:30:00|8.15|8.15|7.75|7.9|231200|3.083
793031400|1995-02-17 14:30:00|8.1|8.15|7.85|7.95|179000|3.102
793377000|1995-02-21 14:30:00|8|8.15|8|8|112700|3.122
793463400|1995-02-22 14:30:00|8.05|8.05|8|8.05|23500|3.141
793549800|1995-02-23 14:30:00|8.15|8.25|8.1|8.1|23000|3.161
793636200|1995-02-24 14:30:00|8.15|8.4|8.15|8.35|60000|3.258
793895400|1995-02-27 14:30:00|8.4|8.4|8.25|8.35|114000|3.258
793981800|1995-02-28 14:30:00|8.375|8.45|8.35|8.45|35200|3.297
794068200|1995-03-01 14:30:00|8.45|8.5|8.35|8.4|74500|3.278
794154600|1995-03-02 14:30:00|8.45|8.5|8.15|8.2|170000|3.2
794241000|1995-03-03 14:30:00|8.1|8.1|7.6|7.75|218500|3.024
794500200|1995-03-06 14:30:00|7.55|7.55|7.35|7.456|246700|2.909
794586600|1995-03-07 14:30:00|7.4|7.55|6.9|7.15|148200|2.79
794673000|1995-03-08 14:30:00|7.15|7.25|6.95|7.031|219700|2.744
794759400|1995-03-09 14:30:00|6.9|7.1|6.65|6.65|257000|2.595
794845800|1995-03-10 14:30:00|6.9|7.6|6.8|7.6|341200|2.966
795105000|1995-03-13 14:30:00|7.65|8.3|7.65|8.15|460700|3.18
795191400|1995-03-14 14:30:00|8.5|9.3|8.45|9.2|536200|3.59
795277800|1995-03-15 14:30:00|9.225|9.225|9|9.1|105700|3.551
795364200|1995-03-16 14:30:00|9.2|9.25|9.1|9.2|73700|3.59
795450600|1995-03-17 14:30:00|9.25|9.5|9.2|9.375|121700|3.658
795709800|1995-03-20 14:30:00|9.35|9.4|9.25|9.4|133500|3.668
795796200|1995-03-21 14:30:00|9.25|9.3|9.2|9.2|154000|3.59
795882600|1995-03-22 14:30:00|9.4|9.5|9.3|9.3|36700|3.629
795969000|1995-03-23 14:30:00|9.4|9.45|9.35|9.45|45700|3.687
796055400|1995-03-24 14:30:00|9.45|9.65|9.35|9.65|297700|3.765
796314600|1995-03-27 14:30:00|9.7|9.8|9.6|9.6|135200|3.746
796401000|1995-03-28 14:30:00|9.55|9.6|9.3|9.3|169700|3.629
796487400|1995-03-29 14:30:00|9.3|9.35|9.2|9.2|270000|3.59
796573800|1995-03-30 14:30:00|9.3|9.35|9.25|9.3|307700|3.629
796660200|1995-03-31 14:30:00|9.2|9.2|9.15|9.2|63700|3.59
796915800|1995-04-03 13:30:00|9.2|9.2|9.05|9.05|44700|3.531
797002200|1995-04-04 13:30:00|9.05|9.2|9.05|9.2|88200|3.59
797088600|1995-04-05 13:30:00|9.2|9.45|9.2|9.3|221000|3.629
797175000|1995-04-06 13:30:00|9.4|9.4|9.3|9.3|259500|3.629
797261400|1995-04-07 13:30:00|9.4|9.4|9.3|9.35|37700|3.648
797520600|1995-04-10 13:30:00|9.35|9.5|9.35|9.45|291500|3.687
797607000|1995-04-11 13:30:00|9.5|9.55|9.45|9.5|156500|3.707
797693400|1995-04-12 13:30:00|9.55|9.55|9.4|9.55|59500|3.726
797779800|1995-04-13 13:30:00|9.4|9.45|9.4|9.45|131500|3.687
798125400|1995-04-17 13:30:00|9.4|9.45|9.4|9.45|68000|3.687
798211800|1995-04-18 13:30:00|9.4|9.45|9.4|9.45|54000|3.687
798298200|1995-04-19 13:30:00|9.45|9.45|9.35|9.35|18000|3.648
798384600|1995-04-20 13:30:00|9.4|9.4|9.3|9.4|40500|3.668
798471000|1995-04-21 13:30:00|9.45|9.6|9.45|9.6|82500|3.746
798730200|1995-04-24 13:30:00|9.55|9.6|9.525|9.6|72000|3.746
798816600|1995-04-25 13:30:00|9.6|9.6|9.5|9.5|76500|3.707
798903000|1995-04-26 13:30:00|9.5|9.6|9.5|9.5|57700|3.707
798989400|1995-04-27 13:30:00|9.55|9.6|9.55|9.6|36200|3.746
799075800|1995-04-28 13:30:00|9.6|9.6|9.5|9.5|2500|3.707
799335000|1995-05-01 13:30:00|9.5|9.5|9.5|9.5|0|3.707
799421400|1995-05-02 13:30:00|9.6|9.6|9.5|9.55|64500|3.726
799507800|1995-05-03 13:30:00|9.55|9.7|9.55|9.65|127200|3.765
799594200|1995-05-04 13:30:00|9.6|9.75|9.45|9.55|514200|3.726
799680600|1995-05-05 13:30:00|9.45|9.55|9.45|9.5|102700|3.724|divid|0.0448
799939800|1995-05-08 13:30:00|9.5|9.65|9.4|9.6|166200|3.764
800026200|1995-05-09 13:30:00|9.65|9.65|9.45|9.6|693000|3.764
800112600|1995-05-10 13:30:00|9.5|9.5|9.4|9.5|76700|3.724
800199000|1995-05-11 13:30:00|9.5|9.5|9.45|9.5|323700|3.724
800285400|1995-05-12 13:30:00|9.45|9.6|9.45|9.6|156200|3.764
800544600|1995-05-15 13:30:00|9.55|9.9|9.55|9.65|127200|3.783
800631000|1995-05-16 13:30:00|9.55|9.55|9.5|9.5|3700|3.724
800717400|1995-05-17 13:30:00|9.55|9.65|9.4|9.4|670500|3.685
800803800|1995-05-18 13:30:00|9.6|10|9.6|9.65|1464500|3.783
800890200|1995-05-19 13:30:00|9.55|9.75|9.55|9.7|288000|3.803
801149400|1995-05-22 13:30:00|9.6|9.65|9.6|9.65|5000|3.783
801235800|1995-05-23 13:30:00|9.7|9.7|9.5|9.65|236500|3.783
801322200|1995-05-24 13:30:00|9.6|9.95|9.6|9.85|300500|3.862
801408600|1995-05-25 13:30:00|9.9|10|9.85|9.95|99200|3.901
801495000|1995-05-26 13:30:00|10|10.1|9.95|9.95|137200|3.901
801840600|1995-05-30 13:30:00|10.05|10.225|10.05|10.1|122500|3.96
801927000|1995-05-31 13:30:00|10.1|10.15|10.1|10.1|29700|3.96
802013400|1995-06-01 13:30:00|10.05|10.3|10.05|10.3|134500|4.038
802099800|1995-06-02 13:30:00|10.3|10.6|10.3|10.519|207200|4.124
802359000|1995-06-05 13:30:00|10.7|11.4|10.7|11.2|512200|4.391
802445400|1995-06-06 13:30:00|11.15|11.4|11.1|11.1|276000|4.352
802531800|1995-06-07 13:30:00|11.1|11.1|10.95|11|88500|4.312
802618200|1995-06-08 13:30:00|10.9|11|10.65|10.85|162700|4.254
802704600|1995-06-09 13:30:00|10.7|10.8|10.7|10.8|71200|4.234
802963800|1995-06-12 13:30:00|10.7|10.75|10.65|10.65|57700|4.175
803050200|1995-06-13 13:30:00|10.8|11|10.8|10.85|101700|4.254
803136600|1995-06-14 13:30:00|10.85|10.9|10.7|10.7|37000|4.195
803223000|1995-06-15 13:30:00|10.7|10.756|10.7|10.7|17200|4.195
803309400|1995-06-16 13:30:00|10.7|10.85|10.7|10.85|3000|4.254
803568600|1995-06-19 13:30:00|10.75|10.75|10.45|10.55|120700|4.136
803655000|1995-06-20 13:30:00|10.5|10.55|10.45|10.5|74700|4.116
803741400|1995-06-21 13:30:00|10.45|10.55|10.45|10.519|59200|4.124
803827800|1995-06-22 13:30:00|10.55|10.6|10.4|10.45|482000|4.097
803914200|1995-06-23 13:30:00|10.45|10.45|10.25|10.35|199200|4.058
804173400|1995-06-26 13:30:00|10.4|10.406|10.3|10.3|113700|4.038
804259800|1995-06-27 13:30:00|10.25|10.35|10.25|10.35|17500|4.058
804346200|1995-06-28 13:30:00|10.45|10.55|10.381|10.55|233000|4.136
804432600|1995-06-29 13:30:00|10.6|10.65|10.45|10.55|120000|4.136
804519000|1995-06-30 13:30:00|10.55|10.65|10.55|10.65|20700|4.175
804778200|1995-07-03 13:30:00|10.55|10.65|10.55|10.6|37500|4.156
804951000|1995-07-05 13:30:00|10.45|10.55|10.1|10.55|112000|4.136
805037400|1995-07-06 13:30:00|10.6|10.7|10.55|10.6|35200|4.156
805123800|1995-07-07 13:30:00|10.7|10.8|10.65|10.7|36500|4.195
805383000|1995-07-10 13:30:00|10.8|10.85|10.75|10.75|89500|4.214
805469400|1995-07-11 13:30:00|10.85|10.9|10.7|10.9|225200|4.273
805555800|1995-07-12 13:30:00|10.95|11|10.9|10.95|54000|4.293
805642200|1995-07-13 13:30:00|10.9|10.95|10.85|10.85|3000|4.254
805728600|1995-07-14 13:30:00|10.8|10.85|10.8|10.85|29000|4.254
805987800|1995-07-17 13:30:00|10.75|10.85|10.75|10.75|1500|4.214
806074200|1995-07-18 13:30:00|10.75|10.8|10.7|10.8|29500|4.234
806160600|1995-07-19 13:30:00|10.6|10.6|10.4|10.5|45000|4.116
806247000|1995-07-20 13:30:00|10.6|10.6|10.45|10.5|14000|4.116
806333400|1995-07-21 13:30:00|10.55|10.55|10.45|10.45|52500|4.097
806592600|1995-07-24 13:30:00|10.4|10.55|10.4|10.4|115200|4.077
806679000|1995-07-25 13:30:00|10.4|10.4|10.35|10.35|21200|4.058
806765400|1995-07-26 13:30:00|10.35|10.4|10.25|10.25|264700|4.018
806851800|1995-07-27 13:30:00|10.3|10.3|10.25|10.25|8200|4.018
806938200|1995-07-28 13:30:00|10.25|10.25|10.25|10.25|12700|4.018
807197400|1995-07-31 13:30:00|10.2|10.2|9.9|9.9|261200|3.881
807283800|1995-08-01 13:30:00|9.9|10|9.8|9.85|81000|3.862
807370200|1995-08-02 13:30:00|9.9|10|9.9|9.95|78200|3.901
807456600|1995-08-03 13:30:00|9.5|9.9|9.5|9.9|39200|3.881
807543000|1995-08-04 13:30:00|9.75|9.75|9.6|9.6|81000|3.764
807802200|1995-08-07 13:30:00|9.6|9.7|9.55|9.55|12200|3.744
807888600|1995-08-08 13:30:00|9.55|9.55|9.25|9.35|109200|3.666
807975000|1995-08-09 13:30:00|9.35|9.35|9.2|9.3|24200|3.646
808061400|1995-08-10 13:30:00|9.2|9.2|9|9.2|227500|3.607
808147800|1995-08-11 13:30:00|9|9|8.85|8.85|50500|3.47
808407000|1995-08-14 13:30:00|8.9|8.9|8.9|8.9|1700|3.489
808493400|1995-08-15 13:30:00|8.9|8.95|8.8|8.8|72500|3.45
808579800|1995-08-16 13:30:00|8.75|8.8|8.65|8.65|206200|3.391
808666200|1995-08-17 13:30:00|8.65|8.8|8.65|8.75|263000|3.43
808752600|1995-08-18 13:30:00|8.8|9|8.8|8.95|247500|3.509
809011800|1995-08-21 13:30:00|9|9|8.75|8.8|162000|3.45
809098200|1995-08-22 13:30:00|8.75|8.8|8.65|8.75|177700|3.43
809184600|1995-08-23 13:30:00|8.75|8.8|8.65|8.75|17500|3.43
809271000|1995-08-24 13:30:00|8.6|8.65|8.5|8.6|157500|3.372
809357400|1995-08-25 13:30:00|8.65|8.75|8.6|8.6|171200|3.372
809616600|1995-08-28 13:30:00|8.6|8.65|8.6|8.65|17000|3.391
809703000|1995-08-29 13:30:00|8.6|8.6|8.45|8.5|113500|3.332
809789400|1995-08-30 13:30:00|8.55|8.55|8.45|8.45|147500|3.313
809875800|1995-08-31 13:30:00|8.5|8.6|8.4|8.5|198200|3.332
809962200|1995-09-01 13:30:00|8.4|8.5|8.35|8.35|159200|3.274
810307800|1995-09-05 13:30:00|8.4|8.5|8.4|8.4|84000|3.293
810394200|1995-09-06 13:30:00|8.4|8.5|8.4|8.4|75000|3.293
810480600|1995-09-07 13:30:00|8.4|8.55|8.4|8.55|37700|3.352
810567000|1995-09-08 13:30:00|8.4|8.45|8.4|8.4|7200|3.293
810826200|1995-09-11 13:30:00|8.4|8.5|8.4|8.5|33700|3.332
810912600|1995-09-12 13:30:00|8.4|8.5|8.4|8.45|40500|3.313
810999000|1995-09-13 13:30:00|8.4|8.5|8.4|8.425|83000|3.303
811085400|1995-09-14 13:30:00|8.4|8.5|8.4|8.45|161000|3.313
811171800|1995-09-15 13:30:00|8.5|8.65|8.5|8.65|57500|3.391
811431000|1995-09-18 13:30:00|8.65|8.65|8.65|8.65|3700|3.391
811517400|1995-09-19 13:30:00|8.6|8.65|8.6|8.65|13500|3.391
811603800|1995-09-20 13:30:00|8.6|8.7|8.55|8.55|39200|3.352
811690200|1995-09-21 13:30:00|8.55|8.55|8.5|8.5|106000|3.332
811776600|1995-09-22 13:30:00|8.5|8.55|8.45|8.55|41000|3.352
812035800|1995-09-25 13:30:00|8.4|8.45|8.35|8.35|295200|3.274
812122200|1995-09-26 13:30:00|8.3|8.4|8.25|8.25|63700|3.234
812208600|1995-09-27 13:30:00|8.15|8.35|8|8.25|299700|3.234
812295000|1995-09-28 13:30:00|8.35|8.35|8.25|8.3|289500|3.254
812381400|1995-09-29 13:30:00|8.35|8.55|8.35|8.55|130000|3.352
812640600|1995-10-02 13:30:00|8.6|8.6|8.4|8.4|60200|3.293
812727000|1995-10-03 13:30:00|8.3|8.35|8.15|8.2|132000|3.215
812813400|1995-10-04 13:30:00|8.3|8.45|8.2|8.45|197200|3.313
812899800|1995-10-05 13:30:00|8.3|8.5|8.3|8.45|89200|3.313
812986200|1995-10-06 13:30:00|8.45|8.6|8.45|8.45|40500|3.313
813245400|1995-10-09 13:30:00|8.6|8.6|8.45|8.6|45000|3.372
813331800|1995-10-10 13:30:00|8.4|8.55|8.3|8.55|136700|3.352
813418200|1995-10-11 13:30:00|8.5|8.65|8.5|8.65|47000|3.391
813504600|1995-10-12 13:30:00|8.5|8.6|8.5|8.55|24700|3.352
813591000|1995-10-13 13:30:00|8.6|8.6|8.55|8.55|8000|3.352
813850200|1995-10-16 13:30:00|8.65|8.65|8.5|8.55|124000|3.352
813936600|1995-10-17 13:30:00|8.6|8.8|8.55|8.75|367500|3.43
814023000|1995-10-18 13:30:00|8.85|8.85|8.7|8.8|71700|3.45
814109400|1995-10-19 13:30:00|8.85|8.85|8.75|8.8|7700|3.45
814195800|1995-10-20 13:30:00|8.8|8.85|8.8|8.85|198000|3.47
814455000|1995-10-23 13:30:00|8.85|9.2|8.85|9.05|247700|3.548
814541400|1995-10-24 13:30:00|9.15|9.25|9.1|9.25|161500|3.626
814627800|1995-10-25 13:30:00|9.3|9.35|9.2|9.25|87700|3.626
814714200|1995-10-26 13:30:00|9.15|9.2|9.05|9.15|50200|3.587
814800600|1995-10-27 13:30:00|9.1|9.3|9.1|9.25|98200|3.626
815063400|1995-10-30 14:30:00|9.25|9.45|9.25|9.3|174200|3.646
815149800|1995-10-31 14:30:00|9.3|9.35|9.25|9.25|100000|3.626
815236200|1995-11-01 14:30:00|9.2|9.3|9.2|9.3|71000|3.646
815322600|1995-11-02 14:30:00|9.25|9.45|9.2|9.35|69500|3.666
815409000|1995-11-03 14:30:00|9.35|9.4|9.3|9.3|111200|3.646
815668200|1995-11-06 14:30:00|9.25|9.25|9.15|9.25|46500|3.626
815754600|1995-11-07 14:30:00|9.15|9.15|9.05|9.05|25000|3.548
815841000|1995-11-08 14:30:00|9.05|9.1|9|9|94000|3.528
815927400|1995-11-09 14:30:00|9|9.05|8.95|8.95|56200|3.509
816013800|1995-11-10 14:30:00|8.9|9|8.9|8.95|100200|3.509
816273000|1995-11-13 14:30:00|9|9|8.8|8.85|121000|3.47
816359400|1995-11-14 14:30:00|8.95|8.95|8.825|8.85|45000|3.47
816445800|1995-11-15 14:30:00|9|9|8.9|8.9|66700|3.489
816532200|1995-11-16 14:30:00|9|9.05|8.95|9.05|13200|3.548
816618600|1995-11-17 14:30:00|8.95|9.05|8.9|9.05|30200|3.548
816877800|1995-11-20 14:30:00|9|9|8.75|8.75|141700|3.43
816964200|1995-11-21 14:30:00|8.7|8.85|8.7|8.775|16200|3.44
817050600|1995-11-22 14:30:00|8.8|8.85|8.75|8.75|287700|3.43
817223400|1995-11-24 14:30:00|8.85|8.85|8.75|8.8|79000|3.45
817482600|1995-11-27 14:30:00|8.8|8.8|8.7|8.7|15500|3.411
817569000|1995-11-28 14:30:00|8.7|8.75|8.7|8.7|9700|3.411
817655400|1995-11-29 14:30:00|8.65|8.75|8.65|8.65|129200|3.391
817741800|1995-11-30 14:30:00|8.65|8.75|8.65|8.75|4500|3.43
817828200|1995-12-01 14:30:00|8.8|8.8|8.65|8.725|15700|3.421
818087400|1995-12-04 14:30:00|8.8|9|8.8|8.95|237500|3.509
818173800|1995-12-05 14:30:00|9|9.05|8.9|9.05|116500|3.548
818260200|1995-12-06 14:30:00|8.95|9.05|8.95|9.05|17200|3.548
818346600|1995-12-07 14:30:00|8.95|9.05|8.95|9.05|23500|3.548
818433000|1995-12-08 14:30:00|9|9.106|8.95|8.95|116500|3.509
818692200|1995-12-11 14:30:00|8.95|9.05|8.95|8.95|83500|3.509
818778600|1995-12-12 14:30:00|9.05|9.1|9.05|9.1|10700|3.568
818865000|1995-12-13 14:30:00|9.1|9.15|9.05|9.1|48700|3.568
818951400|1995-12-14 14:30:00|9.1|9.75|9.1|9.65|543500|3.783
819037800|1995-12-15 14:30:00|9.75|9.95|9.75|9.9|291700|3.881
819297000|1995-12-18 14:30:00|9.7|9.75|9.55|9.55|118200|3.744
819383400|1995-12-19 14:30:00|9.5|9.6|9.5|9.6|99200|3.764
819469800|1995-12-20 14:30:00|9.6|9.7|9.6|9.65|130200|3.783
819556200|1995-12-21 14:30:00|9.7|9.7|9.6|9.6|63700|3.764
819642600|1995-12-22 14:30:00|9.6|9.7|9.6|9.65|236000|3.783
819988200|1995-12-26 14:30:00|9.6|9.6|9.35|9.35|146500|3.666
820074600|1995-12-27 14:30:00|9.35|9.4|9.2|9.2|77700|3.623|divid|0.042
820161000|1995-12-28 14:30:00|9.2|9.25|9.15|9.2|61200|3.623
820247400|1995-12-29 14:30:00|9.25|9.3|9.25|9.3|1072500|3.662
820593000|1996-01-02 14:30:00|9.3|9.4|9.3|9.4|125200|3.702
820679400|1996-01-03 14:30:00|9.45|9.55|9.45|9.5|117200|3.741
820765800|1996-01-04 14:30:00|9.4|9.45|9.3|9.3|127700|3.662
820852200|1996-01-05 14:30:00|9.25|9.3|9.15|9.2|78700|3.623
821111400|1996-01-08 14:30:00|9.3|9.35|9.3|9.35|36700|3.682
821197800|1996-01-09 14:30:00|9.35|9.35|9.1|9.1|140700|3.584
821284200|1996-01-10 14:30:00|9|9.05|8.85|8.85|61000|3.485
821370600|1996-01-11 14:30:00|8.956|9|8.85|8.9|109000|3.505
821457000|1996-01-12 14:30:00|8.9|9|8.9|9|15500|3.544
821716200|1996-01-15 14:30:00|9|9|8.85|8.85|71500|3.485
821802600|1996-01-16 14:30:00|8.85|8.95|8.75|8.8|76000|3.466
821889000|1996-01-17 14:30:00|8.85|8.85|8.65|8.65|170000|3.406
821975400|1996-01-18 14:30:00|8.65|8.7|8.65|8.65|39000|3.406
822061800|1996-01-19 14:30:00|8.65|8.65|8.45|8.45|356000|3.328
822321000|1996-01-22 14:30:00|8.45|8.45|8.35|8.4|43000|3.308
822407400|1996-01-23 14:30:00|8.375|8.5|8.25|8.25|45000|3.249
822493800|1996-01-24 14:30:00|8.25|8.4|8.25|8.25|158200|3.249
822580200|1996-01-25 14:30:00|8.25|8.25|8.05|8.1|107500|3.19
822666600|1996-01-26 14:30:00|8.05|8.1|7.9|7.9|130500|3.111
822925800|1996-01-29 14:30:00|7.9|7.95|7.85|7.95|39700|3.131
823012200|1996-01-30 14:30:00|7.85|7.95|7.85|7.95|32200|3.131
823098600|1996-01-31 14:30:00|7.95|8.05|7.85|8.05|157200|3.17
823185000|1996-02-01 14:30:00|8.05|8.125|8.05|8.125|33700|3.2
823271400|1996-02-02 14:30:00|8.15|8.35|8.15|8.25|100200|3.249
823530600|1996-02-05 14:30:00|8.25|8.35|8.25|8.35|142700|3.288
823617000|1996-02-06 14:30:00|8.3|8.4|8.25|8.4|322700|3.308
823703400|1996-02-07 14:30:00|8.45|8.55|8.4|8.45|164200|3.328
823789800|1996-02-08 14:30:00|8.35|8.5|8.35|8.45|88200|3.328
823876200|1996-02-09 14:30:00|8.45|8.45|8.45|8.45|2500|3.328
824135400|1996-02-12 14:30:00|8.45|8.45|8.4|8.4|3200|3.308
824221800|1996-02-13 14:30:00|8.35|8.45|8.35|8.35|7200|3.288
824308200|1996-02-14 14:30:00|8.3|8.4|8.3|8.35|17500|3.288
824394600|1996-02-15 14:30:00|8.45|8.45|8.3|8.3|7700|3.269
824481000|1996-02-16 14:30:00|8.3|8.35|8.25|8.35|6700|3.288
824826600|1996-02-20 14:30:00|8.2|8.3|8.15|8.3|77200|3.269
824913000|1996-02-21 14:30:00|8.15|8.356|8.15|8.35|80700|3.288
824999400|1996-02-22 14:30:00|8.3|8.375|8.25|8.35|36200|3.288
825085800|1996-02-23 14:30:00|8.45|8.45|8.35|8.4|31200|3.308
825345000|1996-02-26 14:30:00|8.4|8.4|8.3|8.3|14500|3.269
825431400|1996-02-27 14:30:00|8.25|8.4|8.25|8.4|103500|3.308
825517800|1996-02-28 14:30:00|8.306|8.4|8.306|8.4|14200|3.308
825604200|1996-02-29 14:30:00|8.35|8.35|8.2|8.3|133500|3.269
825690600|1996-03-01 14:30:00|8.3|8.4|8.25|8.4|16200|3.308
825949800|1996-03-04 14:30:00|8.4|8.4|8.3|8.4|25700|3.308
826036200|1996-03-05 14:30:00|8.4|8.5|8.4|8.4|274000|3.308
826122600|1996-03-06 14:30:00|8.5|8.5|8.4|8.4|37500|3.308
826209000|1996-03-07 14:30:00|8.35|8.45|8.35|8.35|2000|3.288
826295400|1996-03-08 14:30:00|8.3|8.35|8.3|8.35|21200|3.288
826554600|1996-03-11 14:30:00|8.25|8.35|8.25|8.35|6200|3.288
826641000|1996-03-12 14:30:00|8.25|8.4|8.25|8.25|7500|3.249
826727400|1996-03-13 14:30:00|8.4|8.406|8.394|8.4|30500|3.308
826813800|1996-03-14 14:30:00|8.4|8.456|8.4|8.45|140700|3.328
826900200|1996-03-15 14:30:00|8.4|8.45|8.4|8.45|244700|3.328
827159400|1996-03-18 14:30:00|8.45|8.45|8.35|8.45|21700|3.328
827245800|1996-03-19 14:30:00|8.45|8.45|8.45|8.45|8500|3.328
827332200|1996-03-20 14:30:00|8.45|8.45|8.45|8.45|1700|3.328
827418600|1996-03-21 14:30:00|8.45|8.55|8.4|8.506|188700|3.35
827505000|1996-03-22 14:30:00|8.55|8.581|8.5|8.581|186500|3.379
827764200|1996-03-25 14:30:00|8.6|8.6|8.575|8.581|53200|3.379
827850600|1996-03-26 14:30:00|8.544|8.6|8.5|8.6|29000|3.387
827937000|1996-03-27 14:30:00|8.55|8.55|8.5|8.5|17500|3.347
828023400|1996-03-28 14:30:00|8.5|8.55|8.5|8.55|17700|3.367
828109800|1996-03-29 14:30:00|8.6|8.6|8.5|8.5|11000|3.347
828369000|1996-04-01 14:30:00|8.6|8.65|8.6|8.65|30000|3.406
828455400|1996-04-02 14:30:00|8.6|8.65|8.6|8.65|66000|3.406
828541800|1996-04-03 14:30:00|8.55|8.6|8.55|8.6|12200|3.387
828628200|1996-04-04 14:30:00|8.55|8.6|8.5|8.6|31700|3.387
828970200|1996-04-08 13:30:00|8.45|8.5|8.45|8.5|7000|3.347
829056600|1996-04-09 13:30:00|8.35|8.5|8.35|8.45|27000|3.328
829143000|1996-04-10 13:30:00|8.5|8.55|8.4|8.5|29700|3.347
829229400|1996-04-11 13:30:00|8.55|8.55|8.4|8.4|1000|3.308
829315800|1996-04-12 13:30:00|8.5|8.55|8.4|8.45|10000|3.328
829575000|1996-04-15 13:30:00|8.5|8.55|8.45|8.5|6200|3.347
829661400|1996-04-16 13:30:00|8.45|8.506|8.45|8.45|49500|3.328
829747800|1996-04-17 13:30:00|8.5|8.55|8.45|8.55|8700|3.367
829834200|1996-04-18 13:30:00|8.45|8.55|8.45|8.45|135000|3.328
829920600|1996-04-19 13:30:00|8.55|8.55|8.5|8.55|52700|3.367
830179800|1996-04-22 13:30:00|8.55|8.6|8.45|8.55|144000|3.367
830266200|1996-04-23 13:30:00|8.55|8.55|8.45|8.55|148700|3.367
830352600|1996-04-24 13:30:00|8.45|8.5|8.45|8.45|1200|3.328
830439000|1996-04-25 13:30:00|8.5|8.5|8.45|8.5|85200|3.347
830525400|1996-04-26 13:30:00|8.45|8.5|8.45|8.5|26200|3.347
830784600|1996-04-29 13:30:00|8.5|8.55|8.45|8.5|52000|3.347
830871000|1996-04-30 13:30:00|8.55|8.55|8.5|8.5|51200|3.347
830957400|1996-05-01 13:30:00|8.55|8.55|8.55|8.55|2000|3.367
831043800|1996-05-02 13:30:00|8.5|8.55|8.5|8.5|123000|3.347
831130200|1996-05-03 13:30:00|8.55|8.65|8.5|8.563|128000|3.372
831389400|1996-05-06 13:30:00|8.6|8.6|8.5|8.5|33500|3.347
831475800|1996-05-07 13:30:00|8.556|8.7|8.544|8.65|225200|3.42|divid|0.0328
831562200|1996-05-08 13:30:00|8.7|8.95|8.65|8.95|248000|3.538
831648600|1996-05-09 13:30:00|8.95|9|8.85|8.95|79500|3.538
831735000|1996-05-10 13:30:00|8.85|9.05|8.85|9.05|98500|3.578
831994200|1996-05-13 13:30:00|8.95|9.05|8.95|9.05|3000|3.578
832080600|1996-05-14 13:30:00|8.95|9.1|8.95|9.1|2200|3.598
832167000|1996-05-15 13:30:00|9.05|9.1|9|9|38500|3.558
832253400|1996-05-16 13:30:00|9.1|9.1|9|9|3700|3.558
832339800|1996-05-17 13:30:00|9.05|9.1|8.95|9.1|7700|3.598
832599000|1996-05-20 13:30:00|9|9.1|9|9.1|70000|3.598
832685400|1996-05-21 13:30:00|9.1|9.1|9|9|32500|3.558
832771800|1996-05-22 13:30:00|8.95|9.1|8.95|9.1|89000|3.598
832858200|1996-05-23 13:30:00|9.1|9.1|9|9.075|16200|3.588
832944600|1996-05-24 13:30:00|9.05|9.05|9.05|9.05|700|3.578
833290200|1996-05-28 13:30:00|9.05|9.05|8.95|9.05|32500|3.578
833376600|1996-05-29 13:30:00|9|9.05|8.95|9.05|107500|3.578
833463000|1996-05-30 13:30:00|8.95|9.05|8.95|9|47000|3.558
833549400|1996-05-31 13:30:00|9|9.15|9|9.106|423700|3.6
833808600|1996-06-03 13:30:00|9.15|9.15|9.094|9.15|498500|3.617
833895000|1996-06-04 13:30:00|9.15|9.15|9|9.05|142500|3.578
833981400|1996-06-05 13:30:00|9|9.05|9|9|38500|3.558
834067800|1996-06-06 13:30:00|9|9.1|8.95|8.95|39500|3.538
834154200|1996-06-07 13:30:00|8.95|9|8.9|9|187200|3.558
834413400|1996-06-10 13:30:00|9|9.025|8.95|9|401500|3.558
834499800|1996-06-11 13:30:00|9|9.05|9|9|303000|3.558
834586200|1996-06-12 13:30:00|9.05|9.1|9|9.1|466500|3.598
834672600|1996-06-13 13:30:00|9.1|9.35|9.05|9.3|543000|3.677
834759000|1996-06-14 13:30:00|9.35|9.35|9.3|9.35|45200|3.696
835018200|1996-06-17 13:30:00|9.35|9.356|9.3|9.35|168000|3.696
835104600|1996-06-18 13:30:00|9.4|9.4|9.25|9.4|10200|3.716
835191000|1996-06-19 13:30:00|9.4|9.4|9.25|9.4|15500|3.716
835277400|1996-06-20 13:30:00|9.4|9.4|9.25|9.3|46500|3.677
835363800|1996-06-21 13:30:00|9.25|9.25|9.2|9.2|2700|3.637
835623000|1996-06-24 13:30:00|9.2|9.35|9.2|9.3|15000|3.677
835709400|1996-06-25 13:30:00|9.35|9.35|9.2|9.35|2700|3.696
835795800|1996-06-26 13:30:00|9.25|9.4|9.25|9.4|93700|3.716
835882200|1996-06-27 13:30:00|9.4|9.4|9.4|9.4|6000|3.716
835968600|1996-06-28 13:30:00|9.25|9.4|9.25|9.4|34200|3.716
836227800|1996-07-01 13:30:00|9.3|9.45|9.3|9.45|34700|3.736
836314200|1996-07-02 13:30:00|9.45|9.65|9.45|9.65|214700|3.815
836400600|1996-07-03 13:30:00|9.65|9.7|9.594|9.65|84700|3.815
836573400|1996-07-05 13:30:00|9.55|9.7|9.55|9.55|16500|3.775
836832600|1996-07-08 13:30:00|9.65|9.7|9.65|9.7|30500|3.835
836919000|1996-07-09 13:30:00|9.7|10.3|9.7|10.256|548000|4.055
837005400|1996-07-10 13:30:00|10.3|10.75|10.3|10.5|450200|4.151
837091800|1996-07-11 13:30:00|10.35|10.35|10.15|10.15|94700|4.013
837178200|1996-07-12 13:30:00|10.15|10.15|10|10.1|29000|3.993
837437400|1996-07-15 13:30:00|10|10|9.794|9.794|65000|3.872
837523800|1996-07-16 13:30:00|9.75|9.8|9.6|9.706|142000|3.837
837610200|1996-07-17 13:30:00|9.7|9.8|9.7|9.8|15000|3.874
837696600|1996-07-18 13:30:00|9.75|9.85|9.7|9.756|61700|3.857
837783000|1996-07-19 13:30:00|9.75|9.85|9.7|9.806|42700|3.877
838042200|1996-07-22 13:30:00|9.7|9.85|9.7|9.7|12700|3.835
838128600|1996-07-23 13:30:00|9.7|9.7|9.6|9.7|155200|3.835
838215000|1996-07-24 13:30:00|9.55|9.606|9.425|9.425|244000|3.726
838301400|1996-07-25 13:30:00|9.456|9.55|9.4|9.55|19200|3.775
838387800|1996-07-26 13:30:00|9.5|9.6|9.4|9.6|41500|3.795
838647000|1996-07-29 13:30:00|9.4|9.6|9.4|9.6|1000|3.795
838733400|1996-07-30 13:30:00|9.6|9.6|9.5|9.5|48000|3.756
838819800|1996-07-31 13:30:00|9.5|9.556|9.5|9.55|75000|3.775
838906200|1996-08-01 13:30:00|9.55|9.6|9.45|9.45|108500|3.736
838992600|1996-08-02 13:30:00|9.45|9.55|9.4|9.4|123700|3.716
839251800|1996-08-05 13:30:00|9.4|9.45|9.35|9.35|37500|3.696
839338200|1996-08-06 13:30:00|9.35|9.4|9|9.05|235000|3.578
839424600|1996-08-07 13:30:00|9|9.1|9|9|5700|3.558
839511000|1996-08-08 13:30:00|8.95|8.95|8.65|8.65|106200|3.42
839597400|1996-08-09 13:30:00|8.65|8.65|8.55|8.6|57700|3.4
839856600|1996-08-12 13:30:00|8.6|8.6|8.6|8.6|2500|3.4
839943000|1996-08-13 13:30:00|8.6|8.6|8.5|8.5|10200|3.36
840029400|1996-08-14 13:30:00|8.5|8.55|8.5|8.5|73500|3.36
840115800|1996-08-15 13:30:00|8.55|8.55|8.55|8.55|1200|3.38
840202200|1996-08-16 13:30:00|8.4|8.45|8.3|8.3|99500|3.281
840461400|1996-08-19 13:30:00|8.25|8.35|8.25|8.35|8000|3.301
840547800|1996-08-20 13:30:00|8.35|8.35|8.35|8.35|700|3.301
840634200|1996-08-21 13:30:00|8.3|8.306|8.15|8.15|68500|3.222
840720600|1996-08-22 13:30:00|8.2|8.2|8.05|8.1|110500|3.202
840807000|1996-08-23 13:30:00|8.05|8.05|7.85|7.9|79500|3.123
841066200|1996-08-26 13:30:00|7.8|7.8|7.5|7.5|135700|2.965
841152600|1996-08-27 13:30:00|7.65|7.75|7.65|7.75|75700|3.064
841239000|1996-08-28 13:30:00|7.75|8.15|7.7|8.05|245700|3.182
841325400|1996-08-29 13:30:00|8|8.1|8|8.1|78200|3.202
841411800|1996-08-30 13:30:00|8|8.1|8|8.056|159000|3.185
841757400|1996-09-03 13:30:00|8|8.05|7.95|7.95|7700|3.143
841843800|1996-09-04 13:30:00|7.95|8.05|7.95|7.975|45500|3.153
841930200|1996-09-05 13:30:00|8.05|8.05|8.05|8.05|1000|3.182
842016600|1996-09-06 13:30:00|8.05|8.1|8|8|41500|3.163
842275800|1996-09-09 13:30:00|8.15|8.15|8.15|8.15|123000|3.222
842362200|1996-09-10 13:30:00|8.2|8.2|8.1|8.2|47500|3.242
842448600|1996-09-11 13:30:00|8.1|8.25|8.1|8.175|16500|3.232
842535000|1996-09-12 13:30:00|8.2|8.25|8.15|8.25|69700|3.261
842621400|1996-09-13 13:30:00|8.15|8.25|8.144|8.15|98700|3.222
842880600|1996-09-16 13:30:00|8.15|8.25|8.15|8.25|1500|3.261
842967000|1996-09-17 13:30:00|8.169|8.3|8.15|8.2|68700|3.242
843053400|1996-09-18 13:30:00|8.2|8.3|8.15|8.15|24500|3.222
843139800|1996-09-19 13:30:00|8.225|8.3|8.15|8.3|43200|3.281
843226200|1996-09-20 13:30:00|8.15|8.3|8.15|8.3|27500|3.281
843485400|1996-09-23 13:30:00|8.244|8.3|8.175|8.25|246700|3.261
843571800|1996-09-24 13:30:00|8.3|8.356|8.294|8.3|87500|3.281
843658200|1996-09-25 13:30:00|8.35|8.35|8.3|8.35|14200|3.301
843744600|1996-09-26 13:30:00|8.3|8.456|8.3|8.4|130500|3.321
843831000|1996-09-27 13:30:00|8.4|8.4|8.35|8.35|33700|3.301
844090200|1996-09-30 13:30:00|8.3|8.45|8.3|8.381|565200|3.313
844176600|1996-10-01 13:30:00|8.4|8.4|8.344|8.356|154700|3.303
844263000|1996-10-02 13:30:00|8.4|8.406|8.394|8.406|66000|3.323
844349400|1996-10-03 13:30:00|8.45|8.5|8.45|8.5|81200|3.36
844435800|1996-10-04 13:30:00|8.5|8.55|8.45|8.55|72500|3.38
844695000|1996-10-07 13:30:00|8.55|8.6|8.45|8.6|36200|3.4
844781400|1996-10-08 13:30:00|8.65|8.7|8.6|8.7|31000|3.439
844867800|1996-10-09 13:30:00|8.55|8.65|8.55|8.65|60000|3.42
844954200|1996-10-10 13:30:00|8.6|8.65|8.55|8.55|125000|3.38
845040600|1996-10-11 13:30:00|8.6|8.6|8.55|8.55|167200|3.38
845299800|1996-10-14 13:30:00|8.55|8.6|8.5|8.55|27200|3.38
845386200|1996-10-15 13:30:00|8.5|8.6|8.5|8.6|85500|3.4
845472600|1996-10-16 13:30:00|8.55|8.55|8.45|8.55|125700|3.38
845559000|1996-10-17 13:30:00|8.45|8.5|8.4|8.4|22200|3.321
845645400|1996-10-18 13:30:00|8.5|8.5|8.4|8.45|6000|3.341
845904600|1996-10-21 13:30:00|8.35|8.4|8.25|8.25|63000|3.261
845991000|1996-10-22 13:30:00|8.194|8.3|8.194|8.3|104000|3.281
846077400|1996-10-23 13:30:00|8.3|8.3|8.15|8.15|6500|3.222
846163800|1996-10-24 13:30:00|8.3|8.3|8.3|8.3|1000|3.281
846250200|1996-10-25 13:30:00|8.15|8.3|8.15|8.3|6200|3.281
846513000|1996-10-28 14:30:00|8.15|8.25|8.144|8.2|44700|3.242
846599400|1996-10-29 14:30:00|8.15|8.15|8.15|8.15|35200|3.222
846685800|1996-10-30 14:30:00|8.1|8.1|8|8.05|251200|3.182
846772200|1996-10-31 14:30:00|8.031|8.1|8|8.1|62000|3.202
846858600|1996-11-01 14:30:00|8.05|8.2|8.05|8.2|167200|3.242
847117800|1996-11-04 14:30:00|8.15|8.3|8.144|8.25|165000|3.261
847204200|1996-11-05 14:30:00|8.25|8.356|8.2|8.35|124700|3.301
847290600|1996-11-06 14:30:00|8.2|8.35|8.2|8.35|17000|3.301
847377000|1996-11-07 14:30:00|8.25|8.35|8.25|8.35|2000|3.301
847463400|1996-11-08 14:30:00|8.35|8.4|8.3|8.35|102500|3.301
847722600|1996-11-11 14:30:00|8.4|8.4|8.3|8.3|55000|3.281
847809000|1996-11-12 14:30:00|8.4|8.4|8.3|8.4|52000|3.321
847895400|1996-11-13 14:30:00|8.35|8.35|8.35|8.35|11200|3.301
847981800|1996-11-14 14:30:00|8.4|8.4|8.3|8.381|4500|3.313
848068200|1996-11-15 14:30:00|8.3|8.35|8.25|8.25|70500|3.261
848327400|1996-11-18 14:30:00|8.25|8.25|8.2|8.2|84200|3.242
848413800|1996-11-19 14:30:00|8.2|8.25|8.1|8.1|80000|3.202
848500200|1996-11-20 14:30:00|8.2|8.2|8.2|8.2|26000|3.242
848586600|1996-11-21 14:30:00|8.05|8.05|7.8|7.9|156700|3.123
848673000|1996-11-22 14:30:00|7.85|7.95|7.85|7.95|29700|3.143
848932200|1996-11-25 14:30:00|7.85|7.95|7.85|7.95|1500|3.143
849018600|1996-11-26 14:30:00|7.85|7.95|7.8|7.8|59500|3.084
849105000|1996-11-27 14:30:00|7.75|7.9|7.75|7.75|186000|3.064
849277800|1996-11-29 14:30:00|7.75|7.8|7.7|7.7|53000|3.044
849537000|1996-12-02 14:30:00|7.8|7.8|7.7|7.7|2000|3.044
849623400|1996-12-03 14:30:00|7.65|7.75|7.6|7.6|49500|3.005
849709800|1996-12-04 14:30:00|7.6|7.65|7.6|7.6|32500|3.005
849796200|1996-12-05 14:30:00|7.6|7.6|7.45|7.55|104200|2.985
849882600|1996-12-06 14:30:00|7.4|7.4|7.3|7.3|3000|2.886
850141800|1996-12-09 14:30:00|7.3|7.35|7.05|7.05|96700|2.787
850228200|1996-12-10 14:30:00|7.05|7.05|6.9|6.9|18200|2.728
850314600|1996-12-11 14:30:00|6.9|6.9|6.65|6.65|57700|2.629
850401000|1996-12-12 14:30:00|6.4|6.5|6.4|6.4|496700|2.53
850487400|1996-12-13 14:30:00|6.5|6.5|6.4|6.5|55200|2.57
850746600|1996-12-16 14:30:00|6.4|6.5|6.4|6.4|16500|2.53
850833000|1996-12-17 14:30:00|6.4|6.5|6.4|6.4|301700|2.53
850919400|1996-12-18 14:30:00|6.4|6.45|6.4|6.4|575000|2.53
851005800|1996-12-19 14:30:00|6.4|6.45|6.4|6.4|50200|2.53
851092200|1996-12-20 14:30:00|6.4|6.45|6.4|6.4|35700|2.53
851351400|1996-12-23 14:30:00|6.4|6.45|6.4|6.45|162200|2.55
851437800|1996-12-24 14:30:00|6.425|6.425|6.4|6.4|52700|2.53
851610600|1996-12-26 14:30:00|6.4|6.431|6.4|6.431|48000|2.542
851697000|1996-12-27 14:30:00|6.4|6.45|6.4|6.45|650700|2.55
851956200|1996-12-30 14:30:00|6.4|6.45|6.4|6.4|48700|2.53
852042600|1996-12-31 14:30:00|6.425|6.45|6.4|6.45|138200|2.55
852215400|1997-01-02 14:30:00|6.4|6.4|6.2|6.2|182700|2.451
852301800|1997-01-03 14:30:00|6.2|6.3|6.194|6.219|100700|2.458
852561000|1997-01-06 14:30:00|6.25|6.45|6.2|6.4|270200|2.53
852647400|1997-01-07 14:30:00|6.4|6.5|6.35|6.45|300200|2.55
852733800|1997-01-08 14:30:00|6.5|6.55|6.5|6.5|263500|2.57
852820200|1997-01-09 14:30:00|6.525|6.55|6.5|6.55|51000|2.589
852906600|1997-01-10 14:30:00|6.45|6.55|6.45|6.55|255500|2.589
853165800|1997-01-13 14:30:00|6.55|6.55|6.45|6.525|305700|2.58
853252200|1997-01-14 14:30:00|6.525|6.556|6.5|6.525|580700|2.58
853338600|1997-01-15 14:30:00|6.55|6.65|6.5|6.606|1589200|2.612
853425000|1997-01-16 14:30:00|6.65|6.65|6.55|6.6|605000|2.62|divid|0.028
853511400|1997-01-17 14:30:00|6.6|6.7|6.55|6.65|642500|2.64
853770600|1997-01-20 14:30:00|6.55|6.7|6.55|6.65|540000|2.64
853857000|1997-01-21 14:30:00|6.55|6.7|6.55|6.6|246000|2.62
853943400|1997-01-22 14:30:00|6.7|6.7|6.55|6.6|928700|2.62
854029800|1997-01-23 14:30:00|6.6|6.7|6.55|6.55|943700|2.6
854116200|1997-01-24 14:30:00|6.55|6.6|6.5|6.5|296700|2.581
854375400|1997-01-27 14:30:00|6.45|6.6|6.45|6.6|75500|2.62
854461800|1997-01-28 14:30:00|6.6|6.65|6.55|6.6|348500|2.62
854548200|1997-01-29 14:30:00|6.5|6.65|6.5|6.6|64700|2.62
854634600|1997-01-30 14:30:00|6.6|6.6|6.544|6.544|102200|2.598
854721000|1997-01-31 14:30:00|6.65|6.65|6.6|6.65|329200|2.64
854980200|1997-02-03 14:30:00|6.594|6.65|6.594|6.606|101000|2.623
855066600|1997-02-04 14:30:00|6.6|6.65|6.55|6.625|299500|2.63
855153000|1997-02-05 14:30:00|6.65|6.7|6.6|6.7|51000|2.66
855239400|1997-02-06 14:30:00|6.55|6.7|6.55|6.669|608500|2.648
855325800|1997-02-07 14:30:00|6.7|6.75|6.694|6.75|578000|2.68
855585000|1997-02-10 14:30:00|6.8|6.856|6.794|6.844|163700|2.717
855671400|1997-02-11 14:30:00|6.85|6.906|6.75|6.9|924200|2.739
855757800|1997-02-12 14:30:00|6.906|6.906|6.85|6.9|260500|2.739
855844200|1997-02-13 14:30:00|6.95|7|6.85|7|386000|2.779
855930600|1997-02-14 14:30:00|7.05|7.056|7|7.05|281700|2.799
856276200|1997-02-18 14:30:00|7.1|7.256|7.094|7.244|616200|2.876
856362600|1997-02-19 14:30:00|7.25|7.35|7.15|7.35|252500|2.918
856449000|1997-02-20 14:30:00|7.35|7.45|7.294|7.45|306500|2.958
856535400|1997-02-21 14:30:00|7.381|7.556|7.35|7.556|451200|3
856794600|1997-02-24 14:30:00|7.6|7.756|7.6|7.7|674000|3.057
856881000|1997-02-25 14:30:00|7.75|7.8|7.65|7.7|673000|3.057
856967400|1997-02-26 14:30:00|7.75|7.8|7.65|7.8|281000|3.097
857053800|1997-02-27 14:30:00|7.8|7.8|7.7|7.731|322700|3.069
857140200|1997-02-28 14:30:00|7.8|7.8|7.65|7.731|302000|3.069
857399400|1997-03-03 14:30:00|7.7|7.7|7.6|7.7|277500|3.057
857485800|1997-03-04 14:30:00|7.75|7.75|7.644|7.65|152000|3.037
857572200|1997-03-05 14:30:00|7.6|7.7|7.6|7.65|260700|3.037
857658600|1997-03-06 14:30:00|7.6|7.7|7.6|7.681|135500|3.05
857745000|1997-03-07 14:30:00|7.7|7.9|7.65|7.9|395700|3.136
858004200|1997-03-10 14:30:00|7.9|8.05|7.9|8.05|344500|3.196
858090600|1997-03-11 14:30:00|8.05|8.05|7.9|8.05|99500|3.196
858177000|1997-03-12 14:30:00|8.05|8.05|7.894|7.925|189200|3.146
858263400|1997-03-13 14:30:00|8|8|7.8|7.9|295200|3.136
858349800|1997-03-14 14:30:00|7.9|7.95|7.85|7.95|76200|3.156
858609000|1997-03-17 14:30:00|7.95|7.95|7.8|7.85|140000|3.117
858695400|1997-03-18 14:30:00|7.85|7.85|7.75|7.8|403000|3.097
858781800|1997-03-19 14:30:00|7.85|7.85|7.65|7.681|255500|3.05
858868200|1997-03-20 14:30:00|7.7|7.75|7.65|7.694|194500|3.055
858954600|1997-03-21 14:30:00|7.8|7.8|7.65|7.8|58700|3.097
859213800|1997-03-24 14:30:00|7.75|7.8|7.7|7.75|142700|3.077
859300200|1997-03-25 14:30:00|7.85|7.9|7.75|7.9|320700|3.136
859386600|1997-03-26 14:30:00|7.85|7.9|7.85|7.9|63500|3.136
859473000|1997-03-27 14:30:00|7.8|8|7.8|7.95|423500|3.156
859818600|1997-03-31 14:30:00|7.894|7.95|7.894|7.9|42700|3.136
859905000|1997-04-01 14:30:00|8|8|7.925|7.95|83200|3.156
859991400|1997-04-02 14:30:00|8|8.05|7.85|8.05|607500|3.196
860077800|1997-04-03 14:30:00|8.05|8.25|8|8.2|415700|3.256
860164200|1997-04-04 14:30:00|8.225|8.55|8.2|8.456|394500|3.357
860419800|1997-04-07 13:30:00|8.45|8.55|8.425|8.506|353700|3.377
860506200|1997-04-08 13:30:00|8.481|8.55|8.481|8.55|138000|3.394
860592600|1997-04-09 13:30:00|8.55|8.65|8.55|8.625|107700|3.424
860679000|1997-04-10 13:30:00|8.5|8.8|8.5|8.7|226000|3.454
860765400|1997-04-11 13:30:00|8.65|8.8|8.6|8.6|924700|3.414
861024600|1997-04-14 13:30:00|8.7|8.7|8.6|8.65|205500|3.434
861111000|1997-04-15 13:30:00|8.65|8.7|8.65|8.7|175200|3.454
861197400|1997-04-16 13:30:00|8.7|8.75|8.65|8.75|83500|3.474
861283800|1997-04-17 13:30:00|8.7|8.75|8.65|8.75|81700|3.474
861370200|1997-04-18 13:30:00|8.75|8.75|8.65|8.75|108500|3.474
861629400|1997-04-21 13:30:00|8.7|8.75|8.7|8.75|56500|3.474
861715800|1997-04-22 13:30:00|8.65|8.75|8.65|8.65|50500|3.434
861802200|1997-04-23 13:30:00|8.75|8.8|8.7|8.75|228200|3.474
861888600|1997-04-24 13:30:00|8.8|8.85|8.8|8.8|133500|3.494
861975000|1997-04-25 13:30:00|8.8|8.85|8.75|8.85|22500|3.514
862234200|1997-04-28 13:30:00|8.85|8.85|8.7|8.8|74500|3.494
862320600|1997-04-29 13:30:00|8.8|8.85|8.75|8.85|415000|3.514
862407000|1997-04-30 13:30:00|8.8|8.906|8.8|8.9|223700|3.533
862493400|1997-05-01 13:30:00|8.9|8.95|8.8|8.9|16500|3.533
862579800|1997-05-02 13:30:00|8.8|8.95|8.8|8.85|122200|3.525|divid|0.028
862839000|1997-05-05 13:30:00|8.8|8.9|8.8|8.9|141500|3.545
862925400|1997-05-06 13:30:00|8.9|8.95|8.85|8.906|168000|3.547
863011800|1997-05-07 13:30:00|8.894|8.95|8.85|8.85|9000|3.525
863098200|1997-05-08 13:30:00|8.95|8.95|8.85|8.85|48200|3.525
863184600|1997-05-09 13:30:00|8.8|8.95|8.8|8.85|125500|3.525
863443800|1997-05-12 13:30:00|8.95|8.95|8.85|8.9|91700|3.545
863530200|1997-05-13 13:30:00|8.85|8.906|8.8|8.85|287200|3.525
863616600|1997-05-14 13:30:00|8.8|8.85|8.8|8.8|93500|3.505
863703000|1997-05-15 13:30:00|8.8|8.85|8.75|8.85|318700|3.525
863789400|1997-05-16 13:30:00|8.85|8.9|8.8|8.9|360700|3.545
864048600|1997-05-19 13:30:00|8.85|8.9|8.85|8.9|5500|3.545
864135000|1997-05-20 13:30:00|8.9|8.9|8.85|8.9|82200|3.545
864221400|1997-05-21 13:30:00|8.875|8.95|8.8|8.85|125200|3.525
864307800|1997-05-22 13:30:00|8.9|8.95|8.85|8.9|337700|3.545
864394200|1997-05-23 13:30:00|8.95|9.1|8.95|9.05|117700|3.604
864739800|1997-05-27 13:30:00|9|9.2|9|9.2|111200|3.664
864826200|1997-05-28 13:30:00|9.2|9.2|9.1|9.2|56500|3.664
864912600|1997-05-29 13:30:00|9.2|9.45|9.2|9.45|156700|3.764
864999000|1997-05-30 13:30:00|9.35|9.5|9.35|9.5|41700|3.784
865258200|1997-06-02 13:30:00|9.55|9.55|9.45|9.55|170700|3.803
865344600|1997-06-03 13:30:00|9.45|9.55|9.4|9.4|308000|3.744
865431000|1997-06-04 13:30:00|9.4|9.45|9.4|9.425|176200|3.754
865517400|1997-06-05 13:30:00|9.35|9.4|9.35|9.4|13000|3.744
865603800|1997-06-06 13:30:00|9.35|9.45|9.35|9.4|22500|3.744
865863000|1997-06-09 13:30:00|9.35|9.4|9.35|9.4|79000|3.744
865949400|1997-06-10 13:30:00|9.4|9.4|9.35|9.35|45000|3.724
866035800|1997-06-11 13:30:00|9.35|9.45|9.35|9.45|88700|3.764
866122200|1997-06-12 13:30:00|9.35|9.4|9.05|9.075|148000|3.614
866208600|1997-06-13 13:30:00|9.1|9.1|9.05|9.1|172200|3.624
866467800|1997-06-16 13:30:00|9.05|9.15|9.05|9.05|216000|3.604
866554200|1997-06-17 13:30:00|9.15|9.15|9.1|9.15|198200|3.644
866640600|1997-06-18 13:30:00|9.156|9.156|9.1|9.15|142700|3.644
866727000|1997-06-19 13:30:00|9.15|9.15|9.1|9.15|175000|3.644
866813400|1997-06-20 13:30:00|9.156|9.2|9.05|9.15|87500|3.644
867072600|1997-06-23 13:30:00|9.05|9.1|8.85|8.9|465000|3.545
867159000|1997-06-24 13:30:00|8.875|8.9|8.844|8.85|98500|3.525
867245400|1997-06-25 13:30:00|8.85|9.15|8.7|8.8|315500|3.505
867331800|1997-06-26 13:30:00|8.7|8.75|8.7|8.7|235000|3.465
867418200|1997-06-27 13:30:00|8.675|8.75|8.65|8.725|234000|3.475
867677400|1997-06-30 13:30:00|8.75|8.8|8.719|8.775|92700|3.495
867763800|1997-07-01 13:30:00|8.8|8.825|8.75|8.825|90700|3.515
867850200|1997-07-02 13:30:00|8.825|8.875|8.825|8.875|57200|3.535
867936600|1997-07-03 13:30:00|8.85|8.875|8.85|8.85|17500|3.525
868282200|1997-07-07 13:30:00|8.8|8.9|8.8|8.8|53000|3.505
868368600|1997-07-08 13:30:00|8.9|8.9|8.8|8.881|129700|3.537
868455000|1997-07-09 13:30:00|8.8|8.9|8.8|8.8|189700|3.505
868541400|1997-07-10 13:30:00|8.75|8.875|8.55|8.6|260500|3.425
868627800|1997-07-11 13:30:00|8.6|8.65|8.55|8.65|19000|3.445
868887000|1997-07-14 13:30:00|8.6|8.65|8.45|8.6|102200|3.425
868973400|1997-07-15 13:30:00|8.55|8.6|8.5|8.575|87200|3.415
869059800|1997-07-16 13:30:00|8.5|8.525|8.5|8.525|39000|3.395
869146200|1997-07-17 13:30:00|8.525|8.581|8.5|8.581|57700|3.418
869232600|1997-07-18 13:30:00|8.55|8.556|8.45|8.556|18200|3.408
869491800|1997-07-21 13:30:00|8.5|8.55|8.5|8.5|40000|3.385
869578200|1997-07-22 13:30:00|8.5|8.6|8.5|8.55|369700|3.405
869664600|1997-07-23 13:30:00|8.55|8.65|8.55|8.575|9500|3.415
869751000|1997-07-24 13:30:00|8.6|8.65|8.594|8.65|163200|3.445
869837400|1997-07-25 13:30:00|8.7|9|8.625|8.95|382700|3.564
870096600|1997-07-28 13:30:00|9.05|9.3|9.05|9.3|429500|3.704
870183000|1997-07-29 13:30:00|9.35|9.456|9.3|9.456|423700|3.766
870269400|1997-07-30 13:30:00|9.45|9.5|9.3|9.406|327200|3.746
870355800|1997-07-31 13:30:00|9.25|9.35|9.25|9.3|150200|3.704
870442200|1997-08-01 13:30:00|9.4|9.525|9.4|9.4|484200|3.744
870701400|1997-08-04 13:30:00|9.4|9.6|9.4|9.6|247200|3.823
870787800|1997-08-05 13:30:00|9.65|9.65|9.55|9.625|59200|3.833
870874200|1997-08-06 13:30:00|9.8|9.95|9.65|9.95|311700|3.963
870960600|1997-08-07 13:30:00|9.95|10.075|9.9|9.9|455200|3.943
871047000|1997-08-08 13:30:00|9.95|9.95|9.85|9.95|125500|3.963
871306200|1997-08-11 13:30:00|9.95|9.95|9.7|9.8|90200|3.903
871392600|1997-08-12 13:30:00|9.725|9.85|9.725|9.8|228500|3.903
871479000|1997-08-13 13:30:00|9.9|9.9|9.675|9.8|178000|3.903
871565400|1997-08-14 13:30:00|9.8|9.85|9.75|9.85|22000|3.923
871651800|1997-08-15 13:30:00|9.85|9.9|9.8|9.875|125200|3.933
871911000|1997-08-18 13:30:00|9.9|10|9.9|9.95|103700|3.963
871997400|1997-08-19 13:30:00|10|10.375|10|10.35|283200|4.122
872083800|1997-08-20 13:30:00|10.35|10.6|10.35|10.45|500200|4.162
872170200|1997-08-21 13:30:00|10.406|10.5|10.35|10.45|305000|4.162
872256600|1997-08-22 13:30:00|10.4|10.55|10.35|10.55|424700|4.202
872515800|1997-08-25 13:30:00|10.45|10.55|10.45|10.55|81500|4.202
872602200|1997-08-26 13:30:00|10.55|10.55|10.45|10.5|40700|4.182
872688600|1997-08-27 13:30:00|10.45|10.5|10.4|10.5|43200|4.182
872775000|1997-08-28 13:30:00|10.425|10.55|10.4|10.45|145700|4.162
872861400|1997-08-29 13:30:00|10.4|10.45|10.375|10.45|129000|4.162
873207000|1997-09-02 13:30:00|10.4|10.5|10.35|10.5|59500|4.182
873293400|1997-09-03 13:30:00|10.4|10.675|10.4|10.625|358000|4.232
873379800|1997-09-04 13:30:00|10.625|10.7|10.6|10.7|192500|4.261
873466200|1997-09-05 13:30:00|10.6|10.6|10.6|10.6|15500|4.222
873725400|1997-09-08 13:30:00|10.6|10.7|10.6|10.625|142200|4.232
873811800|1997-09-09 13:30:00|10.7|10.7|10.6|10.65|359200|4.242
873898200|1997-09-10 13:30:00|10.6|10.6|10.55|10.55|3500|4.202
873984600|1997-09-11 13:30:00|10.55|10.6|10.55|10.55|25500|4.202
874071000|1997-09-12 13:30:00|10.55|10.6|10.55|10.6|92000|4.222
874330200|1997-09-15 13:30:00|10.55|10.6|10.55|10.6|22700|4.222
874416600|1997-09-16 13:30:00|10.6|10.65|10.55|10.65|184000|4.242
874503000|1997-09-17 13:30:00|10.65|10.65|10.55|10.55|6500|4.202
874589400|1997-09-18 13:30:00|10.7|10.7|10.55|10.55|2200|4.202
874675800|1997-09-19 13:30:00|10.55|10.7|10.55|10.7|28200|4.261
874935000|1997-09-22 13:30:00|10.7|10.7|10.65|10.65|79200|4.242
875021400|1997-09-23 13:30:00|10.65|11.15|10.65|11.125|477000|4.431
875107800|1997-09-24 13:30:00|11.15|11.8|11.15|11.4|1030500|4.54
875194200|1997-09-25 13:30:00|11.35|11.35|11.05|11.125|436500|4.431
875280600|1997-09-26 13:30:00|11.1|11.75|11.1|11.75|447200|4.68
875539800|1997-09-29 13:30:00|11.6|11.7|11.4|11.425|196000|4.55
875626200|1997-09-30 13:30:00|11.55|11.55|11.45|11.5|53000|4.58
875712600|1997-10-01 13:30:00|11.55|11.55|11.4|11.55|25000|4.6
875799000|1997-10-02 13:30:00|11.45|11.6|11.45|11.5|37500|4.58
875885400|1997-10-03 13:30:00|11.6|11.6|11.4|11.55|113200|4.6
876144600|1997-10-06 13:30:00|11.45|11.5|11.35|11.45|73000|4.56
876231000|1997-10-07 13:30:00|11.35|11.4|11.1|11.1|269200|4.421
876317400|1997-10-08 13:30:00|11.25|11.25|10.75|10.8|323200|4.301
876403800|1997-10-09 13:30:00|10.8|10.9|10.5|10.7|772200|4.261
876490200|1997-10-10 13:30:00|10.65|10.7|10.55|10.65|101500|4.242
876749400|1997-10-13 13:30:00|10.6|10.65|10.5|10.65|45200|4.242
876835800|1997-10-14 13:30:00|10.65|10.65|10.15|10.225|367500|4.072
876922200|1997-10-15 13:30:00|10.225|10.25|10.15|10.25|157000|4.082
877008600|1997-10-16 13:30:00|10.25|10.3|10.25|10.3|12700|4.102
877095000|1997-10-17 13:30:00|10.175|10.2|10.1|10.1|79200|4.023
877354200|1997-10-20 13:30:00|10.225|10.25|10.1|10.1|115500|4.023
877440600|1997-10-21 13:30:00|10.219|10.55|10.125|10.35|405200|4.122
877527000|1997-10-22 13:30:00|10.35|10.406|10.25|10.25|153200|4.082
877613400|1997-10-23 13:30:00|10.15|10.2|9.95|10.15|262200|4.042
877699800|1997-10-24 13:30:00|10.2|10.2|10|10.1|57000|4.023
877962600|1997-10-27 14:30:00|9.9|10|9.5|9.5|144200|3.784
878049000|1997-10-28 14:30:00|9.4|9.45|8.8|9.45|544000|3.764
878135400|1997-10-29 14:30:00|9.5|9.7|9.5|9.7|206500|3.863
878221800|1997-10-30 14:30:00|9.6|9.6|9.35|9.4|82200|3.744
878308200|1997-10-31 14:30:00|9.6|9.85|9.6|9.75|176500|3.883
878567400|1997-11-03 14:30:00|9.75|10.45|9.75|10.35|137700|4.122
878653800|1997-11-04 14:30:00|10.25|10.55|10.15|10.55|388500|4.202
878740200|1997-11-05 14:30:00|10.575|10.6|10.5|10.556|136000|4.204
878826600|1997-11-06 14:30:00|10.506|10.7|10.494|10.7|125500|4.261
878913000|1997-11-07 14:30:00|10.35|10.45|10.2|10.35|537200|4.122
879172200|1997-11-10 14:30:00|10.35|10.5|10.35|10.4|358700|4.142
879258600|1997-11-11 14:30:00|10.4|10.55|10.4|10.4|24700|4.142
879345000|1997-11-12 14:30:00|10.35|10.35|10.244|10.3|531500|4.102
879431400|1997-11-13 14:30:00|10.25|10.35|10.2|10.2|337000|4.062
879517800|1997-11-14 14:30:00|10.25|10.5|10.25|10.5|293200|4.182
879777000|1997-11-17 14:30:00|10.45|10.6|10.4|10.6|479000|4.222
879863400|1997-11-18 14:30:00|10.6|10.625|10.4|10.625|373500|4.232
879949800|1997-11-19 14:30:00|10.5|10.85|10.5|10.85|230200|4.321
880036200|1997-11-20 14:30:00|10.9|11.05|10.844|10.85|58200|4.321
880122600|1997-11-21 14:30:00|11.05|11.05|10.7|10.7|99000|4.261
880381800|1997-11-24 14:30:00|10.65|10.7|10.55|10.55|291500|4.202
880468200|1997-11-25 14:30:00|10.6|10.7|10.575|10.7|56500|4.261
880554600|1997-11-26 14:30:00|10.75|10.75|10.6|10.75|166200|4.281
880727400|1997-11-28 14:30:00|10.75|10.8|10.75|10.8|10200|4.301
880986600|1997-12-01 14:30:00|10.85|10.9|10.6|10.8|163500|4.301
881073000|1997-12-02 14:30:00|10.7|11|10.7|11|332000|4.381
881159400|1997-12-03 14:30:00|10.85|11.069|10.85|11|119500|4.381
881245800|1997-12-04 14:30:00|11.05|11.425|11|11.3|418200|4.5
881332200|1997-12-05 14:30:00|11.3|11.4|11.2|11.2|30700|4.461
881591400|1997-12-08 14:30:00|11.15|11.3|11.05|11.25|180700|4.481
881677800|1997-12-09 14:30:00|11.2|11.575|11.1|11.225|540700|4.471
881764200|1997-12-10 14:30:00|11.1|11.25|11.05|11.05|44200|4.401
881850600|1997-12-11 14:30:00|11|11|10.7|11|128000|4.381
881937000|1997-12-12 14:30:00|10.85|11|10.775|10.775|72700|4.291
882196200|1997-12-15 14:30:00|10.95|11.15|10.8|11|372500|4.381
882282600|1997-12-16 14:30:00|11|11.1|10.925|11.05|361500|4.401
882369000|1997-12-17 14:30:00|10.95|11.2|10.95|10.95|8200|4.361
882455400|1997-12-18 14:30:00|10.95|10.956|10.85|10.95|88500|4.361
882541800|1997-12-19 14:30:00|10.8|10.8|10.65|10.75|232700|4.281
882801000|1997-12-22 14:30:00|10.85|11|10.85|10.85|180200|4.321
882887400|1997-12-23 14:30:00|10.75|11.05|10.75|10.85|194200|4.321
882973800|1997-12-24 14:30:00|11.05|11.1|10.875|10.875|7000|4.331
883146600|1997-12-26 14:30:00|11.1|11.1|10.9|10.9|6200|4.341
883405800|1997-12-29 14:30:00|11.1|11.675|11.05|11.55|417000|4.6
883492200|1997-12-30 14:30:00|11.65|11.8|11.65|11.8|124200|4.7
883578600|1997-12-31 14:30:00|11.85|12.3|11.75|11.75|397000|4.68
883751400|1998-01-02 14:30:00|11.7|11.9|11.65|11.85|37000|4.735|divid|0.038
884010600|1998-01-05 14:30:00|11.675|11.8|11.644|11.8|129200|4.715
884097000|1998-01-06 14:30:00|11.55|11.65|11.45|11.45|5991200|4.575
884183400|1998-01-07 14:30:00|11.4|11.406|11.1|11.2|251000|4.475
884269800|1998-01-08 14:30:00|11.05|11.1|10.35|10.55|197200|4.215
884356200|1998-01-09 14:30:00|10.45|10.45|9.7|9.7|546500|3.876
884615400|1998-01-12 14:30:00|9.6|9.95|9.1|9.75|664000|3.896
884701800|1998-01-13 14:30:00|10.05|10.25|9.6|9.6|388000|3.836
884788200|1998-01-14 14:30:00|9.65|9.75|9.45|9.5|359700|3.796
884874600|1998-01-15 14:30:00|9.35|9.35|9.05|9.125|292700|3.646
884961000|1998-01-16 14:30:00|9.3|9.65|9.2|9.55|160200|3.816
885306600|1998-01-20 14:30:00|9.75|9.75|9.5|9.55|103000|3.816
885393000|1998-01-21 14:30:00|9.45|9.45|9.25|9.344|161700|3.733
885479400|1998-01-22 14:30:00|9.2|9.45|9.2|9.35|82500|3.736
885565800|1998-01-23 14:30:00|9.5|9.5|9.2|9.25|26700|3.696
885825000|1998-01-26 14:30:00|9.35|9.35|8.95|9.1|352700|3.636
885911400|1998-01-27 14:30:00|9.2|9.25|9.1|9.2|154200|3.676
885997800|1998-01-28 14:30:00|9.1|9.15|8.9|8.9|205500|3.556
886084200|1998-01-29 14:30:00|9.05|9.15|8.894|8.981|122500|3.589
886170600|1998-01-30 14:30:00|9|9.6|9|9.6|261200|3.836
886429800|1998-02-02 14:30:00|9.7|10.4|9.7|10.275|460500|4.105
886516200|1998-02-03 14:30:00|10.1|10.45|10|10.375|295200|4.145
886602600|1998-02-04 14:30:00|10.2|10.35|9.75|10.3|437200|4.115
886689000|1998-02-05 14:30:00|10.45|10.65|10.25|10.5|301000|4.195
886775400|1998-02-06 14:30:00|10.4|10.85|10.4|10.775|154000|4.305
887034600|1998-02-09 14:30:00|10.85|11.25|10.65|11|351700|4.395
887121000|1998-02-10 14:30:00|10.95|11.3|10.7|11.025|366200|4.405
887207400|1998-02-11 14:30:00|10.95|11.25|10.9|11|15700|4.395
887293800|1998-02-12 14:30:00|10.9|11.231|10.85|11.194|224200|4.473
887380200|1998-02-13 14:30:00|11|11.2|10.95|10.95|61000|4.375
887725800|1998-02-17 14:30:00|11.15|11.2|10.9|10.9|6015200|4.355
887812200|1998-02-18 14:30:00|11|11|10.85|10.85|2200|4.335
887898600|1998-02-19 14:30:00|10.775|10.8|10.65|10.65|129200|4.255
887985000|1998-02-20 14:30:00|10.644|10.756|10.4|10.425|775000|4.165
888244200|1998-02-23 14:30:00|10.45|10.45|10.1|10.15|175700|4.056
888330600|1998-02-24 14:30:00|10.25|10.25|9.9|10|160500|3.996
888417000|1998-02-25 14:30:00|10.1|10.175|10.05|10.05|138700|4.016
888503400|1998-02-26 14:30:00|10.15|10.35|10.1|10.35|243000|4.135
888589800|1998-02-27 14:30:00|10.2|10.9|10.2|10.7|194500|4.275
888849000|1998-03-02 14:30:00|10.85|11|10.725|10.85|1043500|4.335
888935400|1998-03-03 14:30:00|10.875|10.875|10.6|10.75|263200|4.295
889021800|1998-03-04 14:30:00|10.75|10.75|10.55|10.631|482700|4.248
889108200|1998-03-05 14:30:00|10.5|10.6|10.4|10.475|72700|4.185
889194600|1998-03-06 14:30:00|10.65|11.2|10.65|11.2|305500|4.475
889453800|1998-03-09 14:30:00|11.025|11.3|11.025|11.2|486000|4.475
889540200|1998-03-10 14:30:00|11.1|11.3|11.05|11.15|147700|4.455
889626600|1998-03-11 14:30:00|11.1|11.25|11.05|11.05|16500|4.415
889713000|1998-03-12 14:30:00|11.05|11.2|11|11.144|130700|4.453
889799400|1998-03-13 14:30:00|11.025|11.2|11|11|94700|4.395
890058600|1998-03-16 14:30:00|11|11.2|11|11.194|35200|4.473
890145000|1998-03-17 14:30:00|11.2|11.2|11.1|11.15|47500|4.455
890231400|1998-03-18 14:30:00|11.225|11.3|11.225|11.25|38200|4.495
890317800|1998-03-19 14:30:00|11.3|11.55|11.25|11.3|364200|4.515
890404200|1998-03-20 14:30:00|11.3|11.65|11.3|11.6|171500|4.635
890663400|1998-03-23 14:30:00|11.55|11.756|11.55|11.75|116200|4.695
890749800|1998-03-24 14:30:00|11.756|11.85|11.7|11.7|154200|4.675
890836200|1998-03-25 14:30:00|11.75|11.75|11.55|11.55|59500|4.615
890922600|1998-03-26 14:30:00|11.55|11.8|11.45|11.8|142500|4.715
891009000|1998-03-27 14:30:00|11.8|11.9|11.65|11.85|49700|4.735
891268200|1998-03-30 14:30:00|11.9|12|11.7|12|24700|4.795
891354600|1998-03-31 14:30:00|12|12.125|11.95|12.1|170000|4.835
891441000|1998-04-01 14:30:00|12|12.45|11.95|12.225|117200|4.885
891527400|1998-04-02 14:30:00|12.2|12.3|12.1|12.1|13200|4.835
891613800|1998-04-03 14:30:00|12.1|12.2|12.1|12.1|12500|4.835
891869400|1998-04-06 13:30:00|12.1|12.15|12.05|12.15|95500|4.855
891955800|1998-04-07 13:30:00|12.05|12.1|11.9|11.9|53200|4.755
892042200|1998-04-08 13:30:00|11.9|12|11.9|11.925|20200|4.765
892128600|1998-04-09 13:30:00|11.925|12.025|11.9|11.9|18200|4.755
892474200|1998-04-13 13:30:00|12|12|11.825|11.85|81000|4.735
892560600|1998-04-14 13:30:00|11.85|11.925|11.825|11.906|56500|4.757
892647000|1998-04-15 13:30:00|11.875|11.875|11.65|11.675|127200|4.665
892733400|1998-04-16 13:30:00|11.65|11.65|11.35|11.35|149000|4.535
892819800|1998-04-17 13:30:00|11.45|11.45|11.3|11.4|35700|4.555
893079000|1998-04-20 13:30:00|11.35|11.4|11.275|11.275|11700|4.505
893165400|1998-04-21 13:30:00|11.3|11.6|11.3|11.55|96700|4.615
893251800|1998-04-22 13:30:00|11.4|11.675|11.4|11.6|53700|4.635
893338200|1998-04-23 13:30:00|11.5|11.55|11.3|11.425|192500|4.565
893424600|1998-04-24 13:30:00|11.5|11.5|11.3|11.475|119500|4.585
893683800|1998-04-27 13:30:00|11.35|11.5|11.2|11.5|478700|4.595
893770200|1998-04-28 13:30:00|11.5|11.55|11.35|11.425|5206700|4.582|divid|0.042
893856600|1998-04-29 13:30:00|11.275|11.375|11.275|11.275|104700|4.522
893943000|1998-04-30 13:30:00|11.5|11.5|10.85|11.05|295700|4.431
894029400|1998-05-01 13:30:00|10.956|11|10.5|10.575|399000|4.241
894288600|1998-05-04 13:30:00|10.55|10.6|10.45|10.45|135500|4.191
894375000|1998-05-05 13:30:00|10.45|10.45|10|10.2|849000|4.09
894461400|1998-05-06 13:30:00|10.2|10.275|10.2|10.2|174200|4.09
894547800|1998-05-07 13:30:00|10.275|10.275|10.15|10.25|8000|4.111
894634200|1998-05-08 13:30:00|10.25|10.25|10.25|10.25|8200|4.111
894893400|1998-05-11 13:30:00|10.25|10.25|10|10|359200|4.01
894979800|1998-05-12 13:30:00|10|10.15|9.95|9.95|28700|3.99
895066200|1998-05-13 13:30:00|10|10.025|9.7|9.75|286700|3.91
895152600|1998-05-14 13:30:00|9.75|9.75|9.6|9.6|86000|3.85
895239000|1998-05-15 13:30:00|9.7|9.7|9.55|9.55|20200|3.83
895498200|1998-05-18 13:30:00|9.5|9.65|9.45|9.45|6700|3.79
895584600|1998-05-19 13:30:00|9.45|9.587|9.45|9.45|35500|3.79
895671000|1998-05-20 13:30:00|9.6|9.6|9.35|9.45|277700|3.79
895757400|1998-05-21 13:30:00|9.5|9.75|9.5|9.65|76000|3.87
895843800|1998-05-22 13:30:00|9.7|9.7|9.6|9.7|18500|3.89
896189400|1998-05-26 13:30:00|9.6|9.6|9.4|9.55|181700|3.83
896275800|1998-05-27 13:30:00|9.35|9.55|9.3|9.5|221200|3.81
896362200|1998-05-28 13:30:00|9.55|9.55|9.494|9.55|163200|3.83
896448600|1998-05-29 13:30:00|9.5|9.65|9.5|9.6|200200|3.85
896707800|1998-06-01 13:30:00|9.45|9.55|9.375|9.525|145500|3.82
896794200|1998-06-02 13:30:00|9.5|9.6|9.45|9.5|260000|3.81
896880600|1998-06-03 13:30:00|9.5|9.55|9.45|9.55|5117000|3.83
896967000|1998-06-04 13:30:00|9.55|9.55|9.425|9.525|151700|3.82
897053400|1998-06-05 13:30:00|9.45|9.55|9.45|9.55|112000|3.83
897312600|1998-06-08 13:30:00|9.4|9.525|9.4|9.475|81500|3.8
897399000|1998-06-09 13:30:00|9.4|9.4|9.2|9.25|224200|3.709
897485400|1998-06-10 13:30:00|9.2|9.325|9.05|9.15|94000|3.669
897571800|1998-06-11 13:30:00|8.95|8.95|8.575|8.619|189500|3.456
897658200|1998-06-12 13:30:00|8.6|8.7|8.45|8.7|217500|3.489
897917400|1998-06-15 13:30:00|8.5|8.65|8.45|8.45|10500|3.389
898003800|1998-06-16 13:30:00|8.75|8.75|8.75|8.75|2000|3.509
898090200|1998-06-17 13:30:00|8.7|8.95|8.7|8.7|55200|3.489
898176600|1998-06-18 13:30:00|8.95|9.1|8.7|8.75|249200|3.509
898263000|1998-06-19 13:30:00|8.7|8.8|8.675|8.8|20200|3.529
898522200|1998-06-22 13:30:00|8.7|8.8|8.65|8.7|124000|3.489
898608600|1998-06-23 13:30:00|8.7|8.7|8.65|8.7|12700|3.489
898695000|1998-06-24 13:30:00|8.625|8.7|8.6|8.6|6500|3.449
898781400|1998-06-25 13:30:00|8.6|8.7|8.5|8.5|132500|3.409
898867800|1998-06-26 13:30:00|8.65|8.65|8.35|8.4|235000|3.369
899127000|1998-06-29 13:30:00|8.45|8.5|8.4|8.4|54700|3.369
899213400|1998-06-30 13:30:00|8.5|8.5|8.4|8.45|316700|3.389
899299800|1998-07-01 13:30:00|8.5|8.5|8.4|8.4|196700|3.369
899386200|1998-07-02 13:30:00|8.45|8.55|8.4|8.55|364500|3.429
899731800|1998-07-06 13:30:00|8.5|8.55|8.35|8.4|62700|3.369
899818200|1998-07-07 13:30:00|8.5|8.5|8.3|8.35|101000|3.349
899904600|1998-07-08 13:30:00|8.3|8.4|8.2|8.2|183200|3.288
899991000|1998-07-09 13:30:00|8.25|8.6|8.25|8.575|268700|3.439
900077400|1998-07-10 13:30:00|8.525|8.725|8.525|8.725|416200|3.499
900336600|1998-07-13 13:30:00|8.725|8.75|8.65|8.65|52000|3.469
900423000|1998-07-14 13:30:00|8.65|8.75|8.65|8.75|62500|3.509
900509400|1998-07-15 13:30:00|8.75|8.95|8.744|8.95|80500|3.589
900595800|1998-07-16 13:30:00|8.95|9.35|8.8|9.35|264700|3.75
900682200|1998-07-17 13:30:00|9.2|9.575|9.2|9.5|543200|3.81
900941400|1998-07-20 13:30:00|9.7|9.706|9.4|9.45|177700|3.79
901027800|1998-07-21 13:30:00|9.6|9.6|9.45|9.45|1500|3.79
901114200|1998-07-22 13:30:00|9.45|9.6|9.35|9.5|441700|3.81
901200600|1998-07-23 13:30:00|9.45|9.55|9.35|9.4|227000|3.77
901287000|1998-07-24 13:30:00|9.3|9.5|9.25|9.5|71500|3.81
901546200|1998-07-27 13:30:00|9.2|9.35|9.1|9.1|7200|3.649
901632600|1998-07-28 13:30:00|9.075|9.1|8.975|8.975|31700|3.599
901719000|1998-07-29 13:30:00|9|9.1|8.95|9.05|37000|3.629
901805400|1998-07-30 13:30:00|9|9.1|8.8|8.8|90200|3.529
901891800|1998-07-31 13:30:00|8.7|8.8|8.6|8.75|64200|3.509
902151000|1998-08-03 13:30:00|8.65|8.7|8.575|8.65|127200|3.469
902237400|1998-08-04 13:30:00|8.7|8.75|8.6|8.65|26700|3.469
902323800|1998-08-05 13:30:00|8.6|8.85|8.55|8.7|134500|3.489
902410200|1998-08-06 13:30:00|8.85|8.85|8.55|8.55|3500|3.429
902496600|1998-08-07 13:30:00|8.6|8.9|8.6|8.6|32000|3.449
902755800|1998-08-10 13:30:00|8.7|8.85|8.6|8.6|199000|3.449
902842200|1998-08-11 13:30:00|8.55|8.55|8.3|8.5|106500|3.409
902928600|1998-08-12 13:30:00|8.4|8.4|7.95|8.2|133000|3.288
903015000|1998-08-13 13:30:00|7.95|8.2|7.95|7.95|20000|3.188
903101400|1998-08-14 13:30:00|8|8.2|8|8.2|37500|3.288
903360600|1998-08-17 13:30:00|7.9|8.05|7.9|8|47000|3.208
903447000|1998-08-18 13:30:00|8|8.1|8|8.1|3200|3.248
903533400|1998-08-19 13:30:00|7.95|8.1|7.95|8.025|67500|3.218
903619800|1998-08-20 13:30:00|7.9|8.05|7.8|7.8|156200|3.128
903706200|1998-08-21 13:30:00|7.75|7.75|7.15|7.35|351500|2.948
903965400|1998-08-24 13:30:00|7.2|7.2|7|7.1|113000|2.847
904051800|1998-08-25 13:30:00|7|7.25|7|7.25|75200|2.907
904138200|1998-08-26 13:30:00|7|7.05|6.8|6.8|123200|2.727
904224600|1998-08-27 13:30:00|6.65|6.65|6.45|6.45|60500|2.587
904311000|1998-08-28 13:30:00|6.45|6.65|6.25|6.25|45200|2.506
904570200|1998-08-31 13:30:00|6.25|6.25|5.9|6.2|31700|2.486
904656600|1998-09-01 13:30:00|5.9|6.35|5.875|6.35|137500|2.547
904743000|1998-09-02 13:30:00|6.25|6.25|6.05|6.1|128700|2.446
904829400|1998-09-03 13:30:00|6.05|6.05|5.9|6|215500|2.406
904915800|1998-09-04 13:30:00|6|6.05|5.7|5.725|505500|2.296
905261400|1998-09-08 13:30:00|5.975|6.05|5.85|5.95|66200|2.386
905347800|1998-09-09 13:30:00|5.75|5.95|5.75|5.8|61200|2.326
905434200|1998-09-10 13:30:00|5.65|5.7|5.45|5.575|291000|2.236
905520600|1998-09-11 13:30:00|5.55|5.625|5.5|5.556|359000|2.228
905779800|1998-09-14 13:30:00|5.7|5.7|5.7|5.7|2000|2.286
905866200|1998-09-15 13:30:00|5.55|5.8|5.55|5.8|535500|2.326
905952600|1998-09-16 13:30:00|5.875|5.875|5.55|5.55|333200|2.226
906039000|1998-09-17 13:30:00|5.55|5.6|5.2|5.6|408700|2.246
906125400|1998-09-18 13:30:00|5.7|6.544|5.7|6.4|479500|2.567
906384600|1998-09-21 13:30:00|6.4|6.75|6.15|6.65|222700|2.667
906471000|1998-09-22 13:30:00|6.8|7.3|6.775|7.275|370500|2.917
906557400|1998-09-23 13:30:00|7.5|7.95|7.5|7.65|423200|3.068
906643800|1998-09-24 13:30:00|7.6|7.625|7.45|7.55|169700|3.028
906730200|1998-09-25 13:30:00|7.4|7.4|7.35|7.35|63200|2.948
906989400|1998-09-28 13:30:00|7.4|7.575|7.35|7.35|22500|2.948
907075800|1998-09-29 13:30:00|7.475|7.525|7.3|7.3|236500|2.927
907162200|1998-09-30 13:30:00|7.25|7.4|7.25|7.35|61500|2.948
907248600|1998-10-01 13:30:00|7.25|7.25|6.65|6.75|278200|2.707
907335000|1998-10-02 13:30:00|6.75|7.15|6.7|6.9|460700|2.767
907594200|1998-10-05 13:30:00|6.85|6.85|5.8|6.125|360500|2.456
907680600|1998-10-06 13:30:00|6.2|6.35|6.1|6.175|167500|2.476
907767000|1998-10-07 13:30:00|6.15|6.2|5.85|6|244500|2.406
907853400|1998-10-08 13:30:00|5.9|5.9|5.3|5.3|214500|2.125
907939800|1998-10-09 13:30:00|5.75|5.75|5.45|5.5|844500|2.206
908199000|1998-10-12 13:30:00|5.8|5.8|5.625|5.65|509200|2.266
908285400|1998-10-13 13:30:00|5.625|5.775|5.6|5.675|321500|2.276
908371800|1998-10-14 13:30:00|5.65|5.95|5.6|5.7|161000|2.286
908458200|1998-10-15 13:30:00|5.8|6|5.8|5.875|137200|2.356
908544600|1998-10-16 13:30:00|5.994|6.05|5.925|6.05|152000|2.426
908803800|1998-10-19 13:30:00|5.95|6.1|5.85|6.1|134200|2.446
908890200|1998-10-20 13:30:00|6.2|6.75|6.2|6.45|375000|2.587
908976600|1998-10-21 13:30:00|6.55|6.7|6.4|6.7|395500|2.687
909063000|1998-10-22 13:30:00|6.7|7.1|6.5|7.05|235200|2.827
909149400|1998-10-23 13:30:00|7.125|7.125|7|7.1|359200|2.847
909412200|1998-10-26 14:30:00|6.9|7.225|6.9|7.225|222500|2.897
909498600|1998-10-27 14:30:00|7.2|7.25|7.15|7.15|481200|2.867
909585000|1998-10-28 14:30:00|7.15|7.25|7.15|7.15|507000|2.867
909671400|1998-10-29 14:30:00|7.15|7.3|7.15|7.2|272700|2.887
909757800|1998-10-30 14:30:00|7.3|7.3|7.15|7.2|67200|2.887
910017000|1998-11-02 14:30:00|7.25|7.25|7.05|7.05|74200|2.827
910103400|1998-11-03 14:30:00|7.3|7.5|7.15|7.35|122000|2.948
910189800|1998-11-04 14:30:00|7.5|7.7|7.4|7.4|94500|2.968
910276200|1998-11-05 14:30:00|7.375|7.6|7.375|7.5|9200|3.008
910362600|1998-11-06 14:30:00|7.45|7.975|7.45|7.9|184000|3.168
910621800|1998-11-09 14:30:00|7.85|8.25|7.85|8.25|250500|3.308
910708200|1998-11-10 14:30:00|8.15|8.15|7.95|8|739200|3.208
910794600|1998-11-11 14:30:00|8.1|8.15|7.95|7.95|97200|3.188
910881000|1998-11-12 14:30:00|7.875|8|7.875|7.9|30200|3.168
910967400|1998-11-13 14:30:00|8.1|8.1|7.9|8.05|40700|3.228
911226600|1998-11-16 14:30:00|7.925|7.975|7.775|7.85|112500|3.148
911313000|1998-11-17 14:30:00|7.9|8.05|7.85|7.95|74200|3.188
911399400|1998-11-18 14:30:00|7.95|8.05|7.95|7.95|5700|3.188
911485800|1998-11-19 14:30:00|8|8.25|8|8.15|508200|3.268
911572200|1998-11-20 14:30:00|8.25|8.7|8.25|8.65|132200|3.469
911831400|1998-11-23 14:30:00|8.775|9.15|8.775|8.9|77000|3.569
911917800|1998-11-24 14:30:00|8.9|8.925|8.7|8.8|281000|3.529
912004200|1998-11-25 14:30:00|8.9|8.9|8.65|8.65|26000|3.469
912177000|1998-11-27 14:30:00|8.75|8.95|8.75|8.95|11500|3.589
912436200|1998-11-30 14:30:00|8.95|9|8.6|8.6|194500|3.449
912522600|1998-12-01 14:30:00|8.55|9.05|8.5|9.05|192500|3.629
912609000|1998-12-02 14:30:00|8.9|8.9|8.55|8.55|151500|3.429
912695400|1998-12-03 14:30:00|8.55|8.55|8.194|8.35|72200|3.349
912781800|1998-12-04 14:30:00|8.325|8.4|8.2|8.25|27000|3.308
913041000|1998-12-07 14:30:00|8.2|8.4|8.15|8.3|100200|3.329
913127400|1998-12-08 14:30:00|8.15|8.15|7.8|7.9|68000|3.168
913213800|1998-12-09 14:30:00|7.9|7.95|7.8|7.85|144200|3.148
913300200|1998-12-10 14:30:00|7.85|7.85|7.7|7.7|27200|3.088
913386600|1998-12-11 14:30:00|7.7|7.7|7.55|7.6|88700|3.048
913645800|1998-12-14 14:30:00|7.45|7.6|7.15|7.15|94000|2.867
913732200|1998-12-15 14:30:00|7.1|7.55|7|7.45|271700|2.988
913818600|1998-12-16 14:30:00|7.6|7.75|7.55|7.7|207200|3.088
913905000|1998-12-17 14:30:00|7.7|8.2|7.7|8.15|356700|3.268
913991400|1998-12-18 14:30:00|7.95|8.1|7.9|8|324700|3.208
914250600|1998-12-21 14:30:00|7.85|7.95|7.75|7.85|95000|3.148
914337000|1998-12-22 14:30:00|7.75|7.95|7.75|7.75|22000|3.108
914423400|1998-12-23 14:30:00|7.95|8.025|7.8|8.025|132200|3.218
914509800|1998-12-24 14:30:00|7.75|8|7.75|7.8|9500|3.128
914855400|1998-12-28 14:30:00|7.75|7.95|7.75|7.95|39700|3.188
914941800|1998-12-29 14:30:00|7.95|7.95|7.7|7.95|6266500|3.188
915028200|1998-12-30 14:30:00|7.7|7.7|7.7|7.7|9500|3.088
915114600|1998-12-31 14:30:00|7.7|7.95|7.7|7.7|3700|3.088
915460200|1999-01-04 14:30:00|7.95|8|7.775|7.775|184000|3.118
915546600|1999-01-05 14:30:00|7.85|7.85|7.7|7.7|88200|3.088
915633000|1999-01-06 14:30:00|7.65|7.7|7.25|7.25|162700|2.907
915719400|1999-01-07 14:30:00|7.25|7.3|7.15|7.2|52000|2.887
915805800|1999-01-08 14:30:00|7.3|7.35|7.1|7.1|14700|2.864|divid|0.0432
916065000|1999-01-11 14:30:00|7.1|7.1|6.4|6.575|618000|2.653
916151400|1999-01-12 14:30:00|6.425|6.425|5.85|6.15|159700|2.481
916237800|1999-01-13 14:30:00|5.85|6|5.3|5.825|305500|2.35
916324200|1999-01-14 14:30:00|5.7|5.9|5.65|5.681|724000|2.292
916410600|1999-01-15 14:30:00|6.05|6.15|5.95|6.1|55500|2.461
916756200|1999-01-19 14:30:00|6.125|6.3|5.975|6.3|181200|2.542
916842600|1999-01-20 14:30:00|6.35|6.45|6.344|6.4|511700|2.582
916929000|1999-01-21 14:30:00|6.3|6.375|6.15|6.35|44000|2.562
917015400|1999-01-22 14:30:00|6.15|6.3|6.125|6.2|114500|2.501
917274600|1999-01-25 14:30:00|6.35|6.35|6.15|6.35|37500|2.562
917361000|1999-01-26 14:30:00|6.3|6.6|6.3|6.6|184500|2.663
917447400|1999-01-27 14:30:00|6.6|7.1|6.55|7.1|1045200|2.864
917533800|1999-01-28 14:30:00|7.15|7.35|7.1|7.15|350500|2.885
917620200|1999-01-29 14:30:00|7.25|7.3|7.15|7.2|546000|2.905
917879400|1999-02-01 14:30:00|7.3|7.375|7.25|7.3|175700|2.945
917965800|1999-02-02 14:30:00|7.25|7.375|7.25|7.25|146700|2.925
918052200|1999-02-03 14:30:00|7.35|7.55|7.25|7.45|127000|3.006
918138600|1999-02-04 14:30:00|7.425|7.75|7.425|7.7|349200|3.107
918225000|1999-02-05 14:30:00|7.65|7.65|7.475|7.475|251700|3.016
918484200|1999-02-08 14:30:00|7.65|7.65|7.375|7.456|242700|3.008
918570600|1999-02-09 14:30:00|7.4|7.45|7.3|7.3|73500|2.945
918657000|1999-02-10 14:30:00|7.45|7.6|7.35|7.4|195500|2.985
918743400|1999-02-11 14:30:00|7.4|7.6|7.4|7.6|154000|3.066
918829800|1999-02-12 14:30:00|7.525|7.65|7.45|7.45|143700|3.006
919175400|1999-02-16 14:30:00|7.544|8.15|7.5|8.05|742700|3.248
919261800|1999-02-17 14:30:00|7.95|8.05|7.875|7.95|360700|3.207
919348200|1999-02-18 14:30:00|7.95|8|7.9|7.925|693500|3.197
919434600|1999-02-19 14:30:00|7.925|8.1|7.925|8.05|66200|3.248
919693800|1999-02-22 14:30:00|8.05|8.1|7.95|7.95|171500|3.207
919780200|1999-02-23 14:30:00|7.95|8|7.85|7.975|50500|3.217
919866600|1999-02-24 14:30:00|7.9|8.1|7.85|8|347000|3.228
919953000|1999-02-25 14:30:00|7.9|7.9|7.675|7.675|41500|3.096
920039400|1999-02-26 14:30:00|7.8|7.85|7.7|7.75|121700|3.127
920298600|1999-03-01 14:30:00|7.7|7.85|7.7|7.8|252700|3.147
920385000|1999-03-02 14:30:00|7.725|7.775|7.65|7.775|44000|3.137
920471400|1999-03-03 14:30:00|7.8|7.9|7.75|7.875|367000|3.177
920557800|1999-03-04 14:30:00|7.85|8.2|7.85|8.15|210200|3.288
920644200|1999-03-05 14:30:00|8.2|8.3|7.95|8|160200|3.228
920903400|1999-03-08 14:30:00|7.95|7.95|7.7|7.75|56500|3.127
920989800|1999-03-09 14:30:00|7.9|8.125|7.85|8|336000|3.228
921076200|1999-03-10 14:30:00|7.95|8.1|7.95|7.95|40500|3.207
921162600|1999-03-11 14:30:00|8|8.25|7.95|8.25|52000|3.328
921249000|1999-03-12 14:30:00|8.125|8.2|7.925|8.2|79000|3.308
921508200|1999-03-15 14:30:00|8.1|8.2|8|8.2|30700|3.308
921594600|1999-03-16 14:30:00|8.3|8.35|8.2|8.275|142500|3.339
921681000|1999-03-17 14:30:00|8.2|8.375|8.2|8.2|31700|3.308
921767400|1999-03-18 14:30:00|8.15|8.3|8.15|8.3|63200|3.349
921853800|1999-03-19 14:30:00|8.35|8.35|8.15|8.3|55200|3.349
922113000|1999-03-22 14:30:00|8.225|8.425|8.225|8.275|15700|3.339
922199400|1999-03-23 14:30:00|8.275|8.45|8.25|8.45|321700|3.409
922285800|1999-03-24 14:30:00|8.3|8.45|8.3|8.3|66700|3.349
922372200|1999-03-25 14:30:00|8.35|8.475|8.35|8.4|46000|3.389
922458600|1999-03-26 14:30:00|8.4|8.55|8.4|8.55|65500|3.449
922717800|1999-03-29 14:30:00|8.55|8.65|8.55|8.65|23200|3.49
922804200|1999-03-30 14:30:00|8.6|8.65|8.6|8.65|48500|3.49
922890600|1999-03-31 14:30:00|8.7|8.725|8.7|8.725|5000|3.52
922977000|1999-04-01 14:30:00|8.7|8.8|8.65|8.725|38500|3.52
923319000|1999-04-05 13:30:00|8.725|9|8.725|9|30500|3.631
923405400|1999-04-06 13:30:00|9|9.05|9|9.05|14700|3.651
923491800|1999-04-07 13:30:00|9.15|9.5|9.05|9.5|42200|3.833
923578200|1999-04-08 13:30:00|9.5|10.35|9.5|10.25|45000|4.135
923664600|1999-04-09 13:30:00|10.25|11|10.25|10.7|123500|4.317
923923800|1999-04-12 13:30:00|10.8|10.825|10.725|10.825|37700|4.367
924010200|1999-04-13 13:30:00|10.75|10.75|10.325|10.45|136500|4.216
924096600|1999-04-14 13:30:00|10.35|10.4|9.975|10.4|326700|4.196
924183000|1999-04-15 13:30:00|10.4|10.4|10.15|10.15|408700|4.095
924269400|1999-04-16 13:30:00|10.25|10.25|10|10.075|29500|4.065
924528600|1999-04-19 13:30:00|10.175|10.2|10.15|10.175|122000|4.105
924615000|1999-04-20 13:30:00|10.15|10.15|10|10.125|66500|4.085
924701400|1999-04-21 13:30:00|10.075|10.125|10.075|10.1|111500|4.075
924787800|1999-04-22 13:30:00|10.125|10.125|9.9|9.9|41000|3.994
924874200|1999-04-23 13:30:00|9.8|9.8|9.5|9.5|104700|3.833
925133400|1999-04-26 13:30:00|9.45|9.45|9.3|9.3|61200|3.752
925219800|1999-04-27 13:30:00|9.4|9.525|9.4|9.475|25200|3.823
925306200|1999-04-28 13:30:00|9.425|9.5|9.375|9.5|13700|3.833
925392600|1999-04-29 13:30:00|9.45|9.55|9.45|9.55|3766200|3.853
925479000|1999-04-30 13:30:00|9.5|10.1|9.5|9.825|100200|3.964
925738200|1999-05-03 13:30:00|9.85|9.875|9.825|9.825|71500|3.964
925824600|1999-05-04 13:30:00|9.6|9.6|9.35|9.45|215700|3.862|divid|0.126
925911000|1999-05-05 13:30:00|9.6|9.775|9.6|9.775|168000|3.995
925997400|1999-05-06 13:30:00|9.775|9.85|9.75|9.75|73000|3.985
926083800|1999-05-07 13:30:00|9.75|10.2|9.75|10.2|192500|4.169
926343000|1999-05-10 13:30:00|10.15|11.175|10.15|11.1|152700|4.536
926429400|1999-05-11 13:30:00|11|12.15|10.95|12.15|246500|4.966
926515800|1999-05-12 13:30:00|12.15|12.15|11.7|11.95|123200|4.884
926602200|1999-05-13 13:30:00|11.75|11.75|11.35|11.35|95700|4.639
926688600|1999-05-14 13:30:00|11.45|11.5|11.45|11.5|64200|4.7
926947800|1999-05-17 13:30:00|11.55|12.1|11.55|12.1|67000|4.945
927034200|1999-05-18 13:30:00|12.1|12.375|11.65|11.65|156500|4.761
927120600|1999-05-19 13:30:00|11.6|11.9|11.6|11.8|51200|4.823
927207000|1999-05-20 13:30:00|11.725|11.775|11.6|11.6|103000|4.741
927293400|1999-05-21 13:30:00|11.6|11.775|11.6|11.775|22200|4.812
927552600|1999-05-24 13:30:00|11.775|11.775|11.525|11.575|247000|4.731
927639000|1999-05-25 13:30:00|11.5|11.5|11.15|11.15|28200|4.557
927725400|1999-05-26 13:30:00|11.225|11.375|11.2|11.3|87000|4.618
927811800|1999-05-27 13:30:00|11.3|11.3|11.175|11.175|28200|4.567
927898200|1999-05-28 13:30:00|11.175|11.2|11.025|11.2|44000|4.577
928243800|1999-06-01 13:30:00|11.175|11.175|11.1|11.1|295500|4.536
928330200|1999-06-02 13:30:00|11.125|11.175|11.125|11.15|97200|4.557
928416600|1999-06-03 13:30:00|11.175|11.2|11.15|11.15|10102500|4.557
928503000|1999-06-04 13:30:00|11.075|11.075|10.95|10.95|18000|4.475
928762200|1999-06-07 13:30:00|10.85|10.95|10.8|10.95|15200|4.475
928848600|1999-06-08 13:30:00|11.05|11.175|10.875|10.975|117000|4.485
928935000|1999-06-09 13:30:00|10.975|11|10.9|10.925|109000|4.465
929021400|1999-06-10 13:30:00|10.875|11.05|10.875|11.05|122700|4.516
929107800|1999-06-11 13:30:00|11.15|11.2|11.1|11.1|84000|4.536
929367000|1999-06-14 13:30:00|11.1|11.2|11.1|11.2|118500|4.577
929453400|1999-06-15 13:30:00|11.15|11.15|11.05|11.05|71000|4.516
929539800|1999-06-16 13:30:00|10.95|11.025|10.95|11.025|59500|4.506
929626200|1999-06-17 13:30:00|10.925|10.925|10.6|10.6|116700|4.332
929712600|1999-06-18 13:30:00|10.6|10.7|10.6|10.7|34700|4.373
929971800|1999-06-21 13:30:00|10.8|10.8|10.75|10.75|77200|4.393
930058200|1999-06-22 13:30:00|10.8|11.225|10.8|11.2|277200|4.577
930144600|1999-06-23 13:30:00|11.175|11.2|11.1|11.2|153700|4.577
930231000|1999-06-24 13:30:00|11.1|11.15|11|11|29000|4.496
930317400|1999-06-25 13:30:00|11.1|11.275|11.1|11.275|36000|4.608
930576600|1999-06-28 13:30:00|11.3|11.375|11.225|11.225|40500|4.588
930663000|1999-06-29 13:30:00|11.25|11.25|11.15|11.15|2000|4.557
930749400|1999-06-30 13:30:00|11.2|11.45|11.2|11.45|41500|4.679
930835800|1999-07-01 13:30:00|11.45|11.475|11.45|11.475|213200|4.69
930922200|1999-07-02 13:30:00|11.6|11.8|11.6|11.7|316500|4.782
931267800|1999-07-06 13:30:00|11.75|12.025|11.75|12.025|95500|4.914
931354200|1999-07-07 13:30:00|12.05|12.4|12.05|12.3|80000|5.027
931440600|1999-07-08 13:30:00|12.4|12.4|12.25|12.25|20200|5.006
931527000|1999-07-09 13:30:00|12.15|12.15|11.8|11.8|146500|4.823
931786200|1999-07-12 13:30:00|11.8|11.8|11.775|11.775|17700|4.812
931872600|1999-07-13 13:30:00|11.725|11.725|11.675|11.7|26200|4.782
931959000|1999-07-14 13:30:00|11.65|11.75|11.65|11.65|16200|4.761
932045400|1999-07-15 13:30:00|11.6|11.6|11.55|11.6|25200|4.741
932131800|1999-07-16 13:30:00|11.35|11.5|11.275|11.275|106500|4.608
932391000|1999-07-19 13:30:00|11.25|11.55|11.25|11.475|82500|4.69
932477400|1999-07-20 13:30:00|11.475|11.5|11.275|11.275|28700|4.608
932563800|1999-07-21 13:30:00|11.325|11.425|11.325|11.425|10700|4.669
932650200|1999-07-22 13:30:00|11.525|11.525|11.425|11.425|6200|4.669
932736600|1999-07-23 13:30:00|11.325|11.325|10.825|10.825|32000|4.424
932995800|1999-07-26 13:30:00|10.725|10.725|10.45|10.45|30000|4.271
933082200|1999-07-27 13:30:00|10.45|10.45|10.15|10.25|81000|4.189
933168600|1999-07-28 13:30:00|10.35|10.4|10.3|10.4|22500|4.25
933255000|1999-07-29 13:30:00|10.45|10.45|10.35|10.375|58200|4.24
933341400|1999-07-30 13:30:00|10.475|10.5|10.475|10.475|82200|4.281
933600600|1999-08-02 13:30:00|10.475|10.475|10.475|10.475|0|4.281
933687000|1999-08-03 13:30:00|10.525|10.575|10.525|10.575|7500|4.322
933773400|1999-08-04 13:30:00|10.575|10.75|10.575|10.75|76000|4.393
933859800|1999-08-05 13:30:00|10.7|11.05|10.7|11.05|120200|4.516
933946200|1999-08-06 13:30:00|11.05|11.3|11.05|11.3|29200|4.618
934205400|1999-08-09 13:30:00|11.35|11.7|11.35|11.7|200200|4.782
934291800|1999-08-10 13:30:00|11.7|11.75|11.45|11.5|68500|4.7
934378200|1999-08-11 13:30:00|11.5|11.5|11.225|11.25|24000|4.598
934464600|1999-08-12 13:30:00|11.15|11.175|10.95|10.95|108000|4.475
934551000|1999-08-13 13:30:00|10.95|11|10.9|10.9|98000|4.455
934810200|1999-08-16 13:30:00|10.825|10.85|10.825|10.85|78200|4.434
934896600|1999-08-17 13:30:00|10.775|10.775|10.7|10.75|50200|4.393
934983000|1999-08-18 13:30:00|10.75|10.75|10.725|10.725|3200|4.383
935069400|1999-08-19 13:30:00|10.75|10.75|10.7|10.7|37000|4.373
935155800|1999-08-20 13:30:00|10.7|10.7|10.6|10.6|53700|4.332
935415000|1999-08-23 13:30:00|10.575|10.575|10.4|10.4|64700|4.25
935501400|1999-08-24 13:30:00|10.2|10.3|10.2|10.25|72000|4.189
935587800|1999-08-25 13:30:00|10.25|10.4|10.25|10.4|56500|4.25
935674200|1999-08-26 13:30:00|10.5|10.75|10.5|10.675|56700|4.363
935760600|1999-08-27 13:30:00|10.575|10.65|10.575|10.625|37200|4.342
936019800|1999-08-30 13:30:00|10.625|10.9|10.55|10.55|33700|4.312
936106200|1999-08-31 13:30:00|10.6|10.6|10.475|10.475|2500|4.281
936192600|1999-09-01 13:30:00|10.4|10.575|10.4|10.45|189700|4.271
936279000|1999-09-02 13:30:00|10.55|10.55|10.45|10.475|9000|4.281
936365400|1999-09-03 13:30:00|10.475|10.475|10.35|10.35|56700|4.23
936711000|1999-09-07 13:30:00|10.35|10.35|10.275|10.275|10500|4.199
936797400|1999-09-08 13:30:00|10.1|10.15|10|10.1|239500|4.128
936883800|1999-09-09 13:30:00|10.1|10.1|9.9|9.9|451500|4.046
936970200|1999-09-10 13:30:00|9.975|9.975|9.825|9.85|483000|4.026
937229400|1999-09-13 13:30:00|9.825|9.825|9.775|9.8|169700|4.005
937315800|1999-09-14 13:30:00|9.625|9.8|9.625|9.7|349500|3.964
937402200|1999-09-15 13:30:00|9.75|9.75|9.65|9.675|144700|3.954
937488600|1999-09-16 13:30:00|9.75|9.8|9.75|9.8|87700|4.005
937575000|1999-09-17 13:30:00|9.8|9.8|9.75|9.8|51200|4.005
937834200|1999-09-20 13:30:00|9.75|9.775|9.6|9.6|74700|3.923
937920600|1999-09-21 13:30:00|9.6|9.6|9.55|9.575|63700|3.913
938007000|1999-09-22 13:30:00|9.5|9.55|9.45|9.475|514700|3.872
938093400|1999-09-23 13:30:00|9.425|9.475|9.425|9.45|140700|3.862
938179800|1999-09-24 13:30:00|9.525|9.55|9.525|9.55|62200|3.903
938439000|1999-09-27 13:30:00|9.5|9.55|9.5|9.525|60000|3.893
938525400|1999-09-28 13:30:00|9.425|9.425|9.225|9.3|26000|3.801
938611800|1999-09-29 13:30:00|9.35|9.5|9.3|9.3|194500|3.801
938698200|1999-09-30 13:30:00|9.275|9.45|9.2|9.2|228700|3.76
938784600|1999-10-01 13:30:00|9.25|9.375|9.2|9.3|76000|3.801
939043800|1999-10-04 13:30:00|9.25|9.35|9.175|9.175|18000|3.75
939130200|1999-10-05 13:30:00|9.175|9.175|9.125|9.125|19500|3.729
939216600|1999-10-06 13:30:00|9.125|9.275|9.125|9.125|66700|3.729
939303000|1999-10-07 13:30:00|9.125|9.3|9.075|9.1|10500|3.719
939389400|1999-10-08 13:30:00|9|9.15|8.825|9.125|87000|3.729
939648600|1999-10-11 13:30:00|9.2|9.425|9.2|9.275|335700|3.791
939735000|1999-10-12 13:30:00|9.225|9.225|9.2|9.2|121200|3.76
939821400|1999-10-13 13:30:00|9.15|9.15|9.075|9.075|143700|3.709
939907800|1999-10-14 13:30:00|9.15|9.15|9|9|38000|3.678
939994200|1999-10-15 13:30:00|9|9|8.475|8.475|36500|3.464
940253400|1999-10-18 13:30:00|8.5|8.5|8.3|8.425|46200|3.443
940339800|1999-10-19 13:30:00|8.425|8.425|8.125|8.125|198000|3.321
940426200|1999-10-20 13:30:00|8.175|8.4|8.175|8.4|295200|3.433
940512600|1999-10-21 13:30:00|8.3|8.45|8.25|8.375|153700|3.423
940599000|1999-10-22 13:30:00|8.375|8.4|8.325|8.325|138500|3.402
940858200|1999-10-25 13:30:00|8.325|8.45|8.325|8.45|50700|3.453
940944600|1999-10-26 13:30:00|8.4|8.4|8.275|8.275|10200|3.382
941031000|1999-10-27 13:30:00|8.225|8.225|8.125|8.125|18500|3.321
941117400|1999-10-28 13:30:00|8.125|8.125|8.125|8.125|7200|3.321
941203800|1999-10-29 13:30:00|8.125|8.725|8.125|8.7|231700|3.556
941466600|1999-11-01 14:30:00|8.8|8.8|8.625|8.65|36500|3.535
941553000|1999-11-02 14:30:00|8.65|8.925|8.65|8.925|71700|3.648
941639400|1999-11-03 14:30:00|9.025|9.4|9.025|9.4|325500|3.842
941725800|1999-11-04 14:30:00|9.4|9.45|9.2|9.2|154200|3.76
941812200|1999-11-05 14:30:00|9.25|9.3|9.25|9.25|28500|3.78
942071400|1999-11-08 14:30:00|9.275|9.6|9.275|9.6|61700|3.923
942157800|1999-11-09 14:30:00|9.7|10.15|9.7|10.075|284200|4.118
942244200|1999-11-10 14:30:00|9.975|9.975|9.825|9.925|23000|4.056
942330600|1999-11-11 14:30:00|9.8|9.875|9.8|9.85|89700|4.026
942417000|1999-11-12 14:30:00|9.875|9.875|9.875|9.875|4200|4.036
942676200|1999-11-15 14:30:00|9.975|10.425|9.975|10.3|390500|4.209
942762600|1999-11-16 14:30:00|10.4|10.45|10.4|10.45|38700|4.271
942849000|1999-11-17 14:30:00|10.55|10.55|10.55|10.55|22000|4.312
942935400|1999-11-18 14:30:00|10.625|10.725|10.6|10.725|20500|4.383
943021800|1999-11-19 14:30:00|10.675|11|10.675|10.825|105700|4.424
943281000|1999-11-22 14:30:00|10.875|10.875|10.825|10.875|50700|4.444
943367400|1999-11-23 14:30:00|10.8|10.825|10.75|10.8|75700|4.414
943453800|1999-11-24 14:30:00|10.725|10.775|10.625|10.625|61500|4.342
943626600|1999-11-26 14:30:00|10.7|10.7|10.7|10.7|6700|4.373
943885800|1999-11-29 14:30:00|10.775|10.925|10.775|10.925|273200|4.465
943972200|1999-11-30 14:30:00|10.925|11.2|10.925|11.2|541500|4.577
944058600|1999-12-01 14:30:00|11.2|11.2|11.05|11.1|213700|4.536
944145000|1999-12-02 14:30:00|11.2|11.35|11.2|11.225|52700|4.588
944231400|1999-12-03 14:30:00|11.225|11.425|11.1|11.375|58200|4.649
944490600|1999-12-06 14:30:00|11.35|11.5|11.2|11.2|96500|4.577
944577000|1999-12-07 14:30:00|11.225|11.3|11.225|11.3|58500|4.618
944663400|1999-12-08 14:30:00|11.3|11.325|11.275|11.325|142000|4.628
944749800|1999-12-09 14:30:00|11.425|11.5|11.25|11.25|5092700|4.598
944836200|1999-12-10 14:30:00|11.2|11.4|11.2|11.375|19200|4.649
945095400|1999-12-13 14:30:00|11.4|11.475|11.375|11.475|119200|4.69
945181800|1999-12-14 14:30:00|11.375|11.4|11.35|11.375|210500|4.649
945268200|1999-12-15 14:30:00|11.35|11.35|11.325|11.35|58700|4.639
945354600|1999-12-16 14:30:00|11.35|11.575|11.3|11.475|182000|4.69
945441000|1999-12-17 14:30:00|11.475|11.7|11.475|11.65|47200|4.761
945700200|1999-12-20 14:30:00|11.7|12.35|11.7|12.25|343200|5.006
945786600|1999-12-21 14:30:00|12.3|12.5|12.2|12.4|59700|5.068
945873000|1999-12-22 14:30:00|12.4|12.6|12.4|12.425|194700|5.078
945959400|1999-12-23 14:30:00|12.4|12.6|12.4|12.45|33000|5.088
946305000|1999-12-27 14:30:00|12.35|12.8|12.35|12.525|393500|5.119
946391400|1999-12-28 14:30:00|12.45|12.475|12.4|12.4|31500|5.068
946477800|1999-12-29 14:30:00|12.4|12.875|12.4|12.875|23500|5.262
946564200|1999-12-30 14:30:00|12.875|12.875|12.875|12.875|5700|5.262
946650600|1999-12-31 14:30:00|12.825|12.825|12.825|12.825|1200|5.28|divid|0.0936
946909800|2000-01-03 14:30:00|12.95|13|12.9|13|94000|5.352
946996200|2000-01-04 14:30:00|12.9|12.9|12.65|12.675|76000|5.218
947082600|2000-01-05 14:30:00|12.625|12.7|12.575|12.7|58500|5.228
947169000|2000-01-06 14:30:00|12.625|12.775|12.625|12.75|62000|5.249
947255400|2000-01-07 14:30:00|12.85|13.075|12.75|13|98700|5.352
947514600|2000-01-10 14:30:00|13.075|13.075|13|13|88500|5.352
947601000|2000-01-11 14:30:00|12.9|12.9|12.675|12.725|117200|5.239
947687400|2000-01-12 14:30:00|12.775|13|12.7|13|53700|5.352
947773800|2000-01-13 14:30:00|12.9|13.05|12.75|13.05|71200|5.372
947860200|2000-01-14 14:30:00|13.1|13.3|13.1|13.225|78700|5.444
948205800|2000-01-18 14:30:00|13.275|13.45|13.275|13.45|216500|5.537
948292200|2000-01-19 14:30:00|13.45|13.55|13.35|13.45|22500|5.537
948378600|2000-01-20 14:30:00|13.45|13.45|13.325|13.35|111200|5.496
948465000|2000-01-21 14:30:00|13.325|13.65|13.325|13.6|69500|5.599
948724200|2000-01-24 14:30:00|13.575|13.625|13.575|13.575|106500|5.589
948810600|2000-01-25 14:30:00|13.625|13.7|13.425|13.6|69700|5.599
948897000|2000-01-26 14:30:00|13.7|13.7|13.375|13.425|11200|5.527
948983400|2000-01-27 14:30:00|13.525|13.525|13.1|13.3|88500|5.475
949069800|2000-01-28 14:30:00|13.25|13.25|13.2|13.2|12700|5.434
949329000|2000-01-31 14:30:00|13.1|13.1|12.4|12.5|154200|5.146
949415400|2000-02-01 14:30:00|12.45|12.6|12.325|12.35|127000|5.084
949501800|2000-02-02 14:30:00|12.25|12.35|12.125|12.125|137000|4.992
949588200|2000-02-03 14:30:00|12.025|12.375|12.025|12.35|110500|5.084
949674600|2000-02-04 14:30:00|12.45|12.55|12.3|12.475|166700|5.136
949933800|2000-02-07 14:30:00|12.525|12.525|12.525|12.525|4200|5.156
950020200|2000-02-08 14:30:00|12.425|12.525|12.375|12.4|202000|5.105
950106600|2000-02-09 14:30:00|12.4|12.6|12.15|12.225|184200|5.033
950193000|2000-02-10 14:30:00|12.2|12.2|11.975|11.975|202700|4.93
950279400|2000-02-11 14:30:00|12.025|12.025|11.85|11.95|23000|4.92
950538600|2000-02-14 14:30:00|11.85|11.9|11.8|11.8|60700|4.858
950625000|2000-02-15 14:30:00|11.775|11.775|11.175|11.2|223000|4.611
950711400|2000-02-16 14:30:00|11.15|11.25|11.1|11.225|151000|4.621
950797800|2000-02-17 14:30:00|11.325|11.325|11.275|11.275|69200|4.642
950884200|2000-02-18 14:30:00|11.375|11.375|10.975|10.975|102500|4.518
951229800|2000-02-22 14:30:00|10.975|10.975|10.725|10.825|116500|4.456
951316200|2000-02-23 14:30:00|10.8|10.9|10.3|10.375|1302700|4.271
951402600|2000-02-24 14:30:00|10.375|10.55|10.275|10.4|141200|4.281
951489000|2000-02-25 14:30:00|10.3|10.4|10.3|10.4|69000|4.281
951748200|2000-02-28 14:30:00|10.3|10.375|10.3|10.375|55200|4.271
951834600|2000-02-29 14:30:00|10.375|10.425|10.25|10.3|418000|4.24
951921000|2000-03-01 14:30:00|10.275|10.55|10.275|10.475|304000|4.312
952007400|2000-03-02 14:30:00|10.475|10.8|10.475|10.8|234500|4.446
952093800|2000-03-03 14:30:00|10.8|10.975|10.8|10.975|166200|4.518
952353000|2000-03-06 14:30:00|10.975|11.075|10.975|11.075|97000|4.559
952439400|2000-03-07 14:30:00|11.05|11.175|10.975|11.175|60000|4.601
952525800|2000-03-08 14:30:00|11.175|11.225|11.125|11.225|45000|4.621
952612200|2000-03-09 14:30:00|11.225|11.7|11.225|11.65|136000|4.796
952698600|2000-03-10 14:30:00|11.8|11.8|11.725|11.75|92700|4.837
952957800|2000-03-13 14:30:00|11.7|11.7|11.35|11.35|44500|4.673
953044200|2000-03-14 14:30:00|11.3|11.3|11.2|11.288|25500|4.647
953130600|2000-03-15 14:30:00|11.225|11.225|10.8|10.8|41700|4.446
953217000|2000-03-16 14:30:00|10.85|10.85|10.7|10.75|58700|4.426
953303400|2000-03-17 14:30:00|10.7|10.75|10.35|10.55|66500|4.343
953562600|2000-03-20 14:30:00|10.6|10.95|10.4|10.4|245200|4.281
953649000|2000-03-21 14:30:00|10.5|10.5|10.45|10.45|36700|4.302
953735400|2000-03-22 14:30:00|10.45|10.45|10.4|10.45|24200|4.302
953821800|2000-03-23 14:30:00|10.35|10.35|10.2|10.275|164000|4.23
953908200|2000-03-24 14:30:00|10.25|10.3|10.2|10.2|150500|4.199
954167400|2000-03-27 14:30:00|10.3|10.35|10.25|10.35|99700|4.261
954253800|2000-03-28 14:30:00|10.25|10.25|10|10.075|81200|4.148
954340200|2000-03-29 14:30:00|10.075|10.1|10.075|10.1|2500|4.158
954426600|2000-03-30 14:30:00|10.075|10.075|10|10|11200|4.117
954513000|2000-03-31 14:30:00|10.025|10.025|9.95|9.95|114200|4.096
954768600|2000-04-03 13:30:00|10|10|9.975|9.975|53000|4.107
954855000|2000-04-04 13:30:00|9.975|9.975|9.85|9.875|35700|4.065
954941400|2000-04-05 13:30:00|9.85|9.975|9.75|9.825|123700|4.045
955027800|2000-04-06 13:30:00|9.85|9.85|9.6|9.6|212200|3.952
955114200|2000-04-07 13:30:00|9.6|9.6|9.2|9.225|262200|3.798
955373400|2000-04-10 13:30:00|9.225|9.375|9.225|9.375|108500|3.859
955459800|2000-04-11 13:30:00|9.425|9.425|9.375|9.375|11000|3.859
955546200|2000-04-12 13:30:00|9.375|9.475|9.375|9.45|45200|3.89
955632600|2000-04-13 13:30:00|9.45|9.475|9.375|9.375|81200|3.859
955719000|2000-04-14 13:30:00|9.3|9.325|8.7|8.775|64000|3.612
955978200|2000-04-17 13:30:00|8.775|8.775|8.45|8.45|99000|3.479
956064600|2000-04-18 13:30:00|8.475|8.6|8.425|8.6|166200|3.54
956151000|2000-04-19 13:30:00|8.6|8.8|8.6|8.8|149500|3.623
956237400|2000-04-20 13:30:00|8.8|9|8.8|9|289500|3.705
956583000|2000-04-24 13:30:00|9|9|8.9|8.9|86000|3.664
956669400|2000-04-25 13:30:00|8.9|9.1|8.9|9|104700|3.705
956755800|2000-04-26 13:30:00|9|9.1|9|9|272500|3.705
956842200|2000-04-27 13:30:00|8.9|8.95|8.875|8.925|239200|3.674
956928600|2000-04-28 13:30:00|8.925|8.95|8.875|8.925|141500|3.674
957187800|2000-05-01 13:30:00|8.925|8.925|8.925|8.925|30500|3.674
957274200|2000-05-02 13:30:00|8.925|8.975|8.925|8.925|333700|3.674
957360600|2000-05-03 13:30:00|8.925|8.925|8.875|8.875|91200|3.654
957447000|2000-05-04 13:30:00|8.85|8.9|8.85|8.85|36000|3.643
957533400|2000-05-05 13:30:00|8.675|8.75|8.675|8.7|47200|3.642|divid|0.1468
957792600|2000-05-08 13:30:00|8.7|8.7|8.7|8.7|200|3.642
957879000|2000-05-09 13:30:00|8.65|8.65|8.575|8.575|41200|3.59
957965400|2000-05-10 13:30:00|8.575|8.575|8.575|8.575|200|3.59
958051800|2000-05-11 13:30:00|8.625|8.625|8.55|8.55|60200|3.579
958138200|2000-05-12 13:30:00|8.6|8.95|8.6|8.95|575200|3.747
958397400|2000-05-15 13:30:00|9|10.175|8.975|10.175|369700|4.259
958483800|2000-05-16 13:30:00|9.775|10.15|9.775|9.975|186000|4.176
958570200|2000-05-17 13:30:00|10.025|10.025|9.85|9.85|7700|4.123
958656600|2000-05-18 13:30:00|9.75|9.75|9|9.1|1369000|3.809
958743000|2000-05-19 13:30:00|9.15|9.225|9.05|9.15|117200|3.83
959002200|2000-05-22 13:30:00|9.15|9.15|9.1|9.1|31200|3.809
959088600|2000-05-23 13:30:00|9|9|8.3|8.3|772200|3.475
959175000|2000-05-24 13:30:00|8.35|8.4|8.35|8.4|64000|3.516
959261400|2000-05-25 13:30:00|8.4|8.5|8.4|8.4|348000|3.516
959347800|2000-05-26 13:30:00|8.4|8.5|8.4|8.4|32700|3.516
959693400|2000-05-30 13:30:00|8.4|8.6|8.4|8.6|175000|3.6
959779800|2000-05-31 13:30:00|8.6|8.9|8.6|8.9|139200|3.726
959866200|2000-06-01 13:30:00|8.95|9.1|8.95|9.075|75700|3.799
959952600|2000-06-02 13:30:00|9.1|9.15|9.025|9.1|211700|3.809
960211800|2000-06-05 13:30:00|9.15|9.15|8.95|8.975|114000|3.757
960298200|2000-06-06 13:30:00|8.975|8.975|8.8|8.95|436200|3.747
960384600|2000-06-07 13:30:00|8.9|8.9|8.85|8.875|45200|3.715
960471000|2000-06-08 13:30:00|8.875|8.925|8.875|8.9|336200|3.726
960557400|2000-06-09 13:30:00|8.95|9.2|8.925|9.15|60700|3.83
960816600|2000-06-12 13:30:00|9.2|9.2|9.075|9.075|9000|3.799
960903000|2000-06-13 13:30:00|9.075|9.075|9|9|9200|3.768
960989400|2000-06-14 13:30:00|9|9|8.9|8.95|62200|3.747
961075800|2000-06-15 13:30:00|8.95|8.95|8.925|8.925|70700|3.736
961162200|2000-06-16 13:30:00|8.95|8.95|8.9|8.9|84000|3.726
961421400|2000-06-19 13:30:00|9|9|9|9|48000|3.768
961507800|2000-06-20 13:30:00|9|9.1|9|9.1|34500|3.809
961594200|2000-06-21 13:30:00|9.1|9.15|8.925|8.95|56000|3.747
961680600|2000-06-22 13:30:00|8.95|9|8.95|9|5500|3.768
961767000|2000-06-23 13:30:00|9|9|8.9|8.9|286200|3.726
962026200|2000-06-26 13:30:00|8.85|8.85|8.65|8.65|5008500|3.621
962112600|2000-06-27 13:30:00|8.65|9|8.65|8.95|85200|3.747
962199000|2000-06-28 13:30:00|8.95|8.95|8.95|8.95|0|3.747
962285400|2000-06-29 13:30:00|8.95|8.975|8.95|8.975|59000|3.757
962371800|2000-06-30 13:30:00|9.025|9.075|9.025|9.075|50200|3.799
962631000|2000-07-03 13:30:00|9.025|9.325|9.025|9.325|30200|3.904
962803800|2000-07-05 13:30:00|9.275|9.275|9.225|9.225|39700|3.862
962890200|2000-07-06 13:30:00|9.175|9.175|9.1|9.1|68200|3.809
962976600|2000-07-07 13:30:00|9.1|9.1|9.05|9.1|84700|3.809
963235800|2000-07-10 13:30:00|9.2|9.425|9.2|9.35|138000|3.914
963322200|2000-07-11 13:30:00|9.4|9.6|9.375|9.55|56500|3.998
963408600|2000-07-12 13:30:00|9.575|9.575|9.4|9.5|24500|3.977
963495000|2000-07-13 13:30:00|9.45|9.45|9.45|9.45|2500|3.956
963581400|2000-07-14 13:30:00|9.35|9.35|9.35|9.35|25200|3.914
963840600|2000-07-17 13:30:00|9.35|9.35|9.3|9.35|7200|3.914
963927000|2000-07-18 13:30:00|9.35|9.35|9.2|9.225|117000|3.862
964013400|2000-07-19 13:30:00|9.225|9.225|9.2|9.2|29000|3.851
964099800|2000-07-20 13:30:00|9.2|9.225|9.2|9.225|13000|3.862
964186200|2000-07-21 13:30:00|9.175|9.225|9.175|9.2|180000|3.851
964445400|2000-07-24 13:30:00|9.15|9.15|8.925|8.925|88700|3.736
964531800|2000-07-25 13:30:00|8.975|9.05|8.875|8.95|159500|3.747
964618200|2000-07-26 13:30:00|9|9.15|8.9|8.9|104000|3.726
964704600|2000-07-27 13:30:00|8.95|9.05|8.9|8.925|191200|3.736
964791000|2000-07-28 13:30:00|9|9|8.825|8.85|262000|3.705
965050200|2000-07-31 13:30:00|8.85|8.85|8.75|8.8|113700|3.684
965136600|2000-08-01 13:30:00|8.725|8.725|8.675|8.675|21200|3.632
965223000|2000-08-02 13:30:00|8.775|8.85|8.75|8.85|65200|3.705
965309400|2000-08-03 13:30:00|8.75|8.95|8.75|8.9|260200|3.726
965395800|2000-08-04 13:30:00|8.85|8.85|8.8|8.825|28500|3.694
965655000|2000-08-07 13:30:00|8.75|8.85|8.75|8.825|140500|3.694
965741400|2000-08-08 13:30:00|8.85|8.9|8.85|8.9|285200|3.726
965827800|2000-08-09 13:30:00|8.9|9.05|8.85|9.05|137500|3.789
965914200|2000-08-10 13:30:00|9.05|9.25|9.05|9.2|121700|3.851
966000600|2000-08-11 13:30:00|9.15|9.25|9.15|9.25|177200|3.872
966259800|2000-08-14 13:30:00|9.225|9.5|9.225|9.4|67700|3.935
966346200|2000-08-15 13:30:00|9.4|9.45|9.4|9.425|108700|3.946
966432600|2000-08-16 13:30:00|9.45|9.5|9.45|9.475|194000|3.966
966519000|2000-08-17 13:30:00|9.475|9.475|9.275|9.275|24000|3.883
966605400|2000-08-18 13:30:00|9.225|9.225|9.2|9.225|136000|3.862
966864600|2000-08-21 13:30:00|9.25|9.275|9.25|9.275|40500|3.883
966951000|2000-08-22 13:30:00|9.4|9.4|9.4|9.4|47700|3.935
967037400|2000-08-23 13:30:00|9.45|9.55|9.4|9.55|139700|3.998
967123800|2000-08-24 13:30:00|9.55|9.55|9.525|9.525|500|3.987
967210200|2000-08-25 13:30:00|9.575|9.575|9.575|9.575|25000|4.008
967469400|2000-08-28 13:30:00|9.525|9.525|9.525|9.525|1700|3.987
967555800|2000-08-29 13:30:00|9.525|9.6|9.525|9.6|9500|4.019
967642200|2000-08-30 13:30:00|9.525|9.525|9.4|9.4|117000|3.935
967728600|2000-08-31 13:30:00|9.325|9.425|9.2|9.25|91500|3.872
967815000|2000-09-01 13:30:00|9.3|9.375|9.3|9.325|96500|3.904
968160600|2000-09-05 13:30:00|9.325|9.325|9.2|9.25|124700|3.872
968247000|2000-09-06 13:30:00|9.225|9.225|9.1|9.1|9000|3.809
968333400|2000-09-07 13:30:00|9.1|9.1|9.1|9.1|25000|3.809
968419800|2000-09-08 13:30:00|9.1|9.1|9.1|9.1|500|3.809
968679000|2000-09-11 13:30:00|9.15|9.15|9.1|9.1|3700|3.809
968765400|2000-09-12 13:30:00|9.1|9.2|9.1|9.2|43000|3.851
968851800|2000-09-13 13:30:00|9.2|9.375|9.2|9.35|73500|3.914
968938200|2000-09-14 13:30:00|9.325|9.45|9.325|9.4|33200|3.935
969024600|2000-09-15 13:30:00|9.5|9.65|9.5|9.65|132700|4.04
969283800|2000-09-18 13:30:00|9.6|9.6|9.6|9.6|2700|4.019
969370200|2000-09-19 13:30:00|9.6|9.6|9.5|9.55|23200|3.998
969456600|2000-09-20 13:30:00|9.55|9.55|9.5|9.5|5000|3.977
969543000|2000-09-21 13:30:00|9.45|9.45|9.45|9.45|4200|3.956
969629400|2000-09-22 13:30:00|9.45|9.45|9.45|9.45|0|3.956
969888600|2000-09-25 13:30:00|9.5|9.5|9.375|9.375|16500|3.925
969975000|2000-09-26 13:30:00|9.3|9.3|9.1|9.1|48200|3.809
970061400|2000-09-27 13:30:00|9.05|9.05|8.875|8.95|30000|3.747
970147800|2000-09-28 13:30:00|8.95|8.95|8.85|8.95|79200|3.747
970234200|2000-09-29 13:30:00|8.95|9|8.9|9|321000|3.768
970493400|2000-10-02 13:30:00|9.05|9.05|8.75|8.75|101700|3.663
970579800|2000-10-03 13:30:00|8.8|8.975|8.8|8.925|18500|3.736
970666200|2000-10-04 13:30:00|8.95|8.95|8.8|8.8|112500|3.684
970752600|2000-10-05 13:30:00|8.825|8.9|8.825|8.85|243500|3.705
970839000|2000-10-06 13:30:00|8.875|8.875|8.65|8.65|130000|3.621
971098200|2000-10-09 13:30:00|8.6|8.625|8.6|8.6|7000|3.6
971184600|2000-10-10 13:30:00|8.65|8.65|8.65|8.65|78200|3.621
971271000|2000-10-11 13:30:00|8.65|8.65|8.625|8.625|28500|3.611
971357400|2000-10-12 13:30:00|8.65|8.65|8.5|8.5|6500|3.558
971443800|2000-10-13 13:30:00|8.5|8.5|8.3|8.3|21700|3.475
971703000|2000-10-16 13:30:00|8.3|8.3|8.3|8.3|0|3.475
971789400|2000-10-17 13:30:00|8.3|8.3|8.2|8.2|234200|3.433
971875800|2000-10-18 13:30:00|8.1|8.225|8.1|8.2|247000|3.433
971962200|2000-10-19 13:30:00|8.225|8.25|8.225|8.25|92500|3.454
972048600|2000-10-20 13:30:00|8.25|8.5|8.25|8.4|262000|3.516
972307800|2000-10-23 13:30:00|8.4|8.4|8.4|8.4|91000|3.516
972394200|2000-10-24 13:30:00|8.4|8.4|8.4|8.4|490500|3.516
972480600|2000-10-25 13:30:00|8.4|8.4|8.2|8.25|102200|3.454
972567000|2000-10-26 13:30:00|8.2|8.2|8.05|8.05|77000|3.37
972653400|2000-10-27 13:30:00|8.05|8.05|7.775|7.775|95000|3.255
972916200|2000-10-30 14:30:00|7.775|7.8|7.4|7.425|66500|3.108
973002600|2000-10-31 14:30:00|7.375|7.8|7.375|7.725|203000|3.234
973089000|2000-11-01 14:30:00|7.6|7.65|7.6|7.65|79000|3.202
973175400|2000-11-02 14:30:00|7.65|7.775|7.65|7.775|140700|3.255
973261800|2000-11-03 14:30:00|7.8|8.125|7.8|8.125|11700|3.401
973521000|2000-11-06 14:30:00|8.225|8.475|8.225|8.45|257000|3.537
973607400|2000-11-07 14:30:00|8.45|8.45|8.25|8.25|86500|3.454
973693800|2000-11-08 14:30:00|8.3|8.45|8.3|8.4|47700|3.516
973780200|2000-11-09 14:30:00|8.45|8.45|8.35|8.35|250000|3.496
973866600|2000-11-10 14:30:00|8.35|8.35|8.35|8.35|7030700|3.496
974125800|2000-11-13 14:30:00|8.35|8.35|8.35|8.35|71500|3.496
974212200|2000-11-14 14:30:00|8.35|8.35|8.35|8.35|66500|3.496
974298600|2000-11-15 14:30:00|8.35|8.35|8.1|8.1|22700|3.391
974385000|2000-11-16 14:30:00|8.1|8.1|8.075|8.1|25000|3.391
974471400|2000-11-17 14:30:00|8.1|8.1|8.1|8.1|71500|3.391
974730600|2000-11-20 14:30:00|8.05|8.05|8|8|68000|3.349
974817000|2000-11-21 14:30:00|7.9|7.9|7.625|7.65|69500|3.202
974903400|2000-11-22 14:30:00|7.6|7.975|7.6|7.975|173200|3.339
975076200|2000-11-24 14:30:00|7.875|8|7.875|8|155700|3.349
975335400|2000-11-27 14:30:00|8.05|8.1|8|8|66200|3.349
975421800|2000-11-28 14:30:00|7.95|7.95|7.8|7.8|99700|3.265
975508200|2000-11-29 14:30:00|7.9|7.95|7.85|7.95|38500|3.328
975594600|2000-11-30 14:30:00|7.9|7.925|7.85|7.925|64700|3.318
975681000|2000-12-01 14:30:00|7.875|7.95|7.825|7.9|73500|3.307
975940200|2000-12-04 14:30:00|7.925|7.925|7.75|7.75|37500|3.244
976026600|2000-12-05 14:30:00|7.8|7.9|7.7|7.775|36700|3.255
976113000|2000-12-06 14:30:00|7.8|7.875|7.8|7.8|17200|3.265
976199400|2000-12-07 14:30:00|7.8|7.875|7.8|7.85|26500|3.286
976285800|2000-12-08 14:30:00|7.825|7.825|7.75|7.75|91500|3.244
976545000|2000-12-11 14:30:00|7.875|7.95|7.875|7.95|6500|3.328
976631400|2000-12-12 14:30:00|7.9|8.25|7.9|8.25|431500|3.454
976717800|2000-12-13 14:30:00|8.25|8.375|8.25|8.275|249500|3.464
976804200|2000-12-14 14:30:00|8.3|8.35|8.3|8.325|61700|3.485
976890600|2000-12-15 14:30:00|8.3|8.325|8.3|8.3|66200|3.475
977149800|2000-12-18 14:30:00|8.3|8.6|8.3|8.5|124000|3.558
977236200|2000-12-19 14:30:00|8.5|8.525|8.5|8.525|46700|3.569
977322600|2000-12-20 14:30:00|8.45|8.475|8.4|8.475|39000|3.548
977409000|2000-12-21 14:30:00|8.35|8.5|8.35|8.475|73200|3.548
977495400|2000-12-22 14:30:00|8.5|8.525|8.5|8.525|16200|3.569
977841000|2000-12-26 14:30:00|8.55|8.55|8.525|8.55|81500|3.579
977927400|2000-12-27 14:30:00|8.55|8.6|8.55|8.55|30200|3.579
978013800|2000-12-28 14:30:00|8.5|8.5|8.325|8.375|50500|3.506
978100200|2000-12-29 14:30:00|8.375|8.6|8.375|8.6|21500|3.6
978445800|2001-01-02 14:30:00|8.6|8.6|8.525|8.575|88700|3.59
978532200|2001-01-03 14:30:00|8.625|9.55|8.625|9.55|187700|3.998
978618600|2001-01-04 14:30:00|9.55|10.175|9.55|10.1|1130000|4.228
978705000|2001-01-05 14:30:00|10.075|10.15|10.075|10.1|1434700|4.228
978964200|2001-01-08 14:30:00|10|10|9.6|9.6|71000|4.036|divid|0.042
979050600|2001-01-09 14:30:00|9.55|9.55|9.425|9.425|16700|3.962
979137000|2001-01-10 14:30:00|9.5|9.75|9.5|9.7|175200|4.078
979223400|2001-01-11 14:30:00|9.7|10.3|9.7|10.125|351700|4.256
979309800|2001-01-12 14:30:00|10.125|10.25|10.125|10.25|46200|4.309
979655400|2001-01-16 14:30:00|10.25|10.25|10.25|10.25|11200|4.309
979741800|2001-01-17 14:30:00|10.25|10.25|9.95|9.95|240000|4.183
979828200|2001-01-18 14:30:00|10|10.1|10|10.05|52700|4.225
979914600|2001-01-19 14:30:00|10.05|10.4|10.05|10.4|206000|4.372
980173800|2001-01-22 14:30:00|10.45|10.45|10.45|10.45|85000|4.393
980260200|2001-01-23 14:30:00|10.45|10.45|10.3|10.3|28700|4.33
980346600|2001-01-24 14:30:00|10.3|10.3|10.3|10.3|5200|4.33
980433000|2001-01-25 14:30:00|10.2|10.225|10.2|10.225|53500|4.298
980519400|2001-01-26 14:30:00|10.325|10.325|10|10.025|96700|4.214
980778600|2001-01-29 14:30:00|10.064|10.124|9.96|10.024|47700|4.214
980865000|2001-01-30 14:30:00|10.052|10.3|10.052|10.3|725700|4.33
980951400|2001-01-31 14:30:00|10.3|10.46|10.2|10.46|140700|4.397
981037800|2001-02-01 14:30:00|10.42|10.42|10.264|10.32|77500|4.338
981124200|2001-02-02 14:30:00|10.24|10.32|10.24|10.288|13200|4.325
981383400|2001-02-05 14:30:00|10.288|10.36|10.26|10.356|30200|4.353
981469800|2001-02-06 14:30:00|10.436|10.436|10.2|10.2|64000|4.288
981556200|2001-02-07 14:30:00|10.12|10.2|10.12|10.144|7200|4.264
981642600|2001-02-08 14:30:00|10.104|10.156|10.104|10.12|5000|4.254
981729000|2001-02-09 14:30:00|10.1|10.12|10.02|10.06|50000|4.229
981988200|2001-02-12 14:30:00|10.084|10.14|10.084|10.136|40700|4.261
982074600|2001-02-13 14:30:00|10.12|10.32|10.08|10.26|44700|4.313
982161000|2001-02-14 14:30:00|10.24|10.26|10.18|10.18|30700|4.279
982247400|2001-02-15 14:30:00|10.184|10.24|10.16|10.24|75000|4.305
982333800|2001-02-16 14:30:00|10.16|10.16|9.96|9.96|108500|4.187
982679400|2001-02-20 14:30:00|9.92|10.124|9.92|10.12|38000|4.254
982765800|2001-02-21 14:30:00|10.124|10.3|10.12|10.3|112200|4.33
982852200|2001-02-22 14:30:00|10.34|10.34|10.16|10.16|61200|4.271
982938600|2001-02-23 14:30:00|10.196|10.208|10.18|10.2|87200|4.288
983197800|2001-02-26 14:30:00|10.18|10.18|10.18|10.18|15000|4.279
983284200|2001-02-27 14:30:00|10.08|10.288|10.08|10.16|71000|4.271
983370600|2001-02-28 14:30:00|10.2|10.24|10.1|10.1|1149200|4.246
983457000|2001-03-01 14:30:00|10.052|10.144|10|10.06|950500|4.229
983543400|2001-03-02 14:30:00|10.02|10.04|10|10|429700|4.204
983802600|2001-03-05 14:30:00|10|10.032|10|10.016|24500|4.21
983889000|2001-03-06 14:30:00|10|10.004|10|10.004|15500|4.205
983975400|2001-03-07 14:30:00|10|10|9.98|9.98|55500|4.195
984061800|2001-03-08 14:30:00|9.96|10.04|9.96|10.04|37700|4.221
984148200|2001-03-09 14:30:00|10.04|10.16|10.04|10.048|86200|4.224
984407400|2001-03-12 14:30:00|10.048|10.08|10.048|10.06|3700|4.229
984493800|2001-03-13 14:30:00|10.072|10.26|10.072|10.108|54500|4.249
984580200|2001-03-14 14:30:00|10.12|10.12|10|10.02|145000|4.212
984666600|2001-03-15 14:30:00|10.044|10.1|10.02|10.04|172200|4.221
984753000|2001-03-16 14:30:00|10.04|10.04|10|10|36200|4.204
985012200|2001-03-19 14:30:00|10.004|10.08|10.004|10.044|5700|4.222
985098600|2001-03-20 14:30:00|10.06|10.108|10.06|10.1|14200|4.246
985185000|2001-03-21 14:30:00|10.08|10.084|10.02|10.02|54200|4.212
985271400|2001-03-22 14:30:00|10.02|10.028|10|10|9000|4.204
985357800|2001-03-23 14:30:00|9.96|10|9.952|9.952|6500|4.184
985617000|2001-03-26 14:30:00|9.952|10.06|9.952|10.06|37700|4.229
985703400|2001-03-27 14:30:00|10.04|10.2|10.04|10.2|26500|4.288
985789800|2001-03-28 14:30:00|10.24|10.36|10.2|10.36|25000|4.355
985876200|2001-03-29 14:30:00|10.32|10.32|10.3|10.3|11500|4.33
985962600|2001-03-30 14:30:00|10.3|10.44|10.3|10.44|62200|4.389
986218200|2001-04-02 13:30:00|10.412|10.44|10.332|10.352|33700|4.352
986304600|2001-04-03 13:30:00|10.312|10.312|10|10|70000|4.204
986391000|2001-04-04 13:30:00|10.004|10.004|10|10|6000|4.204
986477400|2001-04-05 13:30:00|9.94|9.94|9.92|9.92|9700|4.17
986563800|2001-04-06 13:30:00|9.92|9.92|9.68|9.744|259000|4.096
986823000|2001-04-09 13:30:00|9.704|9.704|9.52|9.52|22700|4.002
986909400|2001-04-10 13:30:00|9.56|9.6|9.52|9.6|35500|4.036
986995800|2001-04-11 13:30:00|9.6|9.6|9.56|9.56|51200|4.019
987082200|2001-04-12 13:30:00|9.56|9.56|9.56|9.56|0|4.019
987427800|2001-04-16 13:30:00|9.56|9.56|9.56|9.56|4500|4.019
987514200|2001-04-17 13:30:00|9.46|9.56|9.46|9.5|194000|3.994
987600600|2001-04-18 13:30:00|9.52|9.6|9.52|9.58|12700|4.027
987687000|2001-04-19 13:30:00|9.6|9.86|9.6|9.84|90000|4.136
987773400|2001-04-20 13:30:00|9.8|9.8|9.6|9.64|26500|4.052
988032600|2001-04-23 13:30:00|9.6|9.6|9.6|9.6|1700|4.036
988119000|2001-04-24 13:30:00|9.56|9.64|9.56|9.636|57700|4.051
988205400|2001-04-25 13:30:00|9.656|9.656|9.568|9.592|4700|4.032
988291800|2001-04-26 13:30:00|9.692|9.692|9.532|9.532|13200|4.007
988378200|2001-04-27 13:30:00|9.6|9.74|9.6|9.74|57000|4.094
988637400|2001-04-30 13:30:00|9.736|9.776|9.72|9.72|20500|4.086
988723800|2001-05-01 13:30:00|9.7|9.74|9.7|9.74|64200|4.094
988810200|2001-05-02 13:30:00|9.736|9.74|9.64|9.72|1077000|4.086
988896600|2001-05-03 13:30:00|9.74|9.74|9.516|9.516|18200|4
988983000|2001-05-04 13:30:00|9.236|9.344|9.236|9.32|1108000|4.053|divid|0.3168
989242200|2001-05-07 13:30:00|9.4|9.48|9.4|9.46|10200|4.114
989328600|2001-05-08 13:30:00|9.46|9.46|9.3|9.3|43500|4.044
989415000|2001-05-09 13:30:00|9.28|9.332|9.26|9.32|81000|4.053
989501400|2001-05-10 13:30:00|9.36|9.64|9.36|9.6|57500|4.175
989587800|2001-05-11 13:30:00|9.62|9.86|9.62|9.816|39500|4.268
989847000|2001-05-14 13:30:00|9.808|9.84|9.76|9.764|48000|4.246
989933400|2001-05-15 13:30:00|9.764|9.764|9.72|9.72|21700|4.227
990019800|2001-05-16 13:30:00|9.72|9.72|9.68|9.68|50200|4.209
990106200|2001-05-17 13:30:00|9.68|9.68|9.6|9.6|29700|4.175
990192600|2001-05-18 13:30:00|9.6|9.6|9.596|9.596|40200|4.173
990451800|2001-05-21 13:30:00|9.6|9.6|9.52|9.54|7083700|4.148
990538200|2001-05-22 13:30:00|9.54|9.54|9.408|9.464|29000|4.115
990624600|2001-05-23 13:30:00|9.4|9.4|9.312|9.316|114200|4.051
990711000|2001-05-24 13:30:00|9.296|9.296|9.28|9.28|8500|4.035
990797400|2001-05-25 13:30:00|9.28|9.288|9.244|9.28|89200|4.035
991143000|2001-05-29 13:30:00|9.272|9.272|9.256|9.256|7000|4.025
991229400|2001-05-30 13:30:00|9.24|9.244|9|9.2|395500|4.001
991315800|2001-05-31 13:30:00|9.16|9.2|9.08|9.2|170000|4.001
991402200|2001-06-01 13:30:00|9.22|9.22|9.208|9.22|45000|4.009
991661400|2001-06-04 13:30:00|9.26|9.26|9.08|9.084|25200|3.95
991747800|2001-06-05 13:30:00|9.08|9.08|9|9.024|275500|3.924
991834200|2001-06-06 13:30:00|9.028|9.072|9.02|9.072|55700|3.945
991920600|2001-06-07 13:30:00|9.072|9.072|8.98|8.988|236200|3.908
992007000|2001-06-08 13:30:00|8.972|9.016|8.972|9.012|39200|3.919
992266200|2001-06-11 13:30:00|9.028|9.028|8.98|8.98|75500|3.905
992352600|2001-06-12 13:30:00|8.98|8.98|8.98|8.98|5500|3.905
992439000|2001-06-13 13:30:00|8.98|9|8.92|8.928|685000|3.882
992525400|2001-06-14 13:30:00|8.888|9.04|8.888|8.98|114700|3.905
992611800|2001-06-15 13:30:00|9.008|9.008|8.976|8.996|14500|3.912
992871000|2001-06-18 13:30:00|8.96|8.96|8.88|8.88|12700|3.861
992957400|2001-06-19 13:30:00|8.8|8.8|8.6|8.66|149000|3.766
993043800|2001-06-20 13:30:00|8.64|8.744|8.64|8.744|177200|3.802
993130200|2001-06-21 13:30:00|8.7|8.788|8.66|8.788|19000|3.821
993216600|2001-06-22 13:30:00|8.8|8.9|8.8|8.9|133500|3.87
993475800|2001-06-25 13:30:00|8.9|9|8.9|8.976|62700|3.903
993562200|2001-06-26 13:30:00|8.936|8.936|8.936|8.936|700|3.886
993648600|2001-06-27 13:30:00|8.94|8.952|8.876|8.876|72200|3.86
993735000|2001-06-28 13:30:00|8.84|8.84|8.72|8.72|32200|3.792
993821400|2001-06-29 13:30:00|8.76|8.86|8.684|8.82|186700|3.835
994080600|2001-07-02 13:30:00|8.812|8.824|8.68|8.708|14700|3.787
994167000|2001-07-03 13:30:00|8.748|8.764|8.72|8.72|9000|3.792
994339800|2001-07-05 13:30:00|8.62|8.7|8.54|8.54|67000|3.714
994426200|2001-07-06 13:30:00|8.544|8.544|8.42|8.42|80200|3.661
994685400|2001-07-09 13:30:00|8.44|8.5|8.44|8.476|89700|3.686
994771800|2001-07-10 13:30:00|8.5|8.528|8.48|8.48|45500|3.688
994858200|2001-07-11 13:30:00|8.5|8.52|8.232|8.232|57200|3.58
994944600|2001-07-12 13:30:00|8.26|8.26|8.16|8.18|115200|3.557
995031000|2001-07-13 13:30:00|8.18|8.24|8.14|8.196|146000|3.564
995290200|2001-07-16 13:30:00|8.156|8.22|8.04|8.196|133000|3.564
995376600|2001-07-17 13:30:00|8.18|8.208|8.12|8.12|84200|3.531
995463000|2001-07-18 13:30:00|8.16|8.26|8.16|8.196|31500|3.564
995549400|2001-07-19 13:30:00|8.2|8.2|8.196|8.196|3700|3.564
995635800|2001-07-20 13:30:00|8.196|8.24|8.16|8.24|47700|3.583
995895000|2001-07-23 13:30:00|8.24|8.36|8.196|8.36|102500|3.635
995981400|2001-07-24 13:30:00|8.34|8.34|8.26|8.264|10200|3.594
996067800|2001-07-25 13:30:00|8.224|8.24|8.2|8.2|14700|3.566
996154200|2001-07-26 13:30:00|8.204|8.22|8.2|8.22|19000|3.574
996240600|2001-07-27 13:30:00|8.22|8.26|8.22|8.26|4500|3.592
996499800|2001-07-30 13:30:00|8.264|8.58|8.264|8.56|93500|3.722
996586200|2001-07-31 13:30:00|8.56|8.8|8.56|8.8|212700|3.827
996672600|2001-08-01 13:30:00|8.8|8.88|8.796|8.796|484700|3.825
996759000|2001-08-02 13:30:00|8.796|8.86|8.796|8.84|46200|3.844
996845400|2001-08-03 13:30:00|8.84|8.88|8.832|8.876|5000|3.86
997104600|2001-08-06 13:30:00|8.84|8.848|8.796|8.8|6700|3.827
997191000|2001-08-07 13:30:00|8.792|8.792|8.68|8.68|35700|3.774
997277400|2001-08-08 13:30:00|8.688|8.688|8.672|8.68|145500|3.774
997363800|2001-08-09 13:30:00|8.72|8.72|8.68|8.696|24700|3.781
997450200|2001-08-10 13:30:00|8.692|8.7|8.68|8.68|49500|3.774
997709400|2001-08-13 13:30:00|8.68|8.72|8.672|8.676|68500|3.773
997795800|2001-08-14 13:30:00|8.696|8.7|8.644|8.676|47200|3.773
997882200|2001-08-15 13:30:00|8.7|8.708|8.66|8.688|35000|3.778
997968600|2001-08-16 13:30:00|8.664|8.668|8.636|8.668|15500|3.769
998055000|2001-08-17 13:30:00|8.7|8.732|8.68|8.68|91000|3.774
998314200|2001-08-20 13:30:00|8.68|8.68|8.68|8.68|8000|3.774
998400600|2001-08-21 13:30:00|8.68|8.72|8.68|8.712|111500|3.788
998487000|2001-08-22 13:30:00|8.74|8.74|8.72|8.72|60000|3.792
998573400|2001-08-23 13:30:00|8.724|8.804|8.724|8.804|6200|3.828
998659800|2001-08-24 13:30:00|8.804|8.804|8.776|8.776|13500|3.816
998919000|2001-08-27 13:30:00|8.816|8.816|8.808|8.808|7000|3.83
999005400|2001-08-28 13:30:00|8.84|8.84|8.84|8.84|700|3.844
999091800|2001-08-29 13:30:00|8.84|8.852|8.832|8.852|30200|3.849
999178200|2001-08-30 13:30:00|8.872|8.896|8.872|8.892|7200|3.867
999264600|2001-08-31 13:30:00|8.892|8.892|8.856|8.86|41500|3.853
999610200|2001-09-04 13:30:00|8.86|8.888|8.84|8.84|2000|3.844
999696600|2001-09-05 13:30:00|8.86|8.9|8.844|8.844|305700|3.846
999783000|2001-09-06 13:30:00|8.86|8.86|8.84|8.84|1000|3.844
999869400|2001-09-07 13:30:00|8.86|8.86|8.82|8.82|2500|3.835
1000128600|2001-09-10 13:30:00|8.8|8.812|8.64|8.7|38200|3.783
1000733400|2001-09-17 13:30:00|8.4|8.4|8.024|8.18|176700|3.557
1000819800|2001-09-18 13:30:00|8.16|8.172|8.12|8.12|14500|3.531
1000906200|2001-09-19 13:30:00|8.14|8.14|7.996|7.996|15500|3.477
1000992600|2001-09-20 13:30:00|7.92|7.92|7.7|7.7|259700|3.348
1001079000|2001-09-21 13:30:00|7.7|7.72|7.7|7.716|4700|3.355
1001338200|2001-09-24 13:30:00|7.716|7.716|7.716|7.716|0|3.355
1001424600|2001-09-25 13:30:00|7.72|7.72|7.58|7.58|16500|3.296
1001511000|2001-09-26 13:30:00|7.6|7.66|7.48|7.48|94700|3.253
1001597400|2001-09-27 13:30:00|7.48|7.492|7.26|7.26|119200|3.157
1001683800|2001-09-28 13:30:00|7.26|7.26|6.7|6.836|369200|2.973
1001943000|2001-10-01 13:30:00|6.8|6.848|6.8|6.82|43000|2.966
1002029400|2001-10-02 13:30:00|6.82|6.82|6.7|6.7|60200|2.913
1002115800|2001-10-03 13:30:00|6.8|6.876|6.776|6.84|214200|2.974
1002202200|2001-10-04 13:30:00|6.86|6.86|6.8|6.8|14200|2.957
1002288600|2001-10-05 13:30:00|6.76|6.76|6.76|6.76|10000|2.94
1002547800|2001-10-08 13:30:00|6.76|6.76|6.52|6.52|21000|2.835
1002634200|2001-10-09 13:30:00|6.52|6.52|6.516|6.516|58200|2.833
1002720600|2001-10-10 13:30:00|6.56|6.568|6.4|6.5|304500|2.827
1002807000|2001-10-11 13:30:00|6.5|6.54|6.4|6.54|111000|2.844
1002893400|2001-10-12 13:30:00|6.508|6.54|6.5|6.54|57200|2.844
1003152600|2001-10-15 13:30:00|6.556|6.56|6.556|6.56|4700|2.853
1003239000|2001-10-16 13:30:00|6.62|6.636|6.604|6.628|18200|2.882
1003325400|2001-10-17 13:30:00|6.64|6.84|6.64|6.836|64500|2.973
1003411800|2001-10-18 13:30:00|6.836|6.836|6.696|6.716|56200|2.92
1003498200|2001-10-19 13:30:00|6.72|6.72|6.716|6.716|5700|2.92
1003757400|2001-10-22 13:30:00|6.54|6.592|6.54|6.592|300000|2.867
1003843800|2001-10-23 13:30:00|6.6|6.64|6.6|6.64|57500|2.887
1003930200|2001-10-24 13:30:00|6.636|6.636|6.604|6.62|132500|2.879
1004016600|2001-10-25 13:30:00|6.624|6.636|6.58|6.624|16200|2.88
1004103000|2001-10-26 13:30:00|6.62|6.64|6.584|6.6|62200|2.87
1004365800|2001-10-29 14:30:00|6.592|6.592|6.56|6.568|5700|2.856
1004452200|2001-10-30 14:30:00|6.568|6.6|6.44|6.52|61700|2.835
1004538600|2001-10-31 14:30:00|6.524|6.524|6.324|6.328|449000|2.752
1004625000|2001-11-01 14:30:00|6.368|6.368|6.36|6.368|25200|2.769
1004711400|2001-11-02 14:30:00|6.36|6.48|6.36|6.4|31000|2.783
1004970600|2001-11-05 14:30:00|6.4|6.4|6.396|6.396|36700|2.781
1005057000|2001-11-06 14:30:00|6.36|6.48|6.36|6.48|1600200|2.818
1005143400|2001-11-07 14:30:00|6.48|6.588|6.48|6.56|474700|2.853
1005229800|2001-11-08 14:30:00|6.62|6.72|6.62|6.656|601200|2.894
1005316200|2001-11-09 14:30:00|6.6|6.6|6.576|6.576|126700|2.86
1005575400|2001-11-12 14:30:00|6.6|6.6|6.52|6.552|41200|2.849
1005661800|2001-11-13 14:30:00|6.56|6.712|6.56|6.708|1200000|2.917
1005748200|2001-11-14 14:30:00|6.748|6.844|6.748|6.8|84500|2.957
1005834600|2001-11-15 14:30:00|6.8|6.9|6.796|6.9|159200|3
1005921000|2001-11-16 14:30:00|6.94|7.08|6.94|7.08|128500|3.079
1006180200|2001-11-19 14:30:00|7.18|7.3|7.176|7.3|117500|3.174
1006266600|2001-11-20 14:30:00|7.22|7.24|7.16|7.216|186700|3.138
1006353000|2001-11-21 14:30:00|7.18|7.276|7.18|7.26|37000|3.157
1006525800|2001-11-23 14:30:00|7.36|7.468|7.36|7.444|19200|3.237
1006785000|2001-11-26 14:30:00|7.48|7.492|7.4|7.4|50500|3.218
1006871400|2001-11-27 14:30:00|7.36|7.36|7.1|7.164|168700|3.115
1006957800|2001-11-28 14:30:00|7.152|7.152|7.04|7.04|188500|3.061
1007044200|2001-11-29 14:30:00|7.1|7.1|7.04|7.04|11200|3.061
1007130600|2001-11-30 14:30:00|7|7|6.928|6.956|152000|3.025
1007389800|2001-12-03 14:30:00|6.928|6.96|6.892|6.956|165700|3.025
1007476200|2001-12-04 14:30:00|7.02|7.2|7.02|7.152|121000|3.11
1007562600|2001-12-05 14:30:00|7.2|7.316|7.2|7.28|221000|3.166
1007649000|2001-12-06 14:30:00|7.316|7.384|7.316|7.384|297200|3.211
1007735400|2001-12-07 14:30:00|7.42|7.6|7.42|7.48|55700|3.253
1007994600|2001-12-10 14:30:00|7.46|7.46|7.4|7.4|138700|3.218
1008081000|2001-12-11 14:30:00|7.36|7.36|7.28|7.28|81700|3.166
1008167400|2001-12-12 14:30:00|7.276|7.276|7.16|7.22|225200|3.14
1008253800|2001-12-13 14:30:00|7.2|7.2|7.12|7.188|95200|3.126
1008340200|2001-12-14 14:30:00|7.2|7.212|7.16|7.196|212700|3.129
1008599400|2001-12-17 14:30:00|7.232|7.232|7.156|7.156|55700|3.112
1008685800|2001-12-18 14:30:00|7.156|7.184|7.08|7.156|150500|3.112
1008772200|2001-12-19 14:30:00|7.164|7.168|7.144|7.144|32500|3.107
1008858600|2001-12-20 14:30:00|7.144|7.144|7.024|7.028|109200|3.056
1008945000|2001-12-21 14:30:00|7.028|7.072|6.9|7.072|396500|3.075
1009204200|2001-12-24 14:30:00|7.04|7.052|7.032|7.052|4500|3.067
1009377000|2001-12-26 14:30:00|7.044|7.1|7.032|7.068|131000|3.074
1009463400|2001-12-27 14:30:00|7.068|7.068|7.032|7.032|16700|3.058
1009549800|2001-12-28 14:30:00|7.04|7.12|7.04|7.12|24500|3.096
1009809000|2001-12-31 14:30:00|7.12|7.124|7.084|7.12|15000|3.096
1009981800|2002-01-02 14:30:00|7.04|7.056|6.98|6.98|499500|3.075|divid|0.0924
1010068200|2002-01-03 14:30:00|7|7.056|7|7.048|531500|3.105
1010154600|2002-01-04 14:30:00|7.064|7.08|7.036|7.04|52200|3.102
1010413800|2002-01-07 14:30:00|6.92|7.04|6.92|7.02|36200|3.093
1010500200|2002-01-08 14:30:00|7.02|7.032|7|7.02|261500|3.093
1010586600|2002-01-09 14:30:00|6.98|7|6.86|6.88|17700|3.031
1010673000|2002-01-10 14:30:00|6.876|6.876|6.74|6.796|26000|2.994
1010759400|2002-01-11 14:30:00|6.796|6.796|6.62|6.7|87700|2.952
1011018600|2002-01-14 14:30:00|6.7|6.708|6.672|6.672|11200|2.939
1011105000|2002-01-15 14:30:00|6.72|6.72|6.56|6.636|13200|2.924
1011191400|2002-01-16 14:30:00|6.64|6.64|6.48|6.48|59200|2.855
1011277800|2002-01-17 14:30:00|6.48|6.52|6.48|6.5|17200|2.864
1011364200|2002-01-18 14:30:00|6.488|6.488|6.348|6.348|78000|2.797
1011709800|2002-01-22 14:30:00|6.36|6.4|6.32|6.396|101700|2.818
1011796200|2002-01-23 14:30:00|6.432|6.432|6.364|6.364|38000|2.804
1011882600|2002-01-24 14:30:00|6.304|6.44|6.304|6.44|250200|2.837
1011969000|2002-01-25 14:30:00|6.44|6.48|6.44|6.46|104000|2.846
1012228200|2002-01-28 14:30:00|6.464|6.464|6.364|6.376|51700|2.809
1012314600|2002-01-29 14:30:00|6.36|6.36|6.36|6.36|10700|2.802
1012401000|2002-01-30 14:30:00|6.36|6.392|6.36|6.388|36500|2.814
1012487400|2002-01-31 14:30:00|6.372|6.38|6.36|6.38|38200|2.811
1012573800|2002-02-01 14:30:00|6.42|6.472|6.42|6.472|45000|2.851
1012833000|2002-02-04 14:30:00|6.44|6.444|6.44|6.44|29500|2.837
1012919400|2002-02-05 14:30:00|6.4|6.44|6.34|6.38|12000|2.811
1013005800|2002-02-06 14:30:00|6.372|6.376|6.36|6.36|4200|2.802
1013092200|2002-02-07 14:30:00|6.32|6.332|6.24|6.24|10700|2.749
1013178600|2002-02-08 14:30:00|6.26|6.26|6.16|6.16|7500|2.714
1013437800|2002-02-11 14:30:00|6.2|6.2|6.124|6.124|21500|2.698
1013524200|2002-02-12 14:30:00|5.8|6.008|5.8|5.984|561200|2.636
1013610600|2002-02-13 14:30:00|6.04|6.16|6.04|6.1|86700|2.687
1013697000|2002-02-14 14:30:00|6.1|6.12|6.1|6.1|72500|2.687
1013783400|2002-02-15 14:30:00|6.108|6.12|6.084|6.12|43000|2.696
1014129000|2002-02-19 14:30:00|6.14|6.14|6.092|6.132|57700|2.702
1014215400|2002-02-20 14:30:00|6.172|6.172|6.1|6.14|77700|2.705
1014301800|2002-02-21 14:30:00|6.148|6.16|6.12|6.14|81200|2.705
1014388200|2002-02-22 14:30:00|6.14|6.18|6.14|6.176|63700|2.721
1014647400|2002-02-25 14:30:00|6.12|6.28|6.12|6.28|168700|2.767
1014733800|2002-02-26 14:30:00|6.28|6.32|6.28|6.3|24700|2.776
1014820200|2002-02-27 14:30:00|6.328|6.456|6.316|6.456|82200|2.844
1014906600|2002-02-28 14:30:00|6.456|6.456|6.38|6.38|84200|2.811
1014993000|2002-03-01 14:30:00|6.384|6.42|6.384|6.412|32500|2.825
1015252200|2002-03-04 14:30:00|6.46|6.512|6.452|6.452|20500|2.843
1015338600|2002-03-05 14:30:00|6.46|6.564|6.46|6.46|253500|2.846
1015425000|2002-03-06 14:30:00|6.48|6.66|6.48|6.6|124500|2.908
1015511400|2002-03-07 14:30:00|6.7|6.772|6.7|6.732|32500|2.966
1015597800|2002-03-08 14:30:00|6.724|6.76|6.724|6.76|15500|2.978
1015857000|2002-03-11 14:30:00|6.8|6.84|6.744|6.752|34500|2.975
1015943400|2002-03-12 14:30:00|6.72|6.756|6.712|6.72|23000|2.961
1016029800|2002-03-13 14:30:00|6.724|6.724|6.68|6.68|6000|2.943
1016116200|2002-03-14 14:30:00|6.72|6.84|6.7|6.8|194000|2.996
1016202600|2002-03-15 14:30:00|6.72|6.76|6.684|6.72|55200|2.961
1016461800|2002-03-18 14:30:00|6.7|6.76|6.7|6.756|44200|2.976
1016548200|2002-03-19 14:30:00|6.756|6.78|6.74|6.776|21200|2.985
1016634600|2002-03-20 14:30:00|6.78|6.78|6.728|6.756|90200|2.976
1016721000|2002-03-21 14:30:00|6.752|6.788|6.716|6.768|39500|2.982
1016807400|2002-03-22 14:30:00|6.784|6.84|6.784|6.824|105000|3.006
1017066600|2002-03-25 14:30:00|6.8|6.832|6.76|6.8|89200|2.996
1017153000|2002-03-26 14:30:00|6.78|6.796|6.76|6.784|252500|2.989
1017239400|2002-03-27 14:30:00|6.776|6.788|6.72|6.72|6200|2.961
1017325800|2002-03-28 14:30:00|6.68|6.68|6.62|6.62|12500|2.917
1017671400|2002-04-01 14:30:00|6.62|6.696|6.62|6.672|10200|2.939
1017757800|2002-04-02 14:30:00|6.6|6.62|6.436|6.436|129000|2.835
1017844200|2002-04-03 14:30:00|6.42|6.42|6.212|6.256|117500|2.756
1017930600|2002-04-04 14:30:00|6.216|6.38|6.216|6.348|61700|2.797
1018017000|2002-04-05 14:30:00|6.34|6.4|6.34|6.4|44200|2.82
1018272600|2002-04-08 13:30:00|6.42|6.42|6.36|6.36|36500|2.802
1018359000|2002-04-09 13:30:00|6.34|6.34|6.32|6.32|10000|2.784
1018445400|2002-04-10 13:30:00|6.32|6.396|6.308|6.388|41700|2.814
1018531800|2002-04-11 13:30:00|6.4|6.4|6.4|6.4|7700|2.82
1018618200|2002-04-12 13:30:00|6.392|6.4|6.28|6.3|119700|2.776
1018877400|2002-04-15 13:30:00|6.3|6.3|6.24|6.244|14200|2.751
1018963800|2002-04-16 13:30:00|6.22|6.28|6.14|6.248|137700|2.753
1019050200|2002-04-17 13:30:00|6.28|6.34|6.28|6.32|18500|2.784
1019136600|2002-04-18 13:30:00|6.4|6.408|6.36|6.396|67500|2.818
1019223000|2002-04-19 13:30:00|6.416|6.42|6.272|6.272|44700|2.763
1019482200|2002-04-22 13:30:00|6.272|6.272|6.044|6.1|210500|2.687
1019568600|2002-04-23 13:30:00|6.1|6.1|6|6|109700|2.643
1019655000|2002-04-24 13:30:00|6.032|6.036|6.028|6.032|9700|2.657
1019741400|2002-04-25 13:30:00|6.044|6.08|6.044|6.068|68500|2.673
1019827800|2002-04-26 13:30:00|6.08|6.14|6.06|6.112|70000|2.693
1020087000|2002-04-29 13:30:00|6.108|6.108|6.08|6.088|62000|2.682
1020173400|2002-04-30 13:30:00|5.992|6.12|5.992|6.072|23000|2.72|divid|0.1008
1020259800|2002-05-01 13:30:00|6.096|6.148|6.096|6.128|2500|2.745
1020346200|2002-05-02 13:30:00|6.128|6.128|6.1|6.1|119200|2.733
1020432600|2002-05-03 13:30:00|6.08|6.16|6.068|6.14|40200|2.751
1020691800|2002-05-06 13:30:00|6.12|6.144|6.104|6.104|20000|2.734
1020778200|2002-05-07 13:30:00|6.08|6.08|6.02|6.08|15700|2.724
1020864600|2002-05-08 13:30:00|6.08|6.14|6.08|6.108|77700|2.736
1020951000|2002-05-09 13:30:00|6.088|6.16|6.076|6.1|975000|2.733
1021037400|2002-05-10 13:30:00|6|6.088|6|6.048|58200|2.709
1021296600|2002-05-13 13:30:00|6.048|6.048|5.932|5.964|50200|2.672
1021383000|2002-05-14 13:30:00|5.968|6.02|5.96|6.02|13000|2.697
1021469400|2002-05-15 13:30:00|6.04|6.064|5.92|5.996|15000|2.686
1021555800|2002-05-16 13:30:00|5.992|5.992|5.992|5.992|500|2.684
1021642200|2002-05-17 13:30:00|5.964|6|5.88|5.892|42200|2.64
1021901400|2002-05-20 13:30:00|5.884|5.9|5.84|5.84|30700|2.616
1021987800|2002-05-21 13:30:00|5.84|5.952|5.84|5.92|222700|2.652
1022074200|2002-05-22 13:30:00|5.924|5.956|5.92|5.948|27500|2.665
1022160600|2002-05-23 13:30:00|5.94|5.94|5.912|5.92|97200|2.652
1022247000|2002-05-24 13:30:00|5.92|5.968|5.92|5.956|64000|2.668
1022592600|2002-05-28 13:30:00|5.956|5.96|5.92|5.92|23700|2.652
1022679000|2002-05-29 13:30:00|5.96|5.96|5.86|5.86|24000|2.625
1022765400|2002-05-30 13:30:00|5.84|5.892|5.84|5.86|223000|2.625
1022851800|2002-05-31 13:30:00|5.88|6|5.88|6|40200|2.688
1023111000|2002-06-03 13:30:00|5.96|5.96|5.896|5.9|89000|2.643
1023197400|2002-06-04 13:30:00|5.904|5.928|5.904|5.924|34000|2.654
1023283800|2002-06-05 13:30:00|5.92|6|5.912|6|99500|2.688
1023370200|2002-06-06 13:30:00|5.992|6|5.952|6|143700|2.688
1023456600|2002-06-07 13:30:00|5.96|6.044|5.94|6.044|67500|2.708
1023715800|2002-06-10 13:30:00|6.08|6.3|6.064|6.3|210700|2.822
1023802200|2002-06-11 13:30:00|6.28|6.28|6.22|6.24|36500|2.795
1023888600|2002-06-12 13:30:00|6.2|6.456|6.2|6.456|384500|2.892
1023975000|2002-06-13 13:30:00|6.44|6.68|6.412|6.66|230500|2.984
1024061400|2002-06-14 13:30:00|6.66|6.66|6.48|6.48|469200|2.903
1024320600|2002-06-17 13:30:00|6.456|6.468|6.328|6.348|57000|2.844
1024407000|2002-06-18 13:30:00|6.384|6.432|6.372|6.372|13200|2.855
1024493400|2002-06-19 13:30:00|6.36|6.38|6.264|6.276|9700|2.812
1024579800|2002-06-20 13:30:00|6.224|6.224|6|6.048|136700|2.709
1024666200|2002-06-21 13:30:00|6.004|6.008|5.96|5.964|22200|2.672
1024925400|2002-06-24 13:30:00|6|6|5.94|5.94|20700|2.661
1025011800|2002-06-25 13:30:00|5.96|6.28|5.96|6.24|108500|2.795
1025098200|2002-06-26 13:30:00|6.24|6.24|6.028|6.1|66000|2.733
1025184600|2002-06-27 13:30:00|6.1|6.16|6.04|6.156|36200|2.758
1025271000|2002-06-28 13:30:00|6.156|6.156|6.12|6.14|4700|2.751
1025530200|2002-07-01 13:30:00|6.14|6.152|6.08|6.12|9700|2.742
1025616600|2002-07-02 13:30:00|6.1|6.1|5.96|5.96|21500|2.67
1025703000|2002-07-03 13:30:00|5.98|5.98|5.72|5.76|195500|2.58
1025875800|2002-07-05 13:30:00|5.72|5.78|5.72|5.76|6000|2.58
1026135000|2002-07-08 13:30:00|5.78|5.78|5.52|5.52|160500|2.473
1026221400|2002-07-09 13:30:00|5.544|5.58|5.54|5.556|82000|2.489
1026307800|2002-07-10 13:30:00|5.564|5.632|5.564|5.608|19000|2.512
1026394200|2002-07-11 13:30:00|5.6|5.6|5.28|5.32|212200|2.383
1026480600|2002-07-12 13:30:00|5.336|5.46|5.336|5.46|4500|2.446
1026739800|2002-07-15 13:30:00|5.476|5.476|5.2|5.24|78700|2.347
1026826200|2002-07-16 13:30:00|5.276|5.276|5.18|5.18|75200|2.321
1026912600|2002-07-17 13:30:00|5.18|5.28|5.18|5.24|3700|2.347
1026999000|2002-07-18 13:30:00|5.244|5.34|5.164|5.272|92500|2.362
1027085400|2002-07-19 13:30:00|5.26|5.432|5.26|5.4|76500|2.419
1027344600|2002-07-22 13:30:00|5.4|5.42|5.304|5.304|55500|2.376
1027431000|2002-07-23 13:30:00|5.232|5.36|5.16|5.316|195700|2.381
1027517400|2002-07-24 13:30:00|5.22|5.38|5.22|5.376|94200|2.408
1027603800|2002-07-25 13:30:00|5.36|5.44|5.36|5.408|101200|2.423
1027690200|2002-07-26 13:30:00|5.368|5.6|5.348|5.58|74200|2.5
1027949400|2002-07-29 13:30:00|5.58|5.884|5.58|5.884|25700|2.636
1028035800|2002-07-30 13:30:00|5.86|6.08|5.84|6.068|110000|2.718
1028122200|2002-07-31 13:30:00|6.08|6.24|6.08|6.12|140200|2.742
1028208600|2002-08-01 13:30:00|6.132|6.32|6.06|6.28|242200|2.813
1028295000|2002-08-02 13:30:00|6.284|6.3|6.136|6.136|12500|2.749
1028554200|2002-08-05 13:30:00|6.1|6.1|6.06|6.06|1700|2.715
1028640600|2002-08-06 13:30:00|6.06|6.076|5.96|6.02|101700|2.697
1028727000|2002-08-07 13:30:00|5.98|6.08|5.968|6.06|46500|2.715
1028813400|2002-08-08 13:30:00|6.16|6.16|6.072|6.072|20500|2.72
1028899800|2002-08-09 13:30:00|6.1|6.22|6.1|6.16|9500|2.76
1029159000|2002-08-12 13:30:00|6.152|6.152|5.992|5.992|11500|2.684
1029245400|2002-08-13 13:30:00|6|6.004|5.88|5.94|167700|2.661
1029331800|2002-08-14 13:30:00|5.92|5.92|5.736|5.8|143700|2.598
1029418200|2002-08-15 13:30:00|5.792|5.792|5.72|5.736|101200|2.57
1029504600|2002-08-16 13:30:00|5.64|5.764|5.64|5.764|252200|2.582
1029763800|2002-08-19 13:30:00|5.772|5.88|5.772|5.88|36200|2.634
1029850200|2002-08-20 13:30:00|5.88|5.88|5.796|5.796|17700|2.597
1029936600|2002-08-21 13:30:00|5.78|5.78|5.68|5.68|89200|2.545
1030023000|2002-08-22 13:30:00|5.66|5.66|5.6|5.62|93000|2.518
1030109400|2002-08-23 13:30:00|5.6|5.68|5.588|5.628|20000|2.521
1030368600|2002-08-26 13:30:00|5.6|5.828|5.6|5.828|14700|2.611
1030455000|2002-08-27 13:30:00|5.86|5.88|5.712|5.716|26200|2.561
1030541400|2002-08-28 13:30:00|5.7|5.7|5.52|5.524|26200|2.475
1030627800|2002-08-29 13:30:00|5.5|5.54|5.48|5.496|44200|2.462
1030714200|2002-08-30 13:30:00|5.404|5.516|5.404|5.464|117500|2.448
1031059800|2002-09-03 13:30:00|5.464|5.464|5.444|5.444|3700|2.439
1031146200|2002-09-04 13:30:00|5.42|5.42|5.34|5.34|49500|2.392
1031232600|2002-09-05 13:30:00|5.34|5.34|5.3|5.3|16200|2.374
1031319000|2002-09-06 13:30:00|5.264|5.32|5.216|5.32|26200|2.383
1031578200|2002-09-09 13:30:00|5.308|5.356|5.308|5.348|73200|2.396
1031664600|2002-09-10 13:30:00|5.38|5.42|5.38|5.42|214000|2.428
1031751000|2002-09-11 13:30:00|5.416|5.416|5.416|5.416|200|2.426
1031837400|2002-09-12 13:30:00|5.4|5.424|5.376|5.38|160000|2.41
1031923800|2002-09-13 13:30:00|5.38|5.38|5.38|5.38|0|2.41
1032183000|2002-09-16 13:30:00|5.376|5.38|5.36|5.36|4500|2.401
1032269400|2002-09-17 13:30:00|5.36|5.4|5.32|5.32|63200|2.383
1032355800|2002-09-18 13:30:00|5.3|5.3|5.24|5.24|4200|2.347
1032442200|2002-09-19 13:30:00|5.252|5.252|5.14|5.204|17000|2.331
1032528600|2002-09-20 13:30:00|5.22|5.22|5.06|5.1|37200|2.285
1032787800|2002-09-23 13:30:00|5.12|5.12|4.98|5|9000|2.24
1032874200|2002-09-24 13:30:00|4.972|5.032|4.96|5.02|12200|2.249
1032960600|2002-09-25 13:30:00|5.04|5.14|5.04|5.12|14000|2.294
1033047000|2002-09-26 13:30:00|5.124|5.132|5.108|5.128|8500|2.297
1033133400|2002-09-27 13:30:00|5.12|5.12|4.992|5|41500|2.24
1033392600|2002-09-30 13:30:00|5.012|5.072|4.98|5.068|13500|2.27
1033479000|2002-10-01 13:30:00|5.068|5.072|5.068|5.072|2700|2.272
1033565400|2002-10-02 13:30:00|5.068|5.068|5.02|5.02|12000|2.249
1033651800|2002-10-03 13:30:00|5.024|5.024|5|5.008|128200|2.243
1033738200|2002-10-04 13:30:00|5.02|5.08|5.02|5.056|30500|2.265
1033997400|2002-10-07 13:30:00|5.08|5.184|5.08|5.112|20700|2.29
1034083800|2002-10-08 13:30:00|5.1|5.1|5.008|5.008|13200|2.243
1034170200|2002-10-09 13:30:00|4.984|4.984|4.952|4.952|1200|2.218
1034256600|2002-10-10 13:30:00|4.952|4.98|4.928|4.928|5200|2.208
1034343000|2002-10-11 13:30:00|4.96|5.088|4.96|5.02|17500|2.249
1034602200|2002-10-14 13:30:00|5.024|5.048|5.024|5.036|10500|2.256
1034688600|2002-10-15 13:30:00|5.032|5.032|4.976|5|32000|2.24
1034775000|2002-10-16 13:30:00|4.976|4.976|4.84|4.856|6500|2.175
1034861400|2002-10-17 13:30:00|4.876|4.98|4.872|4.98|27000|2.231
1034947800|2002-10-18 13:30:00|4.96|4.96|4.92|4.924|188200|2.206
1035207000|2002-10-21 13:30:00|4.924|4.94|4.88|4.9|20000|2.195
1035293400|2002-10-22 13:30:00|4.9|4.9|4.9|4.9|17200|2.195
1035379800|2002-10-23 13:30:00|4.9|4.9|4.9|4.9|0|2.195
1035466200|2002-10-24 13:30:00|4.9|4.916|4.9|4.9|71500|2.195
1035552600|2002-10-25 13:30:00|4.896|4.94|4.88|4.9|26000|2.195
1035815400|2002-10-28 14:30:00|4.94|5.08|4.94|5.08|17200|2.276
1035901800|2002-10-29 14:30:00|5.044|5.06|5.04|5.044|4000|2.26
1035988200|2002-10-30 14:30:00|5.02|5.12|5.02|5.08|53200|2.276
1036074600|2002-10-31 14:30:00|5.1|5.276|5.1|5.232|18200|2.344
1036161000|2002-11-01 14:30:00|5.24|5.24|5.24|5.24|1200|2.347
1036420200|2002-11-04 14:30:00|5.32|5.32|5.24|5.292|230700|2.371
1036506600|2002-11-05 14:30:00|5.28|5.28|5.2|5.244|383500|2.349
1036593000|2002-11-06 14:30:00|5.2|5.22|5.2|5.216|1386500|2.337
1036679400|2002-11-07 14:30:00|5.196|5.196|5.08|5.1|40700|2.285
1036765800|2002-11-08 14:30:00|5.12|5.2|5.092|5.14|850000|2.303
1037025000|2002-11-11 14:30:00|5.1|5.24|5.1|5.2|502700|2.33
1037111400|2002-11-12 14:30:00|5.208|5.216|5.2|5.2|1129500|2.33
1037197800|2002-11-13 14:30:00|5.216|5.32|5.216|5.276|44500|2.364
1037284200|2002-11-14 14:30:00|5.28|5.48|5.28|5.48|441500|2.455
1037370600|2002-11-15 14:30:00|5.6|5.82|5.6|5.76|120500|2.58
1037629800|2002-11-18 14:30:00|5.748|5.748|5.644|5.7|85500|2.554
1037716200|2002-11-19 14:30:00|5.68|5.728|5.58|5.728|363000|2.566
1037802600|2002-11-20 14:30:00|5.74|5.88|5.74|5.84|108500|2.616
1037889000|2002-11-21 14:30:00|5.86|5.984|5.86|5.984|43500|2.681
1037975400|2002-11-22 14:30:00|5.96|5.96|5.876|5.876|23000|2.632
1038234600|2002-11-25 14:30:00|5.876|5.876|5.716|5.732|22500|2.568
1038321000|2002-11-26 14:30:00|5.732|5.82|5.66|5.68|70500|2.545
1038407400|2002-11-27 14:30:00|5.712|5.728|5.676|5.684|13700|2.546
1038580200|2002-11-29 14:30:00|5.66|5.692|5.66|5.692|34700|2.55
1038839400|2002-12-02 14:30:00|5.8|5.84|5.68|5.736|99200|2.57
1038925800|2002-12-03 14:30:00|5.736|5.852|5.66|5.7|146500|2.554
1039012200|2002-12-04 14:30:00|5.664|5.748|5.48|5.748|47700|2.575
1039098600|2002-12-05 14:30:00|5.724|5.772|5.68|5.772|80700|2.586
1039185000|2002-12-06 14:30:00|5.8|6.048|5.8|6.044|183700|2.708
1039444200|2002-12-09 14:30:00|6.04|6.04|5.92|5.936|1307500|2.659
1039530600|2002-12-10 14:30:00|5.948|6.028|5.948|6.028|62000|2.7
1039617000|2002-12-11 14:30:00|6.06|6.16|6.06|6.12|127700|2.742
1039703400|2002-12-12 14:30:00|6.124|6.24|6.124|6.236|213200|2.794
1039789800|2002-12-13 14:30:00|6.252|6.252|6.06|6.112|71700|2.738
1040049000|2002-12-16 14:30:00|6.1|6.152|6.016|6.136|166000|2.749
1040135400|2002-12-17 14:30:00|6.144|6.16|5.988|6.02|383000|2.697
1040221800|2002-12-18 14:30:00|6|6.06|5.92|6.06|27700|2.715
1040308200|2002-12-19 14:30:00|6.072|6.1|6|6.032|168200|2.702
1040394600|2002-12-20 14:30:00|6.02|6.06|6.008|6.06|26000|2.715
1040653800|2002-12-23 14:30:00|6.06|6.112|6.06|6.084|41700|2.726
1040740200|2002-12-24 14:30:00|6.088|6.18|6.088|6.176|10700|2.767
1040913000|2002-12-26 14:30:00|6.08|6.08|5.96|5.992|90700|2.684
1040999400|2002-12-27 14:30:00|6|6.048|5.98|5.988|67500|2.683
1041258600|2002-12-30 14:30:00|5.98|5.98|5.844|5.88|295700|2.634
1041345000|2002-12-31 14:30:00|5.82|5.86|5.82|5.84|12000|2.644|divid|0.0624
1041517800|2003-01-02 14:30:00|5.8|5.912|5.8|5.86|24700|2.653
1041604200|2003-01-03 14:30:00|5.904|6.04|5.904|5.968|27200|2.702
1041863400|2003-01-06 14:30:00|5.98|6.104|5.952|6.072|51700|2.749
1041949800|2003-01-07 14:30:00|6.068|6.22|6.044|6.064|40500|2.746
1042036200|2003-01-08 14:30:00|6.088|6.36|6.088|6.344|143700|2.872
1042122600|2003-01-09 14:30:00|6.42|6.604|6.368|6.46|191000|2.925
1042209000|2003-01-10 14:30:00|6.468|7|6.468|7|490700|3.17
1042468200|2003-01-13 14:30:00|7|7|6.796|6.82|89200|3.088
1042554600|2003-01-14 14:30:00|6.8|7.16|6.52|6.876|859200|3.113
1042641000|2003-01-15 14:30:00|6.776|6.86|6.6|6.68|384500|3.025
1042727400|2003-01-16 14:30:00|6.7|6.712|6.48|6.52|101500|2.952
1042813800|2003-01-17 14:30:00|6.476|6.64|6.456|6.64|33700|3.007
1043159400|2003-01-21 14:30:00|6.6|6.6|6.42|6.52|63700|2.952
1043245800|2003-01-22 14:30:00|6.484|6.488|6.28|6.348|78000|2.874
1043332200|2003-01-23 14:30:00|6.444|6.46|6.308|6.452|145200|2.921
1043418600|2003-01-24 14:30:00|6.392|6.396|6.28|6.36|17200|2.88
1043677800|2003-01-27 14:30:00|6.34|6.34|6.16|6.264|99700|2.836
1043764200|2003-01-28 14:30:00|6.28|6.54|6.28|6.524|117700|2.954
1043850600|2003-01-29 14:30:00|6.48|6.504|6.308|6.404|144200|2.9
1043937000|2003-01-30 14:30:00|6.416|6.468|6.32|6.404|223500|2.9
1044023400|2003-01-31 14:30:00|6.36|6.66|6.36|6.524|86000|2.954
1044282600|2003-02-03 14:30:00|6.52|6.596|6.492|6.596|19700|2.987
1044369000|2003-02-04 14:30:00|6.54|6.54|6.416|6.416|104000|2.905
1044455400|2003-02-05 14:30:00|6.408|6.448|6.396|6.4|275500|2.898
1044541800|2003-02-06 14:30:00|6.416|6.48|6.296|6.4|154700|2.898
1044628200|2003-02-07 14:30:00|6.42|6.42|6.392|6.4|98700|2.898
1044887400|2003-02-10 14:30:00|6.44|6.44|6.276|6.376|191500|2.887
1044973800|2003-02-11 14:30:00|6.32|6.436|6.32|6.412|111700|2.903
1045060200|2003-02-12 14:30:00|6.34|6.48|6.34|6.46|432000|2.925
1045146600|2003-02-13 14:30:00|6.48|6.536|6.424|6.52|158000|2.952
1045233000|2003-02-14 14:30:00|6.56|6.636|6.548|6.608|50500|2.992
1045578600|2003-02-18 14:30:00|6.64|6.64|6.552|6.552|56700|2.967
1045665000|2003-02-19 14:30:00|6.576|6.576|6.42|6.424|102200|2.909
1045751400|2003-02-20 14:30:00|6.46|6.532|6.408|6.428|74000|2.911
1045837800|2003-02-21 14:30:00|6.38|6.516|6.38|6.512|38000|2.949
1046097000|2003-02-24 14:30:00|6.552|6.56|6.4|6.432|176200|2.912
1046183400|2003-02-25 14:30:00|6.432|6.64|6.424|6.584|564500|2.981
1046269800|2003-02-26 14:30:00|6.596|6.688|6.48|6.64|189700|3.007
1046356200|2003-02-27 14:30:00|6.608|6.78|6.6|6.78|274000|3.07
1046442600|2003-02-28 14:30:00|6.776|6.788|6.736|6.776|26000|3.068
1046701800|2003-03-03 14:30:00|6.792|6.876|6.776|6.876|1523000|3.113
1046788200|2003-03-04 14:30:00|6.84|6.92|6.792|6.848|397700|3.101
1046874600|2003-03-05 14:30:00|6.476|6.476|6.316|6.32|733700|3.073|divid|0.4712
1046961000|2003-03-06 14:30:00|6.316|6.404|6.24|6.32|152500|3.073
1047047400|2003-03-07 14:30:00|6.336|6.336|6.264|6.312|61700|3.069
1047306600|2003-03-10 14:30:00|6.312|6.412|6.252|6.36|1894700|3.093
1047393000|2003-03-11 14:30:00|6.48|6.52|6.4|6.48|323200|3.151
1047479400|2003-03-12 14:30:00|6.504|6.596|6.444|6.48|335200|3.151
1047565800|2003-03-13 14:30:00|6.496|6.512|6.436|6.468|63500|3.145
1047652200|2003-03-14 14:30:00|6.48|6.48|6.24|6.272|261200|3.05
1047911400|2003-03-17 14:30:00|6.308|6.308|6.14|6.244|218200|3.036
1047997800|2003-03-18 14:30:00|6.3|6.48|6.3|6.42|274000|3.122
1048084200|2003-03-19 14:30:00|6.456|6.58|6.444|6.5|110200|3.161
1048170600|2003-03-20 14:30:00|6.504|6.512|6.424|6.48|28700|3.151
1048257000|2003-03-21 14:30:00|6.54|6.62|6.504|6.596|175500|3.207
1048516200|2003-03-24 14:30:00|6.504|6.528|6.44|6.44|52000|3.131
1048602600|2003-03-25 14:30:00|6.444|6.56|6.44|6.54|280500|3.18
1048689000|2003-03-26 14:30:00|6.524|6.572|6.484|6.504|182500|3.163
1048775400|2003-03-27 14:30:00|6.484|6.484|6.36|6.36|162000|3.093
1048861800|2003-03-28 14:30:00|6.4|6.4|6.32|6.396|167500|3.11
1049121000|2003-03-31 14:30:00|6.348|6.36|6.256|6.26|86700|3.044
1049207400|2003-04-01 14:30:00|6.2|6.436|6.2|6.36|248500|3.093
1049293800|2003-04-02 14:30:00|6.408|6.5|6.34|6.344|227200|3.085
1049380200|2003-04-03 14:30:00|6.396|6.396|6.32|6.36|166200|3.093
1049466600|2003-04-04 14:30:00|6.384|6.468|6.384|6.432|177700|3.128
1049722200|2003-04-07 13:30:00|6.44|6.58|6.44|6.52|111000|3.17
1049808600|2003-04-08 13:30:00|6.5|6.584|6.5|6.56|14700|3.19
1049895000|2003-04-09 13:30:00|6.52|6.568|6.52|6.52|29700|3.17
1049981400|2003-04-10 13:30:00|6.5|6.56|6.456|6.492|111000|3.157
1050067800|2003-04-11 13:30:00|6.48|6.54|6.476|6.48|24200|3.151
1050327000|2003-04-14 13:30:00|6.48|6.58|6.48|6.564|66500|3.192
1050413400|2003-04-15 13:30:00|6.572|6.68|6.572|6.6|70000|3.209
1050499800|2003-04-16 13:30:00|6.62|6.764|6.62|6.7|85500|3.258
1050586200|2003-04-17 13:30:00|6.684|6.728|6.644|6.708|49700|3.262
1050931800|2003-04-21 13:30:00|6.74|6.74|6.56|6.58|30700|3.199
1051018200|2003-04-22 13:30:00|6.6|6.656|6.588|6.588|1700|3.203
1051104600|2003-04-23 13:30:00|6.6|6.8|6.6|6.72|109700|3.268
1051191000|2003-04-24 13:30:00|6.76|6.76|6.656|6.656|67500|3.236
1051277400|2003-04-25 13:30:00|6.664|6.76|6.652|6.664|15200|3.24
1051536600|2003-04-28 13:30:00|6.724|6.74|6.56|6.62|45000|3.219
1051623000|2003-04-29 13:30:00|6.644|6.76|6.644|6.644|15200|3.231
1051709400|2003-04-30 13:30:00|6.512|6.568|6.488|6.552|98200|3.198|divid|0.026
1051795800|2003-05-01 13:30:00|6.552|6.672|6.54|6.62|17500|3.232
1051882200|2003-05-02 13:30:00|6.628|6.732|6.56|6.7|89200|3.271
1052141400|2003-05-05 13:30:00|6.696|6.7|6.66|6.66|4200|3.251
1052227800|2003-05-06 13:30:00|6.66|6.692|6.6|6.644|7500|3.243
1052314200|2003-05-07 13:30:00|6.58|6.66|6.58|6.584|46500|3.214
1052400600|2003-05-08 13:30:00|6.64|6.696|6.544|6.64|13700|3.241
1052487000|2003-05-09 13:30:00|6.672|6.712|6.612|6.672|21700|3.257
1052746200|2003-05-12 13:30:00|6.688|6.736|6.648|6.72|47000|3.28
1052832600|2003-05-13 13:30:00|6.8|7.052|6.8|6.92|166700|3.378
1052919000|2003-05-14 13:30:00|6.96|7|6.7|6.812|15700|3.325
1053005400|2003-05-15 13:30:00|6.796|6.816|6.74|6.752|8200|3.296
1053091800|2003-05-16 13:30:00|6.848|6.848|6.72|6.78|6700|3.31
1053351000|2003-05-19 13:30:00|6.84|6.84|6.4|6.5|75200|3.173
1053437400|2003-05-20 13:30:00|6.4|6.48|6.2|6.48|45200|3.163
1053523800|2003-05-21 13:30:00|6.4|6.44|6.308|6.4|45000|3.124
1053610200|2003-05-22 13:30:00|6.32|6.576|6.32|6.576|42000|3.21
1053696600|2003-05-23 13:30:00|6.58|6.656|6.58|6.632|8200|3.237
1054042200|2003-05-27 13:30:00|6.36|6.528|6.36|6.492|41500|3.169
1054128600|2003-05-28 13:30:00|6.512|6.628|6.512|6.62|114500|3.232
1054215000|2003-05-29 13:30:00|6.6|6.68|6.58|6.664|181200|3.253
1054301400|2003-05-30 13:30:00|6.596|6.656|6.548|6.656|26700|3.249
1054560600|2003-06-02 13:30:00|6.64|6.668|6.576|6.6|16700|3.222
1054647000|2003-06-03 13:30:00|6.56|6.62|6.528|6.528|76700|3.187
1054733400|2003-06-04 13:30:00|6.6|6.612|6.5|6.52|63000|3.183
1054819800|2003-06-05 13:30:00|6.612|6.68|6.428|6.628|151200|3.235
1054906200|2003-06-06 13:30:00|6.688|6.72|6.62|6.62|10500|3.232
1055165400|2003-06-09 13:30:00|6.62|6.62|6.4|6.46|146700|3.153
1055251800|2003-06-10 13:30:00|6.508|6.52|6.46|6.46|136000|3.153
1055338200|2003-06-11 13:30:00|6.4|6.608|6.4|6.512|106700|3.179
1055424600|2003-06-12 13:30:00|6.54|6.648|6.54|6.58|74700|3.212
1055511000|2003-06-13 13:30:00|6.58|6.58|6.496|6.508|3500|3.177
1055770200|2003-06-16 13:30:00|6.584|6.6|6.552|6.6|12700|3.222
1055856600|2003-06-17 13:30:00|6.612|6.648|6.512|6.576|10700|3.21
1055943000|2003-06-18 13:30:00|6.596|6.62|6.5|6.5|10200|3.173
1056029400|2003-06-19 13:30:00|6.52|6.54|6.32|6.44|181200|3.144
1056115800|2003-06-20 13:30:00|6.42|6.464|6.4|6.424|30500|3.136
1056375000|2003-06-23 13:30:00|6.44|6.44|6.34|6.348|60700|3.099
1056461400|2003-06-24 13:30:00|6.36|6.376|6.288|6.288|41500|3.07
1056547800|2003-06-25 13:30:00|6.304|6.44|6.3|6.38|54500|3.114
1056634200|2003-06-26 13:30:00|6.372|6.372|6.26|6.28|68500|3.066
1056720600|2003-06-27 13:30:00|6.284|6.344|6.284|6.32|53500|3.085
1056979800|2003-06-30 13:30:00|6.32|6.488|6.26|6.436|46000|3.142
1057066200|2003-07-01 13:30:00|6.436|6.72|6.432|6.72|158000|3.28
1057152600|2003-07-02 13:30:00|6.684|6.82|6.664|6.78|91700|3.31
1057239000|2003-07-03 13:30:00|6.808|7|6.792|6.924|47500|3.38
1057584600|2003-07-07 13:30:00|6.96|7.096|6.96|7.008|105500|3.421
1057671000|2003-07-08 13:30:00|6.968|6.968|6.916|6.92|4200|3.378
1057757400|2003-07-09 13:30:00|6.952|6.988|6.952|6.972|10200|3.403
1057843800|2003-07-10 13:30:00|6.948|7.06|6.788|6.8|73200|3.319
1057930200|2003-07-11 13:30:00|6.796|6.908|6.796|6.84|145000|3.339
1058189400|2003-07-14 13:30:00|6.844|6.88|6.828|6.868|38200|3.353
1058275800|2003-07-15 13:30:00|6.892|6.892|6.772|6.772|74500|3.306
1058362200|2003-07-16 13:30:00|6.736|6.772|6.7|6.76|22700|3.3
1058448600|2003-07-17 13:30:00|6.748|6.748|6.72|6.724|256500|3.282
1058535000|2003-07-18 13:30:00|6.716|6.856|6.716|6.82|36500|3.329
1058794200|2003-07-21 13:30:00|6.8|6.852|6.78|6.84|27500|3.339
1058880600|2003-07-22 13:30:00|6.832|7|6.832|6.94|12700|3.388
1058967000|2003-07-23 13:30:00|6.944|6.996|6.944|6.992|7500|3.413
1059053400|2003-07-24 13:30:00|6.952|7.38|6.952|7.192|70500|3.511
1059139800|2003-07-25 13:30:00|7.192|7.384|7.164|7.356|89500|3.591
1059399000|2003-07-28 13:30:00|7.356|7.384|7.312|7.34|27000|3.583
1059485400|2003-07-29 13:30:00|7.332|7.456|7.32|7.356|97200|3.591
1059571800|2003-07-30 13:30:00|7.34|7.34|7.204|7.28|61000|3.554
1059658200|2003-07-31 13:30:00|7.288|7.42|7.28|7.42|264700|3.622
1059744600|2003-08-01 13:30:00|7.36|7.636|7.36|7.604|73700|3.712
1060003800|2003-08-04 13:30:00|7.592|7.592|7.528|7.528|13700|3.675
1060090200|2003-08-05 13:30:00|7.528|7.528|7.42|7.436|6200|3.63
1060176600|2003-08-06 13:30:00|7.44|7.76|7.44|7.6|58200|3.71
1060263000|2003-08-07 13:30:00|7.6|7.6|7.42|7.492|39500|3.657
1060349400|2003-08-08 13:30:00|7.48|7.54|7.46|7.472|98500|3.648
1060608600|2003-08-11 13:30:00|7.48|7.52|7.48|7.52|30500|3.671
1060695000|2003-08-12 13:30:00|7.52|7.52|7.472|7.472|51200|3.648
1060781400|2003-08-13 13:30:00|7.48|7.48|7.36|7.36|227000|3.593
1060867800|2003-08-14 13:30:00|7.36|7.372|7.28|7.284|232700|3.556
1060954200|2003-08-15 13:30:00|7.32|7.32|7.3|7.32|30000|3.573
1061213400|2003-08-18 13:30:00|7.3|7.32|7.236|7.26|61000|3.544
1061299800|2003-08-19 13:30:00|7.264|7.432|7.264|7.428|264500|3.626
1061386200|2003-08-20 13:30:00|6.78|6.92|6.704|6.76|229200|3.623|divid|0.6624
1061472600|2003-08-21 13:30:00|6.76|6.76|6.656|6.66|76200|3.569
1061559000|2003-08-22 13:30:00|6.66|6.672|6.42|6.42|278700|3.441
1061818200|2003-08-25 13:30:00|6.424|6.632|6.424|6.536|302500|3.503
1061904600|2003-08-26 13:30:00|6.52|6.56|6.476|6.532|113500|3.501
1061991000|2003-08-27 13:30:00|6.532|6.64|6.532|6.6|190000|3.537
1062077400|2003-08-28 13:30:00|6.6|6.616|6.58|6.596|78200|3.535
1062163800|2003-08-29 13:30:00|6.596|6.6|6.54|6.556|17000|3.514
1062509400|2003-09-02 13:30:00|6.568|6.688|6.568|6.656|85500|3.567
1062595800|2003-09-03 13:30:00|6.672|6.692|6.668|6.672|118500|3.576
1062682200|2003-09-04 13:30:00|6.648|6.648|6.588|6.62|49500|3.548
1062768600|2003-09-05 13:30:00|6.62|6.628|6.62|6.628|1700|3.552
1063027800|2003-09-08 13:30:00|6.64|6.728|6.64|6.66|36700|3.569
1063114200|2003-09-09 13:30:00|6.712|6.712|6.62|6.62|9200|3.548
1063200600|2003-09-10 13:30:00|6.616|6.636|6.472|6.56|524200|3.516
1063287000|2003-09-11 13:30:00|6.556|6.636|6.4|6.6|187200|3.537
1063373400|2003-09-12 13:30:00|6.58|6.6|6.556|6.6|3200|3.537
1063632600|2003-09-15 13:30:00|6.604|6.62|6.56|6.56|11000|3.516
1063719000|2003-09-16 13:30:00|6.58|6.752|6.58|6.7|57000|3.591
1063805400|2003-09-17 13:30:00|6.704|6.768|6.656|6.656|12200|3.567
1063891800|2003-09-18 13:30:00|6.652|6.652|6.652|6.652|200|3.565
1063978200|2003-09-19 13:30:00|6.66|6.66|6.652|6.652|4000|3.565
1064237400|2003-09-22 13:30:00|6.656|6.66|6.596|6.648|72000|3.563
1064323800|2003-09-23 13:30:00|6.64|6.692|6.628|6.692|77000|3.587
1064410200|2003-09-24 13:30:00|6.696|6.736|6.696|6.724|7700|3.604
1064496600|2003-09-25 13:30:00|6.732|6.904|6.732|6.9|39500|3.698
1064583000|2003-09-26 13:30:00|6.876|7.2|6.876|7.16|46000|3.837
1064842200|2003-09-29 13:30:00|7.18|7.196|7.124|7.14|16700|3.827
1064928600|2003-09-30 13:30:00|7.144|7.18|7.008|7.08|100500|3.795
1065015000|2003-10-01 13:30:00|6.784|7.12|6.784|7.056|45000|3.967|divid|0.3316
1065101400|2003-10-02 13:30:00|7.072|7.08|6.92|7.064|47000|3.972
1065187800|2003-10-03 13:30:00|7.104|7.204|7.104|7.172|75700|4.033
1065447000|2003-10-06 13:30:00|7.2|7.348|7.2|7.3|30200|4.105
1065533400|2003-10-07 13:30:00|7.304|7.324|7.264|7.32|51500|4.116
1065619800|2003-10-08 13:30:00|7.34|7.7|7.34|7.68|224700|4.318
1065706200|2003-10-09 13:30:00|7.64|8.12|7.64|7.908|211000|4.447
1065792600|2003-10-10 13:30:00|7.9|8.2|7.9|8.048|71500|4.525
1066051800|2003-10-13 13:30:00|8.04|8.26|8.04|8.16|24700|4.588
1066138200|2003-10-14 13:30:00|8.196|8.196|8.084|8.104|11700|4.557
1066224600|2003-10-15 13:30:00|8.2|8.216|8.04|8.04|62000|4.521
1066311000|2003-10-16 13:30:00|8.108|8.32|8.108|8.3|154700|4.667
1066397400|2003-10-17 13:30:00|8.28|8.28|8.156|8.16|56500|4.588
1066656600|2003-10-20 13:30:00|8.172|8.36|8.172|8.3|41000|4.667
1066743000|2003-10-21 13:30:00|8.34|8.536|8.176|8.212|102200|4.617
1066829400|2003-10-22 13:30:00|8.216|8.432|8.212|8.324|58700|4.68
1066915800|2003-10-23 13:30:00|8.3|8.64|8.3|8.54|64200|4.802
1067002200|2003-10-24 13:30:00|8.56|8.596|8.436|8.436|139000|4.743
1067265000|2003-10-27 14:30:00|8.5|8.716|8.5|8.604|217500|4.838
1067351400|2003-10-28 14:30:00|8.612|8.616|8.484|8.488|58200|4.773
1067437800|2003-10-29 14:30:00|8.488|8.6|8.488|8.556|9000|4.811
1067524200|2003-10-30 14:30:00|8.568|8.632|8.52|8.52|36000|4.791
1067610600|2003-10-31 14:30:00|8.484|8.54|8.46|8.464|23700|4.759
1067869800|2003-11-03 14:30:00|8.464|8.496|8.396|8.396|14000|4.721
1067956200|2003-11-04 14:30:00|8.364|8.412|8.148|8.152|43200|4.584
1068042600|2003-11-05 14:30:00|8.104|8.12|7.908|8.088|128700|4.548
1068129000|2003-11-06 14:30:00|8.08|8.08|7.9|8.036|229200|4.519
1068215400|2003-11-07 14:30:00|8.12|8.152|8.004|8.036|33200|4.519
1068474600|2003-11-10 14:30:00|8.036|8.036|7.912|7.916|22200|4.451
1068561000|2003-11-11 14:30:00|7.908|7.908|7.64|7.644|51500|4.298
1068647400|2003-11-12 14:30:00|7.66|7.82|7.64|7.788|59000|4.379
1068733800|2003-11-13 14:30:00|7.788|7.868|7.788|7.836|21000|4.406
1068820200|2003-11-14 14:30:00|7.836|8.2|7.836|8.192|23700|4.606
1069079400|2003-11-17 14:30:00|8.2|8.268|8.12|8.12|31000|4.566
1069165800|2003-11-18 14:30:00|8.116|8.132|7.924|7.96|13500|4.476
1069252200|2003-11-19 14:30:00|7.996|8.02|7.9|7.904|23200|4.444
1069338600|2003-11-20 14:30:00|7.9|8|7.9|7.9|26200|4.442
1069425000|2003-11-21 14:30:00|7.904|7.944|7.888|7.932|10200|4.46
1069684200|2003-11-24 14:30:00|7.996|8.192|7.996|8.116|47200|4.564
1069770600|2003-11-25 14:30:00|8.12|8.18|8.12|8.16|17500|4.588
1069857000|2003-11-26 14:30:00|8.156|8.156|8.108|8.156|3200|4.586
1070029800|2003-11-28 14:30:00|8.156|8.4|8.156|8.364|39700|4.703
1070289000|2003-12-01 14:30:00|8.376|8.64|8.376|8.408|74700|4.728
1070375400|2003-12-02 14:30:00|8.428|8.62|8.404|8.62|302500|4.847
1070461800|2003-12-03 14:30:00|8.616|8.616|8.5|8.584|22700|4.827
1070548200|2003-12-04 14:30:00|8.616|8.704|8.612|8.68|26000|4.881
1070634600|2003-12-05 14:30:00|8.68|8.724|8.656|8.668|28200|4.874
1070893800|2003-12-08 14:30:00|8.72|9.076|8.72|8.948|49500|5.031
1070980200|2003-12-09 14:30:00|8.92|8.92|8.784|8.84|7200|4.971
1071066600|2003-12-10 14:30:00|8.8|8.9|8.76|8.76|35000|4.926
1071153000|2003-12-11 14:30:00|8.74|8.92|8.74|8.88|117700|4.993
1071239400|2003-12-12 14:30:00|8.88|8.88|8.828|8.832|97700|4.966
1071498600|2003-12-15 14:30:00|8.848|8.88|8.828|8.848|6700|4.975
1071585000|2003-12-16 14:30:00|8.8|8.8|8.7|8.712|13000|4.899
1071671400|2003-12-17 14:30:00|8.716|8.72|8.652|8.656|4700|4.867
1071757800|2003-12-18 14:30:00|8.64|8.64|8.448|8.548|93200|4.806
1071844200|2003-12-19 14:30:00|8.56|8.56|8.516|8.54|71700|4.802
1072103400|2003-12-22 14:30:00|8.56|8.56|8.404|8.448|66700|4.75
1072189800|2003-12-23 14:30:00|8.46|8.52|8.448|8.52|26700|4.791
1072276200|2003-12-24 14:30:00|8.54|8.64|8.5|8.62|29000|4.847
1072449000|2003-12-26 14:30:00|8.58|8.648|8.58|8.608|4500|4.84
1072708200|2003-12-29 14:30:00|8.64|8.78|8.6|8.76|27700|4.926
1072794600|2003-12-30 14:30:00|8.72|8.792|8.72|8.768|9200|4.993|divid|0.1104
1072881000|2003-12-31 14:30:00|8.764|8.764|8.584|8.6|9700|4.897
1073053800|2004-01-02 14:30:00|8.64|8.712|8.64|8.696|27200|4.952
1073313000|2004-01-05 14:30:00|8.74|8.796|8.64|8.784|21500|5.002
1073399400|2004-01-06 14:30:00|8.76|8.796|8.748|8.756|9000|4.986
1073485800|2004-01-07 14:30:00|8.752|8.836|8.72|8.796|14500|5.009
1073572200|2004-01-08 14:30:00|8.796|8.988|8.796|8.964|12500|5.105
1073658600|2004-01-09 14:30:00|8.956|9.184|8.956|9.168|19200|5.221
1073917800|2004-01-12 14:30:00|9.16|9.4|9.16|9.372|23000|5.337
1074004200|2004-01-13 14:30:00|9.4|9.632|9.4|9.532|19200|5.428
1074090600|2004-01-14 14:30:00|9.5|9.5|9.392|9.408|31700|5.358
1074177000|2004-01-15 14:30:00|9.384|9.384|9.104|9.108|46200|5.187
1074263400|2004-01-16 14:30:00|9.08|9.2|9.08|9.16|41500|5.216
1074609000|2004-01-20 14:30:00|9.16|9.172|9.16|9.168|29200|5.221
1074695400|2004-01-21 14:30:00|9.16|9.16|9.124|9.16|35700|5.216
1074781800|2004-01-22 14:30:00|9.14|9.308|9.14|9.264|19200|5.275
1074868200|2004-01-23 14:30:00|9.224|9.252|9.224|9.252|5000|5.269
1075127400|2004-01-26 14:30:00|9.24|9.24|9.044|9.048|19200|5.152
1075213800|2004-01-27 14:30:00|9|9.048|9|9.04|8000|5.148
1075300200|2004-01-28 14:30:00|9.06|9.06|8.96|8.96|15500|5.102
1075386600|2004-01-29 14:30:00|8.88|8.88|8.76|8.76|33000|4.988
1075473000|2004-01-30 14:30:00|8.672|8.78|8.672|8.692|110200|4.95
1075732200|2004-02-02 14:30:00|8.708|8.72|8.56|8.7|117000|4.954
1075818600|2004-02-03 14:30:00|8.68|8.68|8.604|8.612|43200|4.904
1075905000|2004-02-04 14:30:00|8.84|8.856|8.644|8.648|66200|4.925
1075991400|2004-02-05 14:30:00|8.656|8.672|8.52|8.528|51700|4.856
1076077800|2004-02-06 14:30:00|8.552|8.656|8.496|8.604|39500|4.9
1076337000|2004-02-09 14:30:00|8.8|8.8|8.684|8.772|159200|4.995
1076423400|2004-02-10 14:30:00|8.756|8.756|8.624|8.636|18000|4.918
1076509800|2004-02-11 14:30:00|8.7|8.8|8.66|8.728|160700|4.97
1076596200|2004-02-12 14:30:00|8.752|8.816|8.752|8.768|33700|4.993
1076682600|2004-02-13 14:30:00|8.796|8.88|8.732|8.848|11200|5.039
1077028200|2004-02-17 14:30:00|9.04|9.2|9.04|9.196|38200|5.237
1077114600|2004-02-18 14:30:00|9.38|9.48|9.36|9.4|30700|5.353
1077201000|2004-02-19 14:30:00|9.78|9.8|9.528|9.528|40700|5.426
1077287400|2004-02-20 14:30:00|9.52|9.52|9.36|9.36|32000|5.33
1077546600|2004-02-23 14:30:00|9.348|9.36|9.332|9.332|23700|5.314
1077633000|2004-02-24 14:30:00|9.3|9.44|9.3|9.42|31000|5.364
1077719400|2004-02-25 14:30:00|9.46|9.628|9.46|9.628|17500|5.483
1077805800|2004-02-26 14:30:00|9.58|9.712|9.564|9.668|20000|5.506
1077892200|2004-02-27 14:30:00|9.7|9.776|9.692|9.74|25500|5.547
1078151400|2004-03-01 14:30:00|9.836|9.996|9.82|9.972|45000|5.679
1078237800|2004-03-02 14:30:00|9.92|10.184|9.92|10.184|52200|5.799
1078324200|2004-03-03 14:30:00|10.316|10.316|9.98|10.032|57700|5.713
1078410600|2004-03-04 14:30:00|9.96|9.96|9.728|9.84|27000|5.604
1078497000|2004-03-05 14:30:00|9.8|9.86|9.784|9.86|25000|5.615
1078756200|2004-03-08 14:30:00|9.86|9.912|9.86|9.908|7200|5.642
1078842600|2004-03-09 14:30:00|9.908|10.1|9.908|10.036|22200|5.715
1078929000|2004-03-10 14:30:00|10.08|10.08|10.004|10.036|53000|5.715
1079015400|2004-03-11 14:30:00|10|10|9.868|9.9|47500|5.638
1079101800|2004-03-12 14:30:00|9.8|9.8|9.8|9.8|3200|5.581
1079361000|2004-03-15 14:30:00|9.8|9.8|9.6|9.62|25700|5.478
1079447400|2004-03-16 14:30:00|9.66|9.68|9.464|9.64|52500|5.49
1079533800|2004-03-17 14:30:00|9.68|9.692|8.736|8.812|209000|5.018
1079620200|2004-03-18 14:30:00|8.816|8.82|8.54|8.696|124700|4.952
1079706600|2004-03-19 14:30:00|8.72|8.896|8.72|8.896|66700|5.066
1079965800|2004-03-22 14:30:00|8.912|8.912|8.496|8.688|52700|4.947
1080052200|2004-03-23 14:30:00|8.716|8.768|8.604|8.748|61700|4.982
1080138600|2004-03-24 14:30:00|8.788|8.788|8.58|8.58|96200|4.886
1080225000|2004-03-25 14:30:00|8.62|8.664|8.564|8.58|31000|4.886
1080311400|2004-03-26 14:30:00|8.54|8.62|8.54|8.552|66200|4.87
1080570600|2004-03-29 14:30:00|8.6|8.748|8.6|8.664|48500|4.934
1080657000|2004-03-30 14:30:00|8.72|8.876|8.72|8.876|12500|5.055
1080743400|2004-03-31 14:30:00|8.94|9.16|8.84|9.144|91200|5.207
1080829800|2004-04-01 14:30:00|9.148|9.36|9.148|9.32|32000|5.307
1080916200|2004-04-02 14:30:00|9.34|9.62|9.34|9.568|57200|5.449
1081171800|2004-04-05 13:30:00|9.528|9.604|9.444|9.48|26200|5.399
1081258200|2004-04-06 13:30:00|9.44|9.444|9.34|9.388|16700|5.346
1081344600|2004-04-07 13:30:00|9.352|9.424|9.352|9.356|20700|5.328
1081431000|2004-04-08 13:30:00|9.344|9.344|9.344|9.344|500|5.321
1081776600|2004-04-12 13:30:00|9.2|9.304|9.196|9.256|6000|5.271
1081863000|2004-04-13 13:30:00|9.288|9.344|9.136|9.136|4700|5.203
1081949400|2004-04-14 13:30:00|9.16|9.16|8.92|8.92|17500|5.08
1082035800|2004-04-15 13:30:00|8.88|8.9|8.768|8.8|61200|5.011
1082122200|2004-04-16 13:30:00|8.84|8.9|8.836|8.9|46500|5.068
1082381400|2004-04-19 13:30:00|8.92|8.96|8.9|8.96|15500|5.102
1082467800|2004-04-20 13:30:00|9|9.04|8.952|8.952|52200|5.098
1082554200|2004-04-21 13:30:00|8.932|8.932|8.496|8.544|78200|4.865
1082640600|2004-04-22 13:30:00|8.56|8.56|8.4|8.48|75000|4.829
1082727000|2004-04-23 13:30:00|8.52|8.668|8.52|8.668|91500|4.936
1082986200|2004-04-26 13:30:00|8.656|8.656|8.54|8.56|5500|4.875
1083072600|2004-04-27 13:30:00|8.428|8.52|8.42|8.5|13500|4.938|divid|0.1684
1083159000|2004-04-28 13:30:00|8.48|8.48|8.348|8.36|16500|4.856
1083245400|2004-04-29 13:30:00|8.364|8.38|8.328|8.364|40500|4.859
1083331800|2004-04-30 13:30:00|8.42|8.456|8.34|8.34|15200|4.845
1083591000|2004-05-03 13:30:00|8.28|8.28|8.1|8.216|66700|4.773
1083677400|2004-05-04 13:30:00|8.216|8.216|8.208|8.208|5700|4.768
1083763800|2004-05-05 13:30:00|8.184|8.184|8.032|8.056|5700|4.68
1083850200|2004-05-06 13:30:00|8.04|8.04|7.896|7.96|69500|4.624
1083936600|2004-05-07 13:30:00|7.96|7.96|7.68|7.688|101200|4.466
1084195800|2004-05-10 13:30:00|7.64|7.64|7.16|7.16|66200|4.159
1084282200|2004-05-11 13:30:00|7.164|7.6|7.164|7.516|96200|4.366
1084368600|2004-05-12 13:30:00|7.516|7.64|7.464|7.54|24700|4.38
1084455000|2004-05-13 13:30:00|7.54|7.668|7.54|7.56|15700|4.392
1084541400|2004-05-14 13:30:00|7.564|7.74|7.564|7.684|14700|4.464
1084800600|2004-05-17 13:30:00|7.604|7.604|7.38|7.4|137200|4.299
1084887000|2004-05-18 13:30:00|7.408|7.656|7.408|7.472|36000|4.34
1084973400|2004-05-19 13:30:00|7.5|7.62|7.5|7.592|17000|4.41
1085059800|2004-05-20 13:30:00|7.608|7.66|7.576|7.576|6000|4.401
1085146200|2004-05-21 13:30:00|7.592|7.78|7.592|7.72|25200|4.484
1085405400|2004-05-24 13:30:00|7.76|7.784|7.732|7.732|19000|4.491
1085491800|2004-05-25 13:30:00|7.748|7.764|7.732|7.736|5700|4.494
1085578200|2004-05-26 13:30:00|7.756|7.796|7.756|7.792|5700|4.526
1085664600|2004-05-27 13:30:00|7.812|8.012|7.812|8|5500|4.647
1085751000|2004-05-28 13:30:00|8.02|8.052|7.98|8.02|9700|4.659
1086096600|2004-06-01 13:30:00|8.04|8.04|7.78|7.78|8500|4.519
1086183000|2004-06-02 13:30:00|7.82|7.86|7.82|7.836|3200|4.552
1086269400|2004-06-03 13:30:00|7.796|7.796|7.736|7.736|6200|4.494
1086355800|2004-06-04 13:30:00|7.736|7.736|7.6|7.6|7500|4.415
1086615000|2004-06-07 13:30:00|7.636|7.78|7.636|7.76|12500|4.508
1086701400|2004-06-08 13:30:00|7.788|7.788|7.728|7.728|4000|4.489
1086787800|2004-06-09 13:30:00|7.688|7.688|7.62|7.66|14000|4.45
1086874200|2004-06-10 13:30:00|7.64|7.664|7.64|7.664|3200|4.452
1087219800|2004-06-14 13:30:00|7.68|7.68|7.584|7.644|7500|4.44
1087306200|2004-06-15 13:30:00|7.62|7.652|7.52|7.652|17200|4.445
1087392600|2004-06-16 13:30:00|7.676|7.76|7.676|7.72|6000|4.484
1087479000|2004-06-17 13:30:00|7.76|7.8|7.716|7.788|45200|4.524
1087565400|2004-06-18 13:30:00|7.78|7.9|7.776|7.88|12000|4.577
1087824600|2004-06-21 13:30:00|7.844|7.844|7.816|7.82|10200|4.543
1087911000|2004-06-22 13:30:00|7.82|7.82|7.82|7.82|0|4.543
1087997400|2004-06-23 13:30:00|7.84|7.9|7.84|7.9|50200|4.589
1088083800|2004-06-24 13:30:00|7.92|8.08|7.92|8.08|16000|4.694
1088170200|2004-06-25 13:30:00|8.12|8.204|8.12|8.196|13200|4.761
1088429400|2004-06-28 13:30:00|8.232|8.236|8.228|8.228|2700|4.78
1088515800|2004-06-29 13:30:00|8.268|8.58|8.268|8.512|31500|4.945
1088602200|2004-06-30 13:30:00|8.524|8.56|8.464|8.552|22500|4.968
1088688600|2004-07-01 13:30:00|8.56|8.56|8.548|8.56|1200|4.972
1088775000|2004-07-02 13:30:00|8.58|8.58|8.58|8.58|500|4.984
1089120600|2004-07-06 13:30:00|8.54|8.612|8.46|8.468|28000|4.919
1089207000|2004-07-07 13:30:00|8.504|8.56|8.428|8.492|15000|4.933
1089293400|2004-07-08 13:30:00|8.512|8.528|8.512|8.528|1700|4.954
1089379800|2004-07-09 13:30:00|8.548|8.572|8.548|8.572|2200|4.979
1089639000|2004-07-12 13:30:00|8.6|8.8|8.6|8.78|8500|5.1
1089725400|2004-07-13 13:30:00|8.8|8.8|8.78|8.78|28500|5.1
1089811800|2004-07-14 13:30:00|8.792|8.792|8.76|8.76|700|5.089
1089898200|2004-07-15 13:30:00|8.78|8.784|8.78|8.784|2000|5.103
1089984600|2004-07-16 13:30:00|8.784|8.784|8.784|8.784|700|5.103
1090243800|2004-07-19 13:30:00|8.8|8.8|8.72|8.8|22700|5.112
1090330200|2004-07-20 13:30:00|8.8|8.8|8.8|8.8|500|5.112
1090416600|2004-07-21 13:30:00|8.8|8.8|8.78|8.8|28700|5.112
1090503000|2004-07-22 13:30:00|8.78|8.8|8.72|8.752|21000|5.084
1090589400|2004-07-23 13:30:00|8.8|8.8|8.616|8.616|19200|5.005
1090848600|2004-07-26 13:30:00|8.616|8.616|8.4|8.4|12200|4.879
1090935000|2004-07-27 13:30:00|8.44|8.44|8.44|8.44|25700|4.903
1091021400|2004-07-28 13:30:00|8.416|8.416|8.148|8.32|113200|4.833
1091107800|2004-07-29 13:30:00|8.3|8.3|8.256|8.276|50500|4.807
1091194200|2004-07-30 13:30:00|8.292|8.308|8.292|8.308|1700|4.826
1091453400|2004-08-02 13:30:00|8.264|8.28|8.24|8.276|6700|4.807
1091539800|2004-08-03 13:30:00|8.296|8.296|8.2|8.276|44200|4.807
1091626200|2004-08-04 13:30:00|8.28|8.328|8.244|8.328|140500|4.838
1091712600|2004-08-05 13:30:00|8.288|8.288|8.288|8.288|700|4.814
1091799000|2004-08-06 13:30:00|8.32|8.46|8.32|8.444|23200|4.905
1092058200|2004-08-09 13:30:00|8.52|8.54|8.516|8.536|26200|4.958
1092144600|2004-08-10 13:30:00|8.54|8.54|8.392|8.396|62500|4.877
1092231000|2004-08-11 13:30:00|8.4|8.4|8.324|8.34|4200|4.845
1092317400|2004-08-12 13:30:00|8.42|8.48|8.352|8.48|11000|4.926
1092403800|2004-08-13 13:30:00|8.4|8.4|8.3|8.34|48700|4.845
1092663000|2004-08-16 13:30:00|8.36|8.38|8.348|8.36|18500|4.856
1092749400|2004-08-17 13:30:00|8.38|8.432|8.344|8.432|80700|4.898
1092835800|2004-08-18 13:30:00|8.428|8.64|8.428|8.64|74700|5.019
1092922200|2004-08-19 13:30:00|8.64|8.716|8.64|8.664|13700|5.033
1093008600|2004-08-20 13:30:00|8.652|9.004|8.652|8.972|64000|5.212
1093267800|2004-08-23 13:30:00|8.968|9.088|8.892|8.892|48000|5.165
1093354200|2004-08-24 13:30:00|8.832|8.952|8.832|8.888|7700|5.163
1093440600|2004-08-25 13:30:00|8.84|9.112|8.84|9.004|57200|5.23
1093527000|2004-08-26 13:30:00|9|9.16|9|9.06|32500|5.263
1093613400|2004-08-27 13:30:00|9.02|9.224|9.02|9.144|26000|5.312
1093872600|2004-08-30 13:30:00|9.12|9.204|9.06|9.204|20700|5.347
1093959000|2004-08-31 13:30:00|9.176|9.46|9.176|9.44|33200|5.484
1094045400|2004-09-01 13:30:00|9.408|9.68|9.384|9.668|71200|5.616
1094131800|2004-09-02 13:30:00|9.64|9.644|9.44|9.48|23000|5.507
1094218200|2004-09-03 13:30:00|9.46|9.46|9.364|9.364|2200|5.439
1094563800|2004-09-07 13:30:00|9.364|9.364|9.212|9.22|16700|5.356
1094650200|2004-09-08 13:30:00|9.196|9.196|9.092|9.092|6000|5.281
1094736600|2004-09-09 13:30:00|9.08|9.08|9.04|9.04|1000|5.251
1094823000|2004-09-10 13:30:00|9|9.128|8.904|9.124|13700|5.3
1095082200|2004-09-13 13:30:00|9.156|9.38|9.156|9.352|11700|5.432
1095168600|2004-09-14 13:30:00|9.372|9.372|9.356|9.36|7200|5.437
1095255000|2004-09-15 13:30:00|9.34|9.36|9.284|9.332|34700|5.421
1095341400|2004-09-16 13:30:00|9.304|9.504|9.268|9.484|45500|5.509
1095427800|2004-09-17 13:30:00|9.488|9.488|9.488|9.488|200|5.511
1095687000|2004-09-20 13:30:00|9.5|9.5|9.5|9.5|500|5.518
1095773400|2004-09-21 13:30:00|9.5|9.592|9.5|9.58|107000|5.565
1095859800|2004-09-22 13:30:00|9.58|9.62|9.58|9.592|56700|5.572
1095946200|2004-09-23 13:30:00|9.6|9.6|9.58|9.596|37500|5.574
1096032600|2004-09-24 13:30:00|9.56|9.56|9.488|9.504|29200|5.521
1096291800|2004-09-27 13:30:00|9.492|9.496|9.452|9.452|5000|5.491
1096378200|2004-09-28 13:30:00|9.44|9.476|9.44|9.476|64000|5.505
1096464600|2004-09-29 13:30:00|9.476|9.504|9.476|9.5|28700|5.518
1096551000|2004-09-30 13:30:00|9.46|9.464|9.46|9.464|1200|5.498
1096637400|2004-10-01 13:30:00|9.42|9.46|9.408|9.46|108700|5.495
1096896600|2004-10-04 13:30:00|9.4|9.464|9.392|9.448|38500|5.488
1096983000|2004-10-05 13:30:00|9.44|9.44|9.28|9.396|330200|5.458
1097069400|2004-10-06 13:30:00|9.44|9.452|9.32|9.36|76700|5.437
1097155800|2004-10-07 13:30:00|9.36|9.36|9.18|9.252|21500|5.374
1097242200|2004-10-08 13:30:00|9.22|9.3|9.18|9.22|12700|5.356
1097501400|2004-10-11 13:30:00|9.14|9.2|9.14|9.16|5500|5.321
1097587800|2004-10-12 13:30:00|9.188|9.2|9.04|9.092|19700|5.281
1097674200|2004-10-13 13:30:00|9.072|9.112|9.072|9.108|4200|5.291
1097760600|2004-10-14 13:30:00|9.084|9.168|9.048|9.08|217200|5.274
1097847000|2004-10-15 13:30:00|9.108|9.12|8.984|9.12|139700|5.298
1098106200|2004-10-18 13:30:00|9.08|9.24|9.08|9.18|43500|5.333
1098192600|2004-10-19 13:30:00|9.22|9.28|9.1|9.108|111000|5.291
1098279000|2004-10-20 13:30:00|9.012|9.012|8.98|9.012|18000|5.235
1098365400|2004-10-21 13:30:00|9.052|9.188|9.036|9.064|45500|5.265
1098451800|2004-10-22 13:30:00|9.1|9.164|9.072|9.096|58500|5.284
1098711000|2004-10-25 13:30:00|9.096|9.096|9.02|9.056|22000|5.261
1098797400|2004-10-26 13:30:00|9.084|9.108|8.944|9.04|116500|5.251
1098883800|2004-10-27 13:30:00|9.024|9.068|9.02|9.048|48000|5.256
1098970200|2004-10-28 13:30:00|9|9.012|8.924|9.004|90500|5.23
1099056600|2004-10-29 13:30:00|9|9.08|8.996|8.996|156200|5.226
1099319400|2004-11-01 14:30:00|8.96|8.98|8.928|8.968|5200|5.209
1099405800|2004-11-02 14:30:00|9.02|9.44|9.02|9.4|165500|5.46
1099492200|2004-11-03 14:30:00|9.44|9.828|9.44|9.676|164000|5.621
1099578600|2004-11-04 14:30:00|9.704|9.884|9.624|9.88|210200|5.739
1099665000|2004-11-05 14:30:00|9.84|9.84|9.436|9.48|72500|5.507
1099924200|2004-11-08 14:30:00|9.4|9.428|9.284|9.36|14200|5.437
1100010600|2004-11-09 14:30:00|9.3|9.64|9.3|9.6|18700|5.577
1100097000|2004-11-10 14:30:00|9.8|9.9|9.7|9.88|275200|5.739
1100183400|2004-11-11 14:30:00|9.9|9.904|9.76|9.844|41700|5.718
1100269800|2004-11-12 14:30:00|9.816|9.856|9.74|9.816|664500|5.702
1100529000|2004-11-15 14:30:00|9.796|9.796|9.736|9.764|6700|5.672
1100615400|2004-11-16 14:30:00|9.764|9.8|9.728|9.76|714200|5.669
1100701800|2004-11-17 14:30:00|9.76|9.936|9.76|9.936|52500|5.772
1100788200|2004-11-18 14:30:00|9.976|10.004|9.828|9.952|169700|5.781
1100874600|2004-11-19 14:30:00|10.044|10.08|9.86|9.86|130700|5.728
1101133800|2004-11-22 14:30:00|9.864|9.9|9.812|9.864|431000|5.73
1101220200|2004-11-23 14:30:00|9.94|10.048|9.94|9.984|123000|5.8
1101306600|2004-11-24 14:30:00|10.004|10.24|10.004|10.204|709500|5.927
1101479400|2004-11-26 14:30:00|10.272|10.32|10.24|10.316|76200|5.992
1101738600|2004-11-29 14:30:00|10.276|10.276|10.1|10.1|106700|5.867
1101825000|2004-11-30 14:30:00|10.196|10.22|10.112|10.156|180000|5.9
1101911400|2004-12-01 14:30:00|10.116|10.24|10.116|10.176|38700|5.911
1101997800|2004-12-02 14:30:00|10.212|10.24|10.116|10.116|16700|5.876
1102084200|2004-12-03 14:30:00|10.104|10.14|10.06|10.08|71000|5.855
1102343400|2004-12-06 14:30:00|10.08|10.12|10.04|10.068|31200|5.848
1102429800|2004-12-07 14:30:00|10.028|10.08|9.94|9.944|26500|5.776
1102516200|2004-12-08 14:30:00|9.964|9.992|9.96|9.96|4500|5.786
1102602600|2004-12-09 14:30:00|9.9|9.9|9.644|9.66|38500|5.611
1102689000|2004-12-10 14:30:00|9.656|9.788|9.656|9.752|284200|5.665
1102948200|2004-12-13 14:30:00|9.756|9.896|9.756|9.84|41000|5.716
1103034600|2004-12-14 14:30:00|9.88|10.04|9.82|9.94|415500|5.774
1103121000|2004-12-15 14:30:00|9.98|10.04|9.94|9.948|17000|5.779
1103207400|2004-12-16 14:30:00|9.988|10.096|9.924|9.98|14500|5.797
1103293800|2004-12-17 14:30:00|9.96|9.96|9.912|9.956|24700|5.783
1103553000|2004-12-20 14:30:00|10.04|10.16|10.04|10.096|15000|5.865
1103639400|2004-12-21 14:30:00|10.096|10.12|10.06|10.1|127700|5.867
1103725800|2004-12-22 14:30:00|10.2|10.2|10.06|10.128|159500|5.883
1103812200|2004-12-23 14:30:00|10.168|10.176|10.108|10.156|10500|5.9
1104157800|2004-12-27 14:30:00|10.116|10.116|10.04|10.104|103200|5.869
1104244200|2004-12-28 14:30:00|10.084|10.124|10.08|10.096|18000|5.865
1104330600|2004-12-29 14:30:00|10.1|10.22|10.084|10.156|96200|5.9
1104417000|2004-12-30 14:30:00|10.144|10.18|10.144|10.148|5700|5.895
1104503400|2004-12-31 14:30:00|10.068|10.148|10.068|10.092|4500|5.917|divid|0.0932
1104762600|2005-01-03 14:30:00|10.056|10.12|10.052|10.064|12000|5.9
1104849000|2005-01-04 14:30:00|9.98|9.98|9.728|9.748|31200|5.715
1104935400|2005-01-05 14:30:00|9.744|9.744|9.32|9.708|214700|5.692
1105021800|2005-01-06 14:30:00|9.672|9.672|9.504|9.552|124500|5.6
1105108200|2005-01-07 14:30:00|9.724|9.74|9.6|9.628|138000|5.645
1105367400|2005-01-10 14:30:00|9.66|9.744|9.66|9.72|110700|5.699
1105453800|2005-01-11 14:30:00|9.74|9.74|9.62|9.648|225000|5.656
1105540200|2005-01-12 14:30:00|9.62|9.724|9.608|9.72|6500|5.699
1105626600|2005-01-13 14:30:00|9.724|9.724|9.724|9.724|200|5.701
1105713000|2005-01-14 14:30:00|9.76|9.8|9.744|9.784|10000|5.736
1106058600|2005-01-18 14:30:00|9.744|9.744|9.564|9.704|119000|5.689
1106145000|2005-01-19 14:30:00|9.684|9.684|9.608|9.64|39000|5.652
1106231400|2005-01-20 14:30:00|9.68|9.68|9.68|9.68|1200|5.675
1106317800|2005-01-21 14:30:00|9.68|9.78|9.66|9.672|8700|5.67
1106577000|2005-01-24 14:30:00|9.712|9.76|9.612|9.64|7000|5.652
1106663400|2005-01-25 14:30:00|9.66|9.668|9.508|9.508|7200|5.574
1106749800|2005-01-26 14:30:00|9.48|9.544|9.48|9.5|8500|5.57
1106836200|2005-01-27 14:30:00|9.492|9.504|9.396|9.44|39700|5.534
1106922600|2005-01-28 14:30:00|9.48|9.532|9.432|9.532|70700|5.588
1107181800|2005-01-31 14:30:00|9.54|9.588|9.5|9.588|49500|5.621
1107268200|2005-02-01 14:30:00|9.548|9.616|9.544|9.56|55200|5.605
1107354600|2005-02-02 14:30:00|9.6|9.72|9.592|9.68|14500|5.675
1107441000|2005-02-03 14:30:00|9.72|9.72|9.58|9.596|14700|5.626
1107527400|2005-02-04 14:30:00|9.596|9.6|9.592|9.596|19200|5.626
1107786600|2005-02-07 14:30:00|9.6|9.6|9.6|9.6|200|5.628
1107873000|2005-02-08 14:30:00|9.62|9.684|9.62|9.684|71200|5.677
1107959400|2005-02-09 14:30:00|9.7|9.7|9.648|9.692|7700|5.682
1108045800|2005-02-10 14:30:00|9.74|9.74|9.68|9.68|7200|5.675
1108132200|2005-02-11 14:30:00|9.64|9.68|9.6|9.676|7200|5.673
1108391400|2005-02-14 14:30:00|9.64|9.804|9.64|9.8|13500|5.745
1108477800|2005-02-15 14:30:00|9.74|9.84|9.74|9.764|68200|5.724
1108564200|2005-02-16 14:30:00|9.764|9.764|9.764|9.764|0|5.724
1108650600|2005-02-17 14:30:00|9.804|9.872|9.804|9.86|78000|5.781
1108737000|2005-02-18 14:30:00|9.9|9.96|9.9|9.944|17000|5.83
1109082600|2005-02-22 14:30:00|10.04|10.044|9.972|9.988|93200|5.856
1109169000|2005-02-23 14:30:00|9.936|10|9.852|9.968|42500|5.844
1109255400|2005-02-24 14:30:00|9.952|10.076|9.88|10.008|15200|5.867
1109341800|2005-02-25 14:30:00|10|10|9.908|9.924|6200|5.818
1109601000|2005-02-28 14:30:00|9.94|9.968|9.94|9.968|2000|5.844
1109687400|2005-03-01 14:30:00|9.96|9.96|9.884|9.924|23500|5.818
1109773800|2005-03-02 14:30:00|9.884|9.884|9.804|9.86|157000|5.781
1109860200|2005-03-03 14:30:00|9.9|9.904|9.776|9.776|28500|5.731
1109946600|2005-03-04 14:30:00|9.84|9.888|9.82|9.88|15200|5.792
1110205800|2005-03-07 14:30:00|9.912|10.048|9.912|10.02|264700|5.874
1110292200|2005-03-08 14:30:00|9.996|9.996|9.86|9.876|30500|5.79
1110378600|2005-03-09 14:30:00|9.88|9.88|9.764|9.832|12000|5.764
1110465000|2005-03-10 14:30:00|9.8|9.88|9.68|9.852|92200|5.776
1110551400|2005-03-11 14:30:00|9.892|9.916|9.764|9.764|26200|5.724
1110810600|2005-03-14 14:30:00|9.76|9.76|9.636|9.636|37500|5.649
1110897000|2005-03-15 14:30:00|9.604|9.66|9.584|9.584|41000|5.619
1110983400|2005-03-16 14:30:00|9.64|9.764|9.62|9.684|30500|5.677
1111069800|2005-03-17 14:30:00|9.708|9.872|9.708|9.872|60500|5.788
1111156200|2005-03-18 14:30:00|9.864|10.02|9.84|10|78700|5.863
1111415400|2005-03-21 14:30:00|9.96|9.96|9.844|9.844|31500|5.771
1111501800|2005-03-22 14:30:00|9.88|9.932|9.88|9.896|4500|5.802
1111588200|2005-03-23 14:30:00|9.68|9.732|9.612|9.64|22500|5.652
1111674600|2005-03-24 14:30:00|9.64|9.764|9.64|9.72|9200|5.699
1112020200|2005-03-28 14:30:00|9.68|9.892|9.68|9.88|57700|5.792
1112106600|2005-03-29 14:30:00|9.84|9.844|9.64|9.84|51500|5.769
1112193000|2005-03-30 14:30:00|9.812|9.812|9.756|9.804|36200|5.748
1112279400|2005-03-31 14:30:00|9.8|9.82|9.792|9.82|10000|5.757
1112365800|2005-04-01 14:30:00|9.8|9.9|9.736|9.792|26700|5.741
1112621400|2005-04-04 13:30:00|9.72|9.72|9.664|9.664|14500|5.666
1112707800|2005-04-05 13:30:00|9.628|9.692|9.628|9.64|62200|5.652
1112794200|2005-04-06 13:30:00|9.64|9.76|9.64|9.672|79200|5.67
1112880600|2005-04-07 13:30:00|9.632|9.976|9.632|9.848|711500|5.774
1112967000|2005-04-08 13:30:00|9.88|9.948|9.864|9.916|7500|5.813
1113226200|2005-04-11 13:30:00|9.876|9.96|9.876|9.92|83500|5.816
1113312600|2005-04-12 13:30:00|9.94|9.94|9.868|9.868|7500|5.785
1113399000|2005-04-13 13:30:00|9.84|9.864|9.76|9.764|50500|5.724
1113485400|2005-04-14 13:30:00|9.804|9.844|9.792|9.792|110200|5.741
1113571800|2005-04-15 13:30:00|9.792|9.792|9.7|9.7|7700|5.687
1113831000|2005-04-18 13:30:00|9.684|9.684|9.596|9.636|50500|5.649
1113917400|2005-04-19 13:30:00|9.66|9.756|9.66|9.716|21700|5.696
1114003800|2005-04-20 13:30:00|9.5|9.648|9.468|9.54|23700|5.719|divid|0.214
1114090200|2005-04-21 13:30:00|9.576|9.86|9.576|9.84|61000|5.899
1114176600|2005-04-22 13:30:00|9.88|9.992|9.752|9.752|42200|5.846
1114435800|2005-04-25 13:30:00|9.84|9.912|9.68|9.68|16200|5.803
1114522200|2005-04-26 13:30:00|9.64|9.68|9.52|9.52|9700|5.707
1114608600|2005-04-27 13:30:00|9.484|9.484|9.44|9.476|10500|5.681
1114695000|2005-04-28 13:30:00|9.476|9.476|9.476|9.476|200|5.681
1114781400|2005-04-29 13:30:00|9.512|9.512|9.484|9.496|4200|5.693
1115040600|2005-05-02 13:30:00|9.5|9.5|9.42|9.46|40700|5.671
1115127000|2005-05-03 13:30:00|9.48|9.504|9.48|9.5|16000|5.695
1115213400|2005-05-04 13:30:00|9.504|9.66|9.504|9.64|187000|5.779
1115299800|2005-05-05 13:30:00|9.58|9.62|9.56|9.56|2700|5.731
1115386200|2005-05-06 13:30:00|9.58|9.7|9.58|9.66|11200|5.791
1115645400|2005-05-09 13:30:00|9.68|9.78|9.648|9.78|455500|5.863
1115731800|2005-05-10 13:30:00|9.776|9.78|9.692|9.7|83700|5.815
1115818200|2005-05-11 13:30:00|9.7|9.7|9.64|9.696|413500|5.813
1115904600|2005-05-12 13:30:00|9.656|9.656|9.6|9.62|41500|5.767
1115991000|2005-05-13 13:30:00|9.64|9.64|9.58|9.616|23000|5.765
1116250200|2005-05-16 13:30:00|9.64|9.64|9.64|9.64|200|5.779
1116336600|2005-05-17 13:30:00|9.616|9.636|9.5|9.544|13700|5.721
1116423000|2005-05-18 13:30:00|9.504|9.576|9.26|9.46|512000|5.671
1116509400|2005-05-19 13:30:00|9.48|9.488|9.392|9.396|5200|5.633
1116595800|2005-05-20 13:30:00|9.36|9.488|9.304|9.464|10000|5.673
1116855000|2005-05-23 13:30:00|9.504|9.54|9.456|9.456|3200|5.669
1116941400|2005-05-24 13:30:00|9.428|9.436|9.404|9.404|9000|5.637
1117027800|2005-05-25 13:30:00|9.38|9.436|9.332|9.332|14500|5.594
1117114200|2005-05-26 13:30:00|9.332|9.332|9.24|9.276|29200|5.561
1117200600|2005-05-27 13:30:00|9.292|9.34|9.26|9.284|479000|5.566
1117546200|2005-05-31 13:30:00|9.244|9.38|9.164|9.38|71000|5.623
1117632600|2005-06-01 13:30:00|9.34|9.4|9.288|9.32|46200|5.587
1117719000|2005-06-02 13:30:00|9.356|9.52|9.312|9.416|83700|5.645
1117805400|2005-06-03 13:30:00|9.368|9.484|9.36|9.484|527700|5.685
1118064600|2005-06-06 13:30:00|9.524|9.524|9.396|9.432|182700|5.654
1118151000|2005-06-07 13:30:00|9.44|9.628|9.44|9.568|148000|5.736
1118237400|2005-06-08 13:30:00|9.608|9.66|9.532|9.58|239200|5.743
1118323800|2005-06-09 13:30:00|9.58|9.58|9.544|9.572|7500|5.738
1118410200|2005-06-10 13:30:00|9.568|9.58|9.464|9.464|25200|5.673
1118669400|2005-06-13 13:30:00|9.448|9.536|9.424|9.532|31200|5.714
1118755800|2005-06-14 13:30:00|9.524|9.6|9.476|9.584|132700|5.745
1118842200|2005-06-15 13:30:00|9.544|9.648|9.544|9.64|9700|5.779
1118928600|2005-06-16 13:30:00|9.68|9.744|9.6|9.64|164500|5.779
1119015000|2005-06-17 13:30:00|9.7|9.78|9.68|9.7|223500|5.815
1119274200|2005-06-20 13:30:00|9.736|9.736|9.66|9.692|4200|5.81
1119360600|2005-06-21 13:30:00|9.668|9.72|9.64|9.68|41500|5.803
1119447000|2005-06-22 13:30:00|9.68|9.84|9.68|9.8|39500|5.875
1119533400|2005-06-23 13:30:00|9.8|9.8|9.664|9.72|23000|5.827
1119619800|2005-06-24 13:30:00|9.696|9.72|9.6|9.6|20700|5.755
1119879000|2005-06-27 13:30:00|9.64|9.86|9.64|9.8|245500|5.875
1119965400|2005-06-28 13:30:00|9.8|9.8|9.6|9.632|34200|5.774
1120051800|2005-06-29 13:30:00|9.68|9.684|9.636|9.64|20200|5.779
1120138200|2005-06-30 13:30:00|9.636|9.636|9.556|9.6|11200|5.755
1120224600|2005-07-01 13:30:00|9.66|9.66|9.592|9.64|16500|5.779
1120570200|2005-07-05 13:30:00|9.64|9.644|9.332|9.46|562700|5.671
1120656600|2005-07-06 13:30:00|9.5|9.58|9.496|9.56|157000|5.731
1120743000|2005-07-07 13:30:00|9.56|9.744|9.52|9.72|244500|5.827
1120829400|2005-07-08 13:30:00|9.82|9.88|9.744|9.864|167500|5.913
1121088600|2005-07-11 13:30:00|9.888|10.084|9.888|10.068|743000|6.036
1121175000|2005-07-12 13:30:00|10.1|10.22|10.08|10.12|177500|6.067
1121261400|2005-07-13 13:30:00|10.12|10.172|10.108|10.132|44200|6.074
1121347800|2005-07-14 13:30:00|10.16|10.32|10.14|10.284|65500|6.165
1121434200|2005-07-15 13:30:00|10.316|10.4|10.24|10.348|174200|6.203
1121693400|2005-07-18 13:30:00|10.38|10.508|10.24|10.348|208000|6.203
1121779800|2005-07-19 13:30:00|10.4|10.464|10.344|10.412|148200|6.242
1121866200|2005-07-20 13:30:00|10.568|10.568|10.42|10.436|36200|6.256
1121952600|2005-07-21 13:30:00|10.408|10.536|10.408|10.444|61200|6.261
1122039000|2005-07-22 13:30:00|10.5|10.7|10.5|10.7|63000|6.414
1122298200|2005-07-25 13:30:00|10.78|10.78|10.512|10.584|27700|6.345
1122384600|2005-07-26 13:30:00|10.596|10.772|10.548|10.696|24700|6.412
1122471000|2005-07-27 13:30:00|10.712|10.788|10.64|10.712|140700|6.422
1122557400|2005-07-28 13:30:00|10.68|10.92|10.648|10.92|22700|6.546
1122643800|2005-07-29 13:30:00|10.96|11.32|10.96|11.204|225700|6.717
1122903000|2005-08-01 13:30:00|11.244|11.364|11.116|11.324|74500|6.788
1122989400|2005-08-02 13:30:00|11.284|11.4|11.212|11.212|27200|6.721
1123075800|2005-08-03 13:30:00|11.2|11.28|10.92|11.08|213500|6.642
1123162200|2005-08-04 13:30:00|11|11.312|10.9|11.272|498000|6.757
1123248600|2005-08-05 13:30:00|11.296|11.34|11.044|11.08|51000|6.642
1123507800|2005-08-08 13:30:00|11.12|11.18|11.1|11.168|36000|6.695
1123594200|2005-08-09 13:30:00|11.164|11.164|11.136|11.14|4700|6.678
1123680600|2005-08-10 13:30:00|11.192|11.196|10.864|10.952|58200|6.565
1123767000|2005-08-11 13:30:00|10.912|11.04|10.888|11.032|35700|6.613
1123853400|2005-08-12 13:30:00|11.056|11.096|10.9|11.06|25200|6.63
1124112600|2005-08-15 13:30:00|11.044|11.176|11.044|11.16|8700|6.69
1124199000|2005-08-16 13:30:00|11.14|11.168|10.88|11.076|182000|6.64
1124285400|2005-08-17 13:30:00|11.056|11.12|11.016|11.04|95700|6.618
1124371800|2005-08-18 13:30:00|11.04|11.04|10.78|10.836|83000|6.496
1124458200|2005-08-19 13:30:00|10.8|10.804|10.712|10.72|33700|6.426
1124717400|2005-08-22 13:30:00|10.72|10.88|10.66|10.72|56200|6.426
1124803800|2005-08-23 13:30:00|10.74|10.804|10.62|10.796|43200|6.472
1124890200|2005-08-24 13:30:00|10.896|10.896|10.5|10.62|471500|6.366
1124976600|2005-08-25 13:30:00|10.58|10.82|10.54|10.776|37500|6.46
1125063000|2005-08-26 13:30:00|10.776|10.86|10.68|10.752|375000|6.446
1125322200|2005-08-29 13:30:00|10.792|10.792|10.604|10.664|74000|6.393
1125408600|2005-08-30 13:30:00|10.6|10.764|10.564|10.58|121500|6.342
1125495000|2005-08-31 13:30:00|10.62|10.64|10.456|10.504|247200|6.297
1125581400|2005-09-01 13:30:00|10.504|10.792|10.504|10.752|33000|6.446
1125667800|2005-09-02 13:30:00|10.792|10.88|10.792|10.876|140700|6.52
1126013400|2005-09-06 13:30:00|10.84|10.944|10.788|10.832|271500|6.494
1126099800|2005-09-07 13:30:00|10.888|10.968|10.76|10.848|57700|6.503
1126186200|2005-09-08 13:30:00|10.856|10.996|10.848|10.848|84200|6.503
1126272600|2005-09-09 13:30:00|10.832|10.916|10.808|10.852|76000|6.506
1126531800|2005-09-12 13:30:00|10.848|10.868|10.8|10.848|169200|6.503
1126618200|2005-09-13 13:30:00|10.888|10.968|10.82|10.908|70000|6.539
1126704600|2005-09-14 13:30:00|10.88|10.88|10.76|10.824|100500|6.489
1126791000|2005-09-15 13:30:00|10.828|11|10.78|10.908|158000|6.539
1126877400|2005-09-16 13:30:00|10.928|11|10.892|10.996|30200|6.592
1127136600|2005-09-19 13:30:00|10.96|10.98|10.952|10.96|17200|6.57
1127223000|2005-09-20 13:30:00|10.976|11|10.936|10.948|77700|6.563
1127309400|2005-09-21 13:30:00|11.008|11.008|10.728|10.732|183200|6.434
1127395800|2005-09-22 13:30:00|10.732|10.732|10.54|10.544|419000|6.321
1127482200|2005-09-23 13:30:00|10.56|10.56|10.352|10.516|204700|6.304
1127741400|2005-09-26 13:30:00|10.56|10.56|10.32|10.36|70500|6.211
1127827800|2005-09-27 13:30:00|10.34|10.38|10.2|10.284|217500|6.165
1127914200|2005-09-28 13:30:00|10.292|10.336|10.292|10.336|3500|6.196
1128000600|2005-09-29 13:30:00|10.36|10.364|10.3|10.364|57700|6.213
1128087000|2005-09-30 13:30:00|10.4|10.488|10.376|10.376|27200|6.22
1128346200|2005-10-03 13:30:00|10.352|10.444|10.352|10.44|42000|6.259
1128432600|2005-10-04 13:30:00|10.476|10.588|10.476|10.584|88700|6.345
1128519000|2005-10-05 13:30:00|10.544|10.604|10.544|10.588|19200|6.347
1128605400|2005-10-06 13:30:00|10.62|10.62|10.24|10.308|67700|6.179
1128691800|2005-10-07 13:30:00|10.348|10.4|10.26|10.304|28700|6.177
1128951000|2005-10-10 13:30:00|10.36|10.436|10.36|10.424|327700|6.249
1129037400|2005-10-11 13:30:00|10.4|10.432|10.36|10.36|54000|6.211
1129123800|2005-10-12 13:30:00|10.36|10.36|10.256|10.256|5200|6.148
1129210200|2005-10-13 13:30:00|10.22|10.236|10|10.08|104500|6.043
1129296600|2005-10-14 13:30:00|10.12|10.12|9.92|10|59700|5.995
1129555800|2005-10-17 13:30:00|10|10.196|10|10.196|106500|6.112
1129642200|2005-10-18 13:30:00|10.232|10.332|10.14|10.16|47000|6.091
1129728600|2005-10-19 13:30:00|10.12|10.12|9.844|9.992|25000|5.99
1129815000|2005-10-20 13:30:00|9.952|10.1|9.952|10.008|61500|6
1129901400|2005-10-21 13:30:00|9.968|9.968|9.824|9.844|34500|5.901
1130160600|2005-10-24 13:30:00|9.864|9.904|9.784|9.84|15200|5.899
1130247000|2005-10-25 13:30:00|9.86|9.86|9.644|9.692|26700|5.81
1130333400|2005-10-26 13:30:00|9.728|9.728|9.66|9.716|17000|5.825
1130419800|2005-10-27 13:30:00|9.676|9.676|9.48|9.48|79500|5.683
1130506200|2005-10-28 13:30:00|9.488|9.616|9.432|9.56|124500|5.731
1130769000|2005-10-31 14:30:00|9.6|9.768|9.596|9.768|115700|5.856
1130855400|2005-11-01 14:30:00|9.728|9.772|9.72|9.772|77500|5.858
1130941800|2005-11-02 14:30:00|9.8|9.8|9.648|9.764|216000|5.853
1131028200|2005-11-03 14:30:00|9.764|9.78|9.724|9.752|380200|5.846
1131114600|2005-11-04 14:30:00|9.792|9.792|9.72|9.74|279000|5.839
1131373800|2005-11-07 14:30:00|9.78|9.904|9.628|9.704|510700|5.817
1131460200|2005-11-08 14:30:00|9.72|9.824|9.56|9.656|120700|5.789
1131546600|2005-11-09 14:30:00|9.616|9.66|9.576|9.66|228500|5.791
1131633000|2005-11-10 14:30:00|9.68|9.68|9.62|9.676|84200|5.801
1131719400|2005-11-11 14:30:00|9.7|9.84|9.7|9.736|1050500|5.837
1131978600|2005-11-14 14:30:00|9.776|9.892|9.744|9.764|331500|5.853
1132065000|2005-11-15 14:30:00|9.736|9.904|9.736|9.82|89200|5.887
1132151400|2005-11-16 14:30:00|9.86|10|9.86|10|208000|5.995
1132237800|2005-11-17 14:30:00|10.016|10.14|9.924|10.04|457200|6.019
1132324200|2005-11-18 14:30:00|10.08|10.18|10.04|10.1|153700|6.055
1132583400|2005-11-21 14:30:00|10.06|10.08|9.98|10.04|131200|6.019
1132669800|2005-11-22 14:30:00|9.98|10.06|9.86|10|60500|5.995
1132756200|2005-11-23 14:30:00|9.98|10.16|9.98|10.084|400200|6.045
1132929000|2005-11-25 14:30:00|10.028|10.22|10.028|10.036|42000|6.016
1133188200|2005-11-28 14:30:00|10.04|10.236|10.04|10.16|81700|6.091
1133274600|2005-11-29 14:30:00|10.192|10.6|10.148|10.32|265200|6.187
1133361000|2005-11-30 14:30:00|10.34|10.36|10.22|10.26|240200|6.151
1133447400|2005-12-01 14:30:00|10.22|10.38|10.22|10.276|34000|6.16
1133533800|2005-12-02 14:30:00|10.276|10.396|10.24|10.34|74700|6.199
1133793000|2005-12-05 14:30:00|10.28|10.44|10.28|10.4|136000|6.235
1133879400|2005-12-06 14:30:00|10.432|10.576|10.4|10.556|73500|6.328
1133965800|2005-12-07 14:30:00|10.544|10.56|10.3|10.316|100500|6.184
1134052200|2005-12-08 14:30:00|10.328|10.344|10.108|10.112|32700|6.062
1134138600|2005-12-09 14:30:00|10.16|10.22|10.116|10.12|19700|6.067
1134397800|2005-12-12 14:30:00|10.16|10.24|10.16|10.24|3500|6.139
1134484200|2005-12-13 14:30:00|10.22|10.372|10.18|10.36|263000|6.211
1134570600|2005-12-14 14:30:00|10.352|10.372|10.212|10.34|249700|6.199
1134657000|2005-12-15 14:30:00|10.26|10.26|10.108|10.18|26700|6.103
1134743400|2005-12-16 14:30:00|10.2|10.212|10.032|10.1|127500|6.055
1135002600|2005-12-19 14:30:00|9.92|10.12|9.92|10.048|63000|6.024
1135089000|2005-12-20 14:30:00|10|10.1|10|10.048|73200|6.024
1135175400|2005-12-21 14:30:00|10.08|10.128|9.756|9.904|53200|5.937
1135261800|2005-12-22 14:30:00|9.88|10.036|9.86|10|61700|5.995
1135348200|2005-12-23 14:30:00|10|10.276|10|10.276|35700|6.16
1135693800|2005-12-27 14:30:00|10.244|10.244|9.88|9.932|34500|5.954
1135780200|2005-12-28 14:30:00|9.84|9.88|9.788|9.86|70000|5.982|divid|0.1176
1135866600|2005-12-29 14:30:00|9.86|9.992|9.86|9.916|191200|6.016
1135953000|2005-12-30 14:30:00|9.94|10.148|9.904|10.088|39000|6.12
1136298600|2006-01-03 14:30:00|10|10.068|9.836|10.008|120700|6.071
1136385000|2006-01-04 14:30:00|10|10.184|10|10.184|128000|6.178
1136471400|2006-01-05 14:30:00|10.184|10.316|10.12|10.28|195700|6.236
1136557800|2006-01-06 14:30:00|10.336|10.516|10.252|10.508|175500|6.375
1136817000|2006-01-09 14:30:00|10.44|10.54|10.256|10.516|136000|6.38
1136903400|2006-01-10 14:30:00|10.46|10.46|10.32|10.332|61000|6.268
1136989800|2006-01-11 14:30:00|10.36|10.596|10.36|10.504|114500|6.372
1137076200|2006-01-12 14:30:00|10.54|10.6|10.54|10.6|239000|6.431
1137162600|2006-01-13 14:30:00|10.6|10.76|10.588|10.66|144000|6.467
1137508200|2006-01-17 14:30:00|10.56|10.56|10.18|10.28|108000|6.236
1137594600|2006-01-18 14:30:00|10.36|10.36|10.16|10.16|13700|6.164
1137681000|2006-01-19 14:30:00|10.24|10.248|10.076|10.12|46500|6.139
1137767400|2006-01-20 14:30:00|10.124|10.16|10.104|10.12|18500|6.139
1138026600|2006-01-23 14:30:00|10.1|10.14|10.06|10.06|22200|6.103
1138113000|2006-01-24 14:30:00|9.98|10.112|9.92|10.08|79000|6.115
1138199400|2006-01-25 14:30:00|10|10.072|9.8|9.916|72500|6.016
1138285800|2006-01-26 14:30:00|9.86|10.16|9.86|10.072|31500|6.11
1138372200|2006-01-27 14:30:00|10.128|10.144|10.088|10.144|15000|6.154
1138631400|2006-01-30 14:30:00|10.144|10.212|10.144|10.16|64000|6.164
1138717800|2006-01-31 14:30:00|10.12|10.2|10.012|10.02|51000|6.079
1138804200|2006-02-01 14:30:00|10|10.1|10|10.08|78700|6.115
1138890600|2006-02-02 14:30:00|10.08|10.08|9.948|9.948|44200|6.035
1138977000|2006-02-03 14:30:00|9.96|10.26|9.948|10.212|180700|6.195
1139236200|2006-02-06 14:30:00|10.2|10.28|10.136|10.28|206200|6.236
1139322600|2006-02-07 14:30:00|10.316|10.32|10.032|10.144|40000|6.154
1139409000|2006-02-08 14:30:00|10.092|10.2|9.984|10.196|213500|6.186
1139495400|2006-02-09 14:30:00|10.22|10.22|10.068|10.096|67200|6.125
1139581800|2006-02-10 14:30:00|10.032|10.092|10.024|10.076|74700|6.113
1139841000|2006-02-13 14:30:00|10.136|10.22|9.98|10.088|165200|6.12
1139927400|2006-02-14 14:30:00|10.08|10.08|10|10|108700|6.067
1140013800|2006-02-15 14:30:00|10.04|10.136|10.04|10.08|230200|6.115
1140100200|2006-02-16 14:30:00|10.14|10.2|10.108|10.132|117200|6.147
1140186600|2006-02-17 14:30:00|10.14|10.14|9.936|10.016|19500|6.076
1140532200|2006-02-21 14:30:00|10.12|10.18|10.024|10.06|128500|6.103
1140618600|2006-02-22 14:30:00|10.1|10.512|10.1|10.476|269000|6.355
1140705000|2006-02-23 14:30:00|10.52|10.58|10.5|10.58|97700|6.418
1140791400|2006-02-24 14:30:00|10.676|10.676|10.568|10.572|21000|6.414
1141050600|2006-02-27 14:30:00|10.58|10.84|10.58|10.772|73000|6.535
1141137000|2006-02-28 14:30:00|10.812|10.96|10.7|10.88|378000|6.6
1141223400|2006-03-01 14:30:00|10.832|10.832|10.396|10.504|289500|6.372
1141309800|2006-03-02 14:30:00|10.56|10.704|10.34|10.428|162200|6.326
1141396200|2006-03-03 14:30:00|10.34|10.436|10.312|10.316|29700|6.258
1141655400|2006-03-06 14:30:00|10.34|10.348|10.24|10.28|70000|6.236
1141741800|2006-03-07 14:30:00|10.24|10.26|10.008|10.06|98700|6.103
1141828200|2006-03-08 14:30:00|10.024|10.036|9.676|9.836|185500|5.967
1141914600|2006-03-09 14:30:00|9.928|10.08|9.64|9.82|174700|5.957
1142001000|2006-03-10 14:30:00|9.84|10.024|9.84|9.932|65200|6.025
1142260200|2006-03-13 14:30:00|9.92|10.26|9.9|10.16|149500|6.164
1142346600|2006-03-14 14:30:00|9.96|10.224|9.96|10.208|30200|6.193
1142433000|2006-03-15 14:30:00|10.26|10.428|10.244|10.34|79500|6.273
1142519400|2006-03-16 14:30:00|10.3|10.42|10.22|10.224|34500|6.203
1142605800|2006-03-17 14:30:00|10.2|10.488|10.16|10.28|99700|6.236
1142865000|2006-03-20 14:30:00|10.228|10.48|10.204|10.48|91700|6.358
1142951400|2006-03-21 14:30:00|10.476|10.476|10.176|10.18|52700|6.176
1143037800|2006-03-22 14:30:00|10.144|10.296|10.144|10.244|84700|6.215
1143124200|2006-03-23 14:30:00|10.18|10.184|9.916|10|17500|6.067
1143210600|2006-03-24 14:30:00|10|10.176|10|10.064|18000|6.105
1143469800|2006-03-27 14:30:00|10|10.028|9.88|9.912|49700|6.013
1143556200|2006-03-28 14:30:00|9.94|9.952|9.808|9.82|38200|5.957
1143642600|2006-03-29 14:30:00|9.892|10.04|9.84|9.932|170000|6.025
1143729000|2006-03-30 14:30:00|9.932|10.2|9.884|9.932|78700|6.025
1143815400|2006-03-31 14:30:00|9.88|10.064|9.88|9.96|126700|6.042
1144071000|2006-04-03 13:30:00|10.02|10.056|9.96|10.02|35700|6.079
1144157400|2006-04-04 13:30:00|10.24|10.24|10.08|10.088|80000|6.12
1144243800|2006-04-05 13:30:00|10.08|10.156|10|10.088|34700|6.12
1144330200|2006-04-06 13:30:00|10.116|10.32|10.116|10.192|87500|6.183
1144416600|2006-04-07 13:30:00|10.2|10.256|10.152|10.208|16000|6.193
1144675800|2006-04-10 13:30:00|10.24|10.244|10.104|10.168|179500|6.169
1144762200|2006-04-11 13:30:00|10.168|10.2|9.94|9.94|88500|6.03
1144848600|2006-04-12 13:30:00|9.92|10.24|9.92|10.136|82500|6.149
1144935000|2006-04-13 13:30:00|10.22|10.22|9.996|10.04|207700|6.091
1145280600|2006-04-17 13:30:00|10.044|10.08|9.9|9.964|34500|6.045
1145367000|2006-04-18 13:30:00|10.02|10.168|9.876|9.964|90200|6.045
1145453400|2006-04-19 13:30:00|9.8|9.88|9.636|9.8|133200|6.102|divid|0.2564
1145539800|2006-04-20 13:30:00|9.72|9.88|9.64|9.648|105000|6.008
1145626200|2006-04-21 13:30:00|9.7|9.784|9.6|9.736|46700|6.062
1145885400|2006-04-24 13:30:00|9.776|9.86|9.736|9.768|32500|6.082
1145971800|2006-04-25 13:30:00|9.74|9.888|9.72|9.88|156700|6.152
1146058200|2006-04-26 13:30:00|9.94|9.98|9.84|9.916|149700|6.175
1146144600|2006-04-27 13:30:00|9.964|9.964|9.844|9.848|111200|6.132
1146231000|2006-04-28 13:30:00|9.912|9.912|9.808|9.86|27500|6.14
1146490200|2006-05-01 13:30:00|9.84|9.928|9.84|9.868|44200|6.145
1146576600|2006-05-02 13:30:00|9.8|9.932|9.776|9.924|72700|6.18
1146663000|2006-05-03 13:30:00|9.86|10.04|9.82|10.012|202700|6.234
1146749400|2006-05-04 13:30:00|10.02|10.188|10.02|10.064|46700|6.267
1146835800|2006-05-05 13:30:00|10.104|10.256|10.096|10.192|156500|6.346
1147095000|2006-05-08 13:30:00|10.216|10.276|10.188|10.276|332000|6.399
1147181400|2006-05-09 13:30:00|10.28|10.28|10.22|10.276|136500|6.399
1147267800|2006-05-10 13:30:00|10.276|10.32|10.18|10.22|141000|6.364
1147354200|2006-05-11 13:30:00|10.224|10.28|10.096|10.112|123200|6.297
1147440600|2006-05-12 13:30:00|10.1|10.128|9.92|9.976|181200|6.212
1147699800|2006-05-15 13:30:00|9.94|9.94|9.66|9.704|105500|6.043
1147786200|2006-05-16 13:30:00|9.76|9.84|9.7|9.828|30200|6.12
1147872600|2006-05-17 13:30:00|9.8|9.848|9.56|9.604|258500|5.98
1147959000|2006-05-18 13:30:00|9.552|9.692|9.548|9.66|48200|6.015
1148045400|2006-05-19 13:30:00|9.68|9.712|9.428|9.56|58200|5.953
1148304600|2006-05-22 13:30:00|9.56|9.56|9.08|9.2|85200|5.729
1148391000|2006-05-23 13:30:00|9.244|9.336|9.22|9.236|20200|5.751
1148477400|2006-05-24 13:30:00|9.228|9.328|9.064|9.22|131000|5.741
1148563800|2006-05-25 13:30:00|9.26|9.324|9.2|9.28|66200|5.779
1148650200|2006-05-26 13:30:00|9.3|9.352|9.204|9.22|29700|5.741
1148995800|2006-05-30 13:30:00|9.26|9.54|9.108|9.16|87000|5.704
1149082200|2006-05-31 13:30:00|9.2|9.316|9.2|9.3|239200|5.791
1149168600|2006-06-01 13:30:00|9.34|9.6|9.296|9.508|162000|5.92
1149255000|2006-06-02 13:30:00|9.46|9.604|9.46|9.6|84000|5.978
1149514200|2006-06-05 13:30:00|9.54|9.684|9.54|9.56|34500|5.953
1149600600|2006-06-06 13:30:00|9.58|9.652|9.456|9.544|213500|5.943
1149687000|2006-06-07 13:30:00|9.548|9.56|9.384|9.384|26200|5.843
1149773400|2006-06-08 13:30:00|9.36|9.36|9.048|9.204|119200|5.731
1149859800|2006-06-09 13:30:00|9.22|9.404|9.172|9.172|22000|5.711
1150119000|2006-06-12 13:30:00|9.204|9.204|8.6|8.604|62700|5.358
1150205400|2006-06-13 13:30:00|8.604|8.876|8.604|8.712|313200|5.425
1150291800|2006-06-14 13:30:00|8.712|8.836|8.56|8.6|56500|5.355
1150378200|2006-06-15 13:30:00|8.52|9.064|8.52|9.048|77500|5.634
1150464600|2006-06-16 13:30:00|9.02|9.1|8.964|9.004|30700|5.607
1150723800|2006-06-19 13:30:00|9.02|9.072|8.724|8.78|184000|5.467
1150810200|2006-06-20 13:30:00|8.812|8.832|8.692|8.756|104000|5.452
1150896600|2006-06-21 13:30:00|8.756|8.796|8.676|8.752|168000|5.45
1150983000|2006-06-22 13:30:00|8.768|8.8|8.688|8.728|25200|5.435
1151069400|2006-06-23 13:30:00|8.716|8.72|8.56|8.564|23200|5.333
1151328600|2006-06-26 13:30:00|8.5|8.712|8.456|8.52|33000|5.305
1151415000|2006-06-27 13:30:00|8.54|8.64|8.536|8.536|64500|5.315
1151501400|2006-06-28 13:30:00|8.512|8.724|8.5|8.676|27000|5.402
1151587800|2006-06-29 13:30:00|8.7|8.896|8.664|8.864|42000|5.519
1151674200|2006-06-30 13:30:00|8.88|8.92|8.684|8.836|63000|5.502
1151933400|2006-07-03 13:30:00|8.784|8.94|8.78|8.94|60000|5.567
1152106200|2006-07-05 13:30:00|8.86|8.86|8.652|8.724|76700|5.432
1152192600|2006-07-06 13:30:00|8.76|8.868|8.76|8.84|486500|5.505
1152279000|2006-07-07 13:30:00|8.84|8.94|8.84|8.912|41000|5.549
1152538200|2006-07-10 13:30:00|8.936|8.996|8.868|8.968|120200|5.584
1152624600|2006-07-11 13:30:00|8.92|9.1|8.92|9.1|116700|5.666
1152711000|2006-07-12 13:30:00|9.032|9.212|8.992|9.172|65000|5.711
1152797400|2006-07-13 13:30:00|9.14|9.156|8.976|9.128|48200|5.684
1152883800|2006-07-14 13:30:00|9.1|9.1|8.852|8.944|73000|5.569
1153143000|2006-07-17 13:30:00|8.944|8.98|8.904|8.936|33000|5.564
1153229400|2006-07-18 13:30:00|8.936|9.012|8.872|8.96|12200|5.579
1153315800|2006-07-19 13:30:00|9|9.132|9|9.064|30700|5.644
1153402200|2006-07-20 13:30:00|9.1|9.32|9.1|9.172|43700|5.711
1153488600|2006-07-21 13:30:00|9.172|9.18|9.04|9.092|52700|5.661
1153747800|2006-07-24 13:30:00|9.152|9.2|9.104|9.124|60200|5.681
1153834200|2006-07-25 13:30:00|9.08|9.104|9.036|9.044|38000|5.632
1153920600|2006-07-26 13:30:00|9.052|9.112|8.98|9.088|149000|5.659
1154007000|2006-07-27 13:30:00|9.056|9.116|9.056|9.096|67700|5.664
1154093400|2006-07-28 13:30:00|9.06|9.184|9.06|9.148|103200|5.696
1154352600|2006-07-31 13:30:00|9.1|9.148|9.1|9.116|10700|5.676
1154439000|2006-08-01 13:30:00|9.116|9.116|8.972|9.016|50700|5.614
1154525400|2006-08-02 13:30:00|9.012|9.14|9.012|9.14|54000|5.691
1154611800|2006-08-03 13:30:00|9.172|9.172|9.104|9.164|22000|5.706
1154698200|2006-08-04 13:30:00|9.26|9.324|9.232|9.232|40200|5.749
1154957400|2006-08-07 13:30:00|9.236|9.28|9.02|9.072|118000|5.649
1155043800|2006-08-08 13:30:00|8.98|9.2|8.92|9.04|166200|5.629
1155130200|2006-08-09 13:30:00|9.044|9.336|9.044|9.284|22700|5.781
1155216600|2006-08-10 13:30:00|9.252|9.636|9.248|9.58|72500|5.965
1155303000|2006-08-11 13:30:00|9.54|9.676|9.484|9.548|135000|5.945
1155562200|2006-08-14 13:30:00|9.468|9.6|9.468|9.576|95500|5.963
1155648600|2006-08-15 13:30:00|9.476|9.68|9.296|9.664|56500|6.018
1155735000|2006-08-16 13:30:00|9.664|9.952|9.656|9.912|123200|6.172
1155821400|2006-08-17 13:30:00|9.96|10.112|9.94|10.06|29500|6.264
1155907800|2006-08-18 13:30:00|10.12|10.128|10.028|10.084|19000|6.279
1156167000|2006-08-21 13:30:00|10.04|10.108|9.944|10.108|14700|6.294
1156253400|2006-08-22 13:30:00|9.94|10.1|9.94|10.064|30500|6.267
1156339800|2006-08-23 13:30:00|10|10.044|9.948|9.952|54200|6.197
1156426200|2006-08-24 13:30:00|9.956|9.956|9.74|9.74|13700|6.065
1156512600|2006-08-25 13:30:00|9.728|9.856|9.728|9.844|76000|6.13
1156771800|2006-08-28 13:30:00|9.8|9.976|9.8|9.952|39500|6.197
1156858200|2006-08-29 13:30:00|10.02|10.12|9.94|9.988|38700|6.219
1156944600|2006-08-30 13:30:00|10.04|10.12|9.944|10.004|41000|6.229
1157031000|2006-08-31 13:30:00|10.02|10.02|9.912|9.972|30000|6.209
1157117400|2006-09-01 13:30:00|9.98|10.04|9.968|9.984|13500|6.217
1157463000|2006-09-05 13:30:00|10.06|10.08|9.9|9.948|78700|6.194
1157549400|2006-09-06 13:30:00|10|10.02|9.836|9.86|33000|6.14
1157635800|2006-09-07 13:30:00|9.86|9.928|9.76|9.876|25000|6.15
1157722200|2006-09-08 13:30:00|9.9|9.94|9.76|9.76|12700|6.077
1157981400|2006-09-11 13:30:00|9.74|9.904|9.74|9.804|23200|6.105
1158067800|2006-09-12 13:30:00|9.84|10.06|9.816|10.02|39700|6.239
1158154200|2006-09-13 13:30:00|9.84|10.12|9.84|10.08|42500|6.277
1158240600|2006-09-14 13:30:00|10.092|10.316|10.06|10.284|37500|6.404
1158327000|2006-09-15 13:30:00|10.248|10.388|10.244|10.388|30200|6.468
1158586200|2006-09-18 13:30:00|10.32|10.516|10.32|10.504|28500|6.541
1158672600|2006-09-19 13:30:00|10.44|10.8|10.38|10.504|103700|6.541
1158759000|2006-09-20 13:30:00|10.54|10.54|10.3|10.384|79200|6.466
1158845400|2006-09-21 13:30:00|10.4|10.52|10.388|10.5|85700|6.538
1158931800|2006-09-22 13:30:00|10.42|10.596|10.42|10.564|83500|6.578
1159191000|2006-09-25 13:30:00|10.52|10.648|10.52|10.604|56000|6.603
1159277400|2006-09-26 13:30:00|10.62|10.66|10.532|10.6|183700|6.6
1159363800|2006-09-27 13:30:00|10.66|10.74|10.66|10.692|66500|6.658
1159450200|2006-09-28 13:30:00|10.58|10.716|10.532|10.716|16000|6.673
1159536600|2006-09-29 13:30:00|10.68|10.68|10.464|10.532|47700|6.558
1159795800|2006-10-02 13:30:00|10.532|10.532|10.4|10.496|110200|6.536
1159882200|2006-10-03 13:30:00|10.472|10.628|10.472|10.628|114500|6.618
1159968600|2006-10-04 13:30:00|10.76|10.76|10.564|10.62|93200|6.613
1160055000|2006-10-05 13:30:00|10.596|10.6|10.444|10.452|74000|6.508
1160141400|2006-10-06 13:30:00|10.432|10.52|10.136|10.3|58500|6.414
1160400600|2006-10-09 13:30:00|10.4|10.436|10.284|10.4|25700|6.476
1160487000|2006-10-10 13:30:00|10.3|10.44|10.3|10.44|72700|6.501
1160573400|2006-10-11 13:30:00|10.34|10.48|10.34|10.42|28700|6.488
1160659800|2006-10-12 13:30:00|10.34|10.592|10.34|10.592|104000|6.595
1160746200|2006-10-13 13:30:00|10.62|10.688|10.56|10.632|85200|6.62
1161005400|2006-10-16 13:30:00|10.68|10.688|10.632|10.66|20500|6.638
1161091800|2006-10-17 13:30:00|10.688|10.688|10.444|10.576|72500|6.586
1161178200|2006-10-18 13:30:00|10.6|10.696|10.6|10.696|36500|6.66
1161264600|2006-10-19 13:30:00|10.696|10.756|10.624|10.724|52500|6.678
1161351000|2006-10-20 13:30:00|10.7|10.78|10.608|10.72|100200|6.675
1161610200|2006-10-23 13:30:00|10.68|10.756|10.648|10.736|22000|6.685
1161696600|2006-10-24 13:30:00|10.74|10.86|10.74|10.84|73500|6.75
1161783000|2006-10-25 13:30:00|10.88|10.888|10.796|10.86|51700|6.762
1161869400|2006-10-26 13:30:00|10.864|11.02|10.864|10.972|126700|6.832
1161955800|2006-10-27 13:30:00|11.04|11.04|10.9|10.924|61000|6.802
1162218600|2006-10-30 14:30:00|10.924|11.02|10.912|10.96|55200|6.825
1162305000|2006-10-31 14:30:00|10.964|11.04|10.964|11.004|19200|6.852
1162391400|2006-11-01 14:30:00|11.18|11.284|11.156|11.176|27700|6.959
1162477800|2006-11-02 14:30:00|11.12|11.12|10.988|11.032|98700|6.869
1162564200|2006-11-03 14:30:00|11.028|11.044|10.7|10.9|74500|6.787
1162823400|2006-11-06 14:30:00|10.98|11|10.8|10.96|25200|6.825
1162909800|2006-11-07 14:30:00|11.02|11.6|11|11.24|153700|6.999
1162996200|2006-11-08 14:30:00|11.04|11.36|11.04|11.316|57000|7.046
1163082600|2006-11-09 14:30:00|11.316|11.376|11.26|11.288|48500|7.029
1163169000|2006-11-10 14:30:00|11.24|11.284|11.196|11.236|22200|6.996
1163428200|2006-11-13 14:30:00|11.276|11.28|11.224|11.264|19000|7.014
1163514600|2006-11-14 14:30:00|11.24|11.452|11.24|11.4|95000|7.099
1163601000|2006-11-15 14:30:00|11.38|11.4|11.24|11.268|22700|7.016
1163687400|2006-11-16 14:30:00|11.388|11.4|11.296|11.38|13700|7.086
1163773800|2006-11-17 14:30:00|11.472|11.484|11.352|11.484|34000|7.151
1164033000|2006-11-20 14:30:00|11.44|11.44|11.024|11.08|61200|6.899
1164119400|2006-11-21 14:30:00|11.32|11.48|11.28|11.34|234200|7.061
1164205800|2006-11-22 14:30:00|11.4|11.412|11.3|11.4|103500|7.099
1164378600|2006-11-24 14:30:00|11.44|11.44|11.34|11.404|12700|7.101
1164637800|2006-11-27 14:30:00|11.404|11.452|11.308|11.38|30500|7.086
1164724200|2006-11-28 14:30:00|11.384|11.488|11.336|11.46|47700|7.136
1164810600|2006-11-29 14:30:00|11.5|11.712|11.5|11.672|30200|7.268
1164897000|2006-11-30 14:30:00|11.736|11.736|11.456|11.624|158000|7.238
1164983400|2006-12-01 14:30:00|11.604|11.796|11.548|11.7|47500|7.285
1165242600|2006-12-04 14:30:00|11.6|11.684|11.496|11.52|47700|7.173
1165329000|2006-12-05 14:30:00|11.56|11.7|11.56|11.68|32200|7.273
1165415400|2006-12-06 14:30:00|11.76|11.76|11.652|11.684|11200|7.275
1165501800|2006-12-07 14:30:00|11.72|11.836|11.72|11.78|11700|7.335
1165588200|2006-12-08 14:30:00|11.76|11.916|11.72|11.88|14200|7.397
1165847400|2006-12-11 14:30:00|11.988|12.028|11.888|12|29000|7.472
1165933800|2006-12-12 14:30:00|12.008|12.06|11.844|11.956|141500|7.445
1166020200|2006-12-13 14:30:00|11.88|12|11.864|11.9|122000|7.41
1166106600|2006-12-14 14:30:00|11.808|11.964|11.808|11.88|158700|7.397
1166193000|2006-12-15 14:30:00|11.84|11.908|11.82|11.88|25200|7.397
1166452200|2006-12-18 14:30:00|11.92|12.008|11.896|12.008|65000|7.477
1166538600|2006-12-19 14:30:00|11.88|11.88|11.668|11.756|40200|7.32
1166625000|2006-12-20 14:30:00|11.76|12.076|11.76|12.06|42500|7.51
1166711400|2006-12-21 14:30:00|12.12|12.2|12.04|12.064|58500|7.512
1166797800|2006-12-22 14:30:00|12.096|12.22|12.092|12.128|17500|7.552
1167143400|2006-12-26 14:30:00|12.128|12.22|12.128|12.212|4700|7.604
1167229800|2006-12-27 14:30:00|12.1|12.26|12.1|12.24|84200|7.706|divid|0.1332
1167316200|2006-12-28 14:30:00|12.24|12.24|11.872|11.92|128200|7.504
1167402600|2006-12-29 14:30:00|11.88|11.896|11.796|11.88|18200|7.479
1167834600|2007-01-03 14:30:00|11.796|12.34|11.7|11.896|164500|7.489
1167921000|2007-01-04 14:30:00|11.86|11.88|11.78|11.88|37000|7.479
1168007400|2007-01-05 14:30:00|11.94|12|11.704|11.792|38200|7.424
1168266600|2007-01-08 14:30:00|11.8|11.848|11.76|11.78|69200|7.416
1168353000|2007-01-09 14:30:00|11.84|11.84|11.496|11.68|113700|7.353
1168439400|2007-01-10 14:30:00|11.6|11.6|11.4|11.452|36500|7.21
1168525800|2007-01-11 14:30:00|11.364|11.376|11.3|11.32|15700|7.127
1168612200|2007-01-12 14:30:00|11.28|11.372|11.28|11.332|84000|7.134
1168957800|2007-01-16 14:30:00|11.32|11.468|11.32|11.468|42700|7.22
1169044200|2007-01-17 14:30:00|11.464|11.796|11.464|11.708|98000|7.371
1169130600|2007-01-18 14:30:00|11.76|12.056|11.76|11.8|61000|7.429
1169217000|2007-01-19 14:30:00|11.86|11.896|11.72|11.752|57000|7.398
1169476200|2007-01-22 14:30:00|11.724|11.864|11.712|11.724|47200|7.381
1169562600|2007-01-23 14:30:00|11.8|12.132|11.8|12.108|12500|7.623
1169649000|2007-01-24 14:30:00|12.14|12.18|11.968|11.968|12700|7.534
1169735400|2007-01-25 14:30:00|12|12.12|11.776|11.82|15700|7.441
1169821800|2007-01-26 14:30:00|11.72|11.996|11.652|11.7|34000|7.366
1170081000|2007-01-29 14:30:00|11.7|11.816|11.644|11.712|73000|7.373
1170167400|2007-01-30 14:30:00|11.7|11.7|11.456|11.696|29200|7.363
1170253800|2007-01-31 14:30:00|11.74|12.1|11.74|11.968|85000|7.534
1170340200|2007-02-01 14:30:00|12|12.2|11.74|11.88|51500|7.479
1170426600|2007-02-02 14:30:00|11.84|12.34|11.84|12.144|47000|7.645
1170685800|2007-02-05 14:30:00|11.92|11.98|11.4|11.796|47500|7.426
1170772200|2007-02-06 14:30:00|12.204|12.404|12.204|12.3|69000|7.743
1170858600|2007-02-07 14:30:00|12.36|12.476|12.14|12.392|150000|7.801
1170945000|2007-02-08 14:30:00|12.5|12.5|12.16|12.292|56200|7.738
1171031400|2007-02-09 14:30:00|12.32|12.528|12.32|12.408|44200|7.811
1171290600|2007-02-12 14:30:00|12.448|12.48|12.152|12.38|39500|7.794
1171377000|2007-02-13 14:30:00|12.42|12.616|12.348|12.5|50500|7.869
1171463400|2007-02-14 14:30:00|12.54|12.784|12.54|12.708|21700|8
1171549800|2007-02-15 14:30:00|12.828|12.888|12.468|12.644|72200|7.96
1171636200|2007-02-16 14:30:00|12.744|13.152|12.708|12.808|80500|8.063
1171981800|2007-02-20 14:30:00|12.908|12.908|12.184|12.312|66200|7.751
1172068200|2007-02-21 14:30:00|12.4|12.4|11.844|12.056|102700|7.59
1172154600|2007-02-22 14:30:00|12.12|12.268|11.996|12.268|45000|7.723
1172241000|2007-02-23 14:30:00|12.3|12.42|12.032|12.336|122200|7.766
1172500200|2007-02-26 14:30:00|12.42|12.432|12.148|12.36|107200|7.781
1172586600|2007-02-27 14:30:00|11.956|11.98|11.6|11.804|78500|7.431
1172673000|2007-02-28 14:30:00|11.82|11.956|10.764|11.82|68500|7.441
1172759400|2007-03-01 14:30:00|11.9|12.24|11.388|12.028|97700|7.572
1172845800|2007-03-02 14:30:00|12.04|12.104|11.664|11.672|32000|7.348
1173105000|2007-03-05 14:30:00|11.6|13.7|11.4|11.644|66700|7.33
1173191400|2007-03-06 14:30:00|11.716|11.884|11.66|11.824|39500|7.444
1173277800|2007-03-07 14:30:00|11.844|12.004|11.748|11.852|81200|7.461
1173364200|2007-03-08 14:30:00|11.808|12.2|11.808|11.872|36000|7.474
1173450600|2007-03-09 14:30:00|11.848|12.06|11.848|12|120500|7.555
1173706200|2007-03-12 13:30:00|12.1|12.192|11.96|12.036|11200|7.577
1173792600|2007-03-13 13:30:00|12|12.092|11.872|11.996|7700|7.552
1173879000|2007-03-14 13:30:00|11.92|12|11.72|11.9|126500|7.492
1173965400|2007-03-15 13:30:00|12|12.364|11.892|12.252|72700|7.713
1174051800|2007-03-16 13:30:00|12.2|12.268|12.12|12.26|32200|7.718
1174311000|2007-03-19 13:30:00|12.232|12.76|12.232|12.696|79500|7.993
1174397400|2007-03-20 13:30:00|12.676|12.84|12.404|12.52|23200|7.882
1174483800|2007-03-21 13:30:00|12.532|12.728|12.244|12.6|100700|7.932
1174570200|2007-03-22 13:30:00|12.6|12.612|12.548|12.564|30500|7.91
1174656600|2007-03-23 13:30:00|12.5|12.588|12.208|12.3|125000|7.743
1174915800|2007-03-26 13:30:00|12.38|12.628|12.38|12.556|45200|7.905
1175002200|2007-03-27 13:30:00|12.6|12.6|12.38|12.472|38500|7.852
1175088600|2007-03-28 13:30:00|12.552|12.564|12.276|12.468|74000|7.849
1175175000|2007-03-29 13:30:00|12.6|12.6|12.504|12.56|69500|7.907
1175261400|2007-03-30 13:30:00|12.58|12.616|12.5|12.568|54700|7.912
1175520600|2007-04-02 13:30:00|12.52|12.52|12.464|12.52|8200|7.882
1175607000|2007-04-03 13:30:00|12.524|12.76|12.524|12.6|27200|7.932
1175693400|2007-04-04 13:30:00|12.52|12.696|12.4|12.58|47700|7.92
1175779800|2007-04-05 13:30:00|12.648|12.696|12.448|12.48|61200|7.857
1176125400|2007-04-09 13:30:00|12.52|12.68|12.516|12.652|71000|7.965
1176211800|2007-04-10 13:30:00|12.66|12.88|12.66|12.76|107500|8.033
1176298200|2007-04-11 13:30:00|12.82|12.972|12.78|12.92|139000|8.134
1176384600|2007-04-12 13:30:00|12.96|13.04|12.84|12.86|86000|8.096
1176471000|2007-04-13 13:30:00|12.78|12.972|12.78|12.86|97000|8.096
1176730200|2007-04-16 13:30:00|12.844|12.92|12.844|12.908|33700|8.126
1176816600|2007-04-17 13:30:00|12.92|13.196|12.916|13.104|140200|8.25
1176903000|2007-04-18 13:30:00|12.86|13.076|12.836|12.992|59500|8.364|divid|0.29
1176989400|2007-04-19 13:30:00|12.98|13.16|12.948|13.1|65000|8.434
1177075800|2007-04-20 13:30:00|13.14|13.68|13.06|13.66|136500|8.794
1177335000|2007-04-23 13:30:00|13.52|13.736|13.224|13.276|58500|8.547
1177421400|2007-04-24 13:30:00|13.08|13.384|13.004|13.384|33700|8.617
1177507800|2007-04-25 13:30:00|13.6|13.716|13.336|13.44|85500|8.653
1177594200|2007-04-26 13:30:00|13.36|13.528|13.224|13.416|84500|8.637
1177680600|2007-04-27 13:30:00|13.56|14.124|13.412|13.88|143700|8.936
1177939800|2007-04-30 13:30:00|14.04|14.22|13.824|13.936|119500|8.972
1178026200|2007-05-01 13:30:00|14.04|14.124|13.912|14.036|27700|9.036
1178112600|2007-05-02 13:30:00|13.96|14.128|13.96|14.128|81000|9.096
1178199000|2007-05-03 13:30:00|14.22|14.74|14.22|14.72|94500|9.477
1178285400|2007-05-04 13:30:00|14.92|14.996|14.684|14.756|191200|9.5
1178544600|2007-05-07 13:30:00|14.78|15.104|14.78|15.056|148200|9.693
1178631000|2007-05-08 13:30:00|14.94|15.092|14.94|14.98|57000|9.644
1178717400|2007-05-09 13:30:00|15|15|14.8|14.872|35700|9.575
1178803800|2007-05-10 13:30:00|14.88|14.92|14.6|14.8|190700|9.528
1178890200|2007-05-11 13:30:00|14.92|14.92|14.712|14.756|147700|9.5
1179149400|2007-05-14 13:30:00|14.82|14.82|14.42|14.636|64000|9.423
1179235800|2007-05-15 13:30:00|14.636|14.7|14.256|14.312|118500|9.214
1179322200|2007-05-16 13:30:00|14.24|14.5|14.18|14.48|191000|9.322
1179408600|2007-05-17 13:30:00|14.52|14.712|14.44|14.66|23200|9.438
1179495000|2007-05-18 13:30:00|14.6|14.86|14.6|14.72|26200|9.477
1179754200|2007-05-21 13:30:00|14.716|14.792|14.528|14.568|30000|9.379
1179840600|2007-05-22 13:30:00|14.608|14.756|14.016|14.16|91700|9.116
1179927000|2007-05-23 13:30:00|14.1|14.276|13.84|14.096|524700|9.075
1180013400|2007-05-24 13:30:00|14.096|14.156|13.828|13.912|34700|8.957
1180099800|2007-05-25 13:30:00|13.6|14.04|13.6|14.02|54200|9.026
1180445400|2007-05-29 13:30:00|14.028|14.276|13.948|14.028|30700|9.031
1180531800|2007-05-30 13:30:00|13.96|14.284|13.952|14.208|40200|9.147
1180618200|2007-05-31 13:30:00|14.196|14.336|13.88|13.88|88000|8.936
1180704600|2007-06-01 13:30:00|13.884|14.248|13.88|14.196|71700|9.139
1180963800|2007-06-04 13:30:00|14.22|14.384|14.012|14.184|28500|9.132
1181050200|2007-06-05 13:30:00|14.264|14.52|14.14|14.2|73000|9.142
1181136600|2007-06-06 13:30:00|14.3|14.544|14.036|14.04|59500|9.039
1181223000|2007-06-07 13:30:00|14.2|14.2|13.604|13.768|87700|8.864
1181309400|2007-06-08 13:30:00|13.84|14.004|13.508|13.6|61200|8.756
1181568600|2007-06-11 13:30:00|13.66|13.876|13.552|13.72|132700|8.833
1181655000|2007-06-12 13:30:00|13.648|14.176|13.6|14.156|153000|9.114
1181741400|2007-06-13 13:30:00|14.08|14.08|13.868|14.008|64700|9.018
1181827800|2007-06-14 13:30:00|14.008|14.528|13.992|14.316|100700|9.217
1181914200|2007-06-15 13:30:00|14.4|14.696|14.34|14.404|50200|9.273
1182173400|2007-06-18 13:30:00|14.44|14.568|14.44|14.52|19000|9.348
1182259800|2007-06-19 13:30:00|14.564|14.98|14.556|14.94|58500|9.618
1182346200|2007-06-20 13:30:00|15|15|14.744|14.744|51200|9.492
1182432600|2007-06-21 13:30:00|14.884|14.976|14.444|14.8|59500|9.528
1182519000|2007-06-22 13:30:00|14.732|14.88|14.54|14.54|25000|9.361
1182778200|2007-06-25 13:30:00|14.62|14.948|14.62|14.676|53700|9.448
1182864600|2007-06-26 13:30:00|14.7|14.796|14.46|14.536|40700|9.358
1182951000|2007-06-27 13:30:00|14.548|14.788|14.196|14.54|120500|9.361
1183037400|2007-06-28 13:30:00|14.6|14.62|14.24|14.34|105000|9.232
1183123800|2007-06-29 13:30:00|14.34|14.792|14.34|14.748|57500|9.495
1183383000|2007-07-02 13:30:00|14.78|15|14.708|14.736|72200|9.487
1183469400|2007-07-03 13:30:00|14.828|14.876|14.492|14.812|166200|9.536
1183642200|2007-07-05 13:30:00|14.7|14.836|14.04|14.332|176500|9.227
1183728600|2007-07-06 13:30:00|14.28|14.54|14.268|14.424|35200|9.286
1183987800|2007-07-09 13:30:00|14.24|14.4|14.216|14.396|33000|9.268
1184074200|2007-07-10 13:30:00|14.28|14.4|14.208|14.208|32500|9.147
1184160600|2007-07-11 13:30:00|14.208|14.544|14.068|14.2|38700|9.142
1184247000|2007-07-12 13:30:00|14.2|14.364|13.968|14.096|77200|9.075
1184333400|2007-07-13 13:30:00|14.184|14.356|13.96|13.96|26700|8.987
1184592600|2007-07-16 13:30:00|13.88|14.2|13.88|14.12|22200|9.09
1184679000|2007-07-17 13:30:00|14.096|14.28|13.908|14|46200|9.013
1184765400|2007-07-18 13:30:00|13.98|14.18|13.92|14.036|51200|9.036
1184851800|2007-07-19 13:30:00|14.084|14.116|13.888|13.98|31700|9
1184938200|2007-07-20 13:30:00|14.04|14.04|13.704|13.704|35700|8.823
1185197400|2007-07-23 13:30:00|13.628|14.2|13.628|14.02|224500|9.026
1185283800|2007-07-24 13:30:00|14.12|14.312|13.912|14.04|89700|9.039
1185370200|2007-07-25 13:30:00|14|14.244|13.944|14.072|19000|9.06
1185456600|2007-07-26 13:30:00|13.86|13.928|12.984|13.38|151700|8.614
1185543000|2007-07-27 13:30:00|13.464|14.28|13.46|14.2|52000|9.142
1185802200|2007-07-30 13:30:00|13.96|14.324|13.872|14.204|43700|9.145
1185888600|2007-07-31 13:30:00|14.1|14.976|14.1|14.86|181500|9.567
1185975000|2007-08-01 13:30:00|14.5|14.72|14.364|14.58|39200|9.387
1186061400|2007-08-02 13:30:00|14.5|14.684|14.288|14.572|99500|9.381
1186147800|2007-08-03 13:30:00|14.48|14.64|14.34|14.58|43700|9.387
1186407000|2007-08-06 13:30:00|14.38|14.38|13.452|13.732|621000|8.841
1186493400|2007-08-07 13:30:00|13.552|14.18|13.156|14.04|72200|9.039
1186579800|2007-08-08 13:30:00|14.04|14.76|14.04|14.644|59000|9.428
1186666200|2007-08-09 13:30:00|14.308|14.796|14.1|14.38|187000|9.258
1186752600|2007-08-10 13:30:00|14.42|14.444|13.94|14.116|40200|9.088
1187011800|2007-08-13 13:30:00|14.2|14.708|14.2|14.204|66500|9.145
1187098200|2007-08-14 13:30:00|14.08|14.32|13.624|13.804|38700|8.887
1187184600|2007-08-15 13:30:00|13.8|13.8|13.244|13.596|42500|8.753
1187271000|2007-08-16 13:30:00|13.4|13.476|12.768|12.928|56500|8.323
1187357400|2007-08-17 13:30:00|12.992|13.344|12.872|13.3|73200|8.563
1187616600|2007-08-20 13:30:00|13.356|13.772|13.192|13.392|121500|8.622
1187703000|2007-08-21 13:30:00|13.32|13.932|13.18|13.796|75200|8.882
1187789400|2007-08-22 13:30:00|13.832|14.32|13.752|14.124|59200|9.093
1187875800|2007-08-23 13:30:00|14.28|14.284|13.8|13.8|67200|8.884
1187962200|2007-08-24 13:30:00|13.8|14.64|13.8|14.64|100700|9.425
1188221400|2007-08-27 13:30:00|14.46|14.476|13.856|13.876|46500|8.933
1188307800|2007-08-28 13:30:00|13.912|13.932|13.576|13.796|61500|8.882
1188394200|2007-08-29 13:30:00|13.756|14.328|13.644|14.224|46200|9.157
1188480600|2007-08-30 13:30:00|13.84|14.56|13.84|14.12|70700|9.09
1188567000|2007-08-31 13:30:00|14.56|14.56|14.124|14.512|55500|9.343
1188912600|2007-09-04 13:30:00|14.32|14.8|14.32|14.74|38200|9.49
1188999000|2007-09-05 13:30:00|14.692|14.756|14.348|14.588|86000|9.392
1189085400|2007-09-06 13:30:00|14.496|14.712|14.104|14.348|56500|9.237
1189171800|2007-09-07 13:30:00|14.372|14.372|14.092|14.204|25000|9.145
1189431000|2007-09-10 13:30:00|14.108|14.296|13.768|13.836|57700|8.908
1189517400|2007-09-11 13:30:00|13.98|14.096|13.8|13.944|46000|8.977
1189603800|2007-09-12 13:30:00|14.004|14.204|13.484|13.68|72700|8.807
1189690200|2007-09-13 13:30:00|13.64|13.912|13.628|13.908|26200|8.954
1189776600|2007-09-14 13:30:00|13.96|14.308|13.96|14.2|33000|9.142
1190035800|2007-09-17 13:30:00|14.2|14.424|13.44|13.776|106200|8.869
1190122200|2007-09-18 13:30:00|13.76|13.86|13.14|13.772|123000|8.866
1190208600|2007-09-19 13:30:00|13.7|14.42|13.7|14.268|54200|9.186
1190295000|2007-09-20 13:30:00|14.6|14.864|14.536|14.68|62700|9.451
1190381400|2007-09-21 13:30:00|14.756|14.756|14.536|14.56|15700|9.374
1190640600|2007-09-24 13:30:00|14.656|14.82|14.432|14.564|18700|9.376
1190727000|2007-09-25 13:30:00|14.592|14.72|14.52|14.56|10500|9.374
1190813400|2007-09-26 13:30:00|14.64|14.732|14.496|14.56|13500|9.374
1190899800|2007-09-27 13:30:00|14.48|14.764|14.48|14.692|35000|9.459
1190986200|2007-09-28 13:30:00|14.744|15.4|14.732|15.4|91500|9.915
1191245400|2007-10-01 13:30:00|15.404|15.404|15.144|15.272|95700|9.832
1191331800|2007-10-02 13:30:00|15.16|15.24|14.6|15.196|271200|9.783
1191418200|2007-10-03 13:30:00|15.276|15.312|14.94|14.992|14700|9.652
1191504600|2007-10-04 13:30:00|15.072|15.376|15.072|15.26|18000|9.824
1191591000|2007-10-05 13:30:00|15.34|15.6|15.28|15.6|64200|10.043
1191850200|2007-10-08 13:30:00|15.6|16.06|15.544|15.728|30500|10.126
1191936600|2007-10-09 13:30:00|15.6|16.196|15.6|16.06|80700|10.339
1192023000|2007-10-10 13:30:00|16.32|16.324|15.9|16.156|45500|10.401
1192109400|2007-10-11 13:30:00|16.34|16.596|16.184|16.32|96200|10.507
1192195800|2007-10-12 13:30:00|16.58|16.58|15.852|16.192|182700|10.424
1192455000|2007-10-15 13:30:00|16.24|16.676|15.756|16.328|44000|10.512
1192541400|2007-10-16 13:30:00|16.14|16.524|14.78|15.784|54000|10.162
1192627800|2007-10-17 13:30:00|15.892|16.412|15.852|15.928|20500|10.254
1192714200|2007-10-18 13:30:00|15.964|16.336|15.62|16.332|37200|10.515
1192800600|2007-10-19 13:30:00|16.276|16.588|15.784|15.952|40500|10.27
1193059800|2007-10-22 13:30:00|16.012|16.348|15.624|16.228|49700|10.448
1193146200|2007-10-23 13:30:00|16.168|16.552|16.168|16.476|40200|10.607
1193232600|2007-10-24 13:30:00|16.4|16.4|16.076|16.288|100000|10.486
1193319000|2007-10-25 13:30:00|16.252|16.776|16.252|16.56|49200|10.661
1193405400|2007-10-26 13:30:00|16.72|17.044|16.464|16.628|93000|10.705
1193664600|2007-10-29 13:30:00|16.56|18.316|16.56|17.22|391200|11.086
1193751000|2007-10-30 13:30:00|17.44|17.656|17.112|17.176|203000|11.058
1193837400|2007-10-31 13:30:00|17.2|17.264|16.4|16.792|276500|10.811
1193923800|2007-11-01 13:30:00|17.36|17.996|16.8|16.8|48200|10.816
1194010200|2007-11-02 13:30:00|16.8|16.8|15.516|16|173200|10.301
1194273000|2007-11-05 14:30:00|16.064|16.064|15.2|15.36|181000|9.889
1194359400|2007-11-06 14:30:00|15.208|15.36|14.868|15.28|87200|9.837
1194445800|2007-11-07 14:30:00|15.344|15.636|14.2|14.2|116200|9.142
1194532200|2007-11-08 14:30:00|14.224|14.96|14.224|14.644|163000|9.428
1194618600|2007-11-09 14:30:00|14.736|14.736|14.38|14.38|86500|9.258
1194877800|2007-11-12 14:30:00|14.42|15.972|14.228|14.328|144200|9.224
1194964200|2007-11-13 14:30:00|14.264|14.676|14.12|14.424|112700|9.286
1195050600|2007-11-14 14:30:00|14.56|15.172|14.404|14.468|98000|9.314
1195137000|2007-11-15 14:30:00|14.752|14.752|13.5|13.932|47700|8.969
1195223400|2007-11-16 14:30:00|14.24|14.24|12.304|13.46|223000|8.666
1195482600|2007-11-19 14:30:00|13.164|13.568|13.04|13.192|102000|8.493
1195569000|2007-11-20 14:30:00|13.192|13.584|12.668|13.012|165000|8.377
1195655400|2007-11-21 14:30:00|12.62|13.264|12.62|13.108|137200|8.439
1195828200|2007-11-23 14:30:00|13.4|13.912|13.4|13.572|48500|8.738
1196087400|2007-11-26 14:30:00|13.436|13.66|12.952|12.956|108700|8.341
1196173800|2007-11-27 14:30:00|12.8|13.532|12.8|13.292|57500|8.557
1196260200|2007-11-28 14:30:00|13.184|13.936|13.184|13.864|57700|8.926
1196346600|2007-11-29 14:30:00|13.628|14.108|13.628|14|83000|9.013
1196433000|2007-11-30 14:30:00|14.276|14.916|14.108|14.26|96200|9.181
1196692200|2007-12-03 14:30:00|14.2|14.388|13.844|14.22|71700|9.155
1196778600|2007-12-04 14:30:00|14.284|14.284|13.612|13.836|58500|8.908
1196865000|2007-12-05 14:30:00|14.324|14.72|14.024|14.256|74200|9.178
1196951400|2007-12-06 14:30:00|14.088|15.44|14.088|15.056|108700|9.693
1197037800|2007-12-07 14:30:00|15.2|15.4|14.808|14.92|69700|9.605
1197297000|2007-12-10 14:30:00|14.868|15.184|14.868|15.096|113200|9.719
1197383400|2007-12-11 14:30:00|14.992|15|14.352|14.42|91000|9.284
1197469800|2007-12-12 14:30:00|14.74|14.944|14.208|14.26|246500|9.181
1197556200|2007-12-13 14:30:00|14.1|14.1|13.624|13.84|77200|8.91
1197642600|2007-12-14 14:30:00|13.6|14.076|13.6|13.68|59700|8.807
1197901800|2007-12-17 14:30:00|13.652|13.66|13.328|13.344|23500|8.591
1197988200|2007-12-18 14:30:00|13.44|13.62|13.108|13.52|309200|8.704
1198074600|2007-12-19 14:30:00|13.584|13.788|13.584|13.708|89200|8.825
1198161000|2007-12-20 14:30:00|13.724|14.068|13.724|13.9|43500|8.949
1198247400|2007-12-21 14:30:00|14.108|14.78|14.108|14.672|153500|9.446
1198506600|2007-12-24 14:30:00|14.696|14.696|14.476|14.532|21700|9.356
1198679400|2007-12-26 14:30:00|14.548|14.64|14.384|14.612|30000|9.407
1198765800|2007-12-27 14:30:00|14.432|14.556|14.084|14.084|40500|9.067
1198852200|2007-12-28 14:30:00|14.24|14.6|14.084|14.6|144200|9.399
1199111400|2007-12-31 14:30:00|14.528|14.528|14.232|14.304|25000|9.209
1199284200|2008-01-02 14:30:00|14.3|14.36|13.392|14.36|177200|9.369|divid|0.1892
1199370600|2008-01-03 14:30:00|13.8|13.82|13.456|13.5|84700|8.808
1199457000|2008-01-04 14:30:00|13.36|13.4|12.972|13.116|71200|8.557
1199716200|2008-01-07 14:30:00|13.028|13.356|12.236|13|157000|8.482
1199802600|2008-01-08 14:30:00|13.04|13.456|12.952|13.024|88000|8.497
1199889000|2008-01-09 14:30:00|13.152|13.4|13.048|13.244|67200|8.641
1199975400|2008-01-10 14:30:00|13.2|13.888|13.184|13.596|52700|8.87
1200061800|2008-01-11 14:30:00|13.632|13.932|13.524|13.748|146700|8.97
1200321000|2008-01-14 14:30:00|13.76|13.884|13.556|13.64|57200|8.899
1200407400|2008-01-15 14:30:00|13.536|13.556|13.168|13.312|62700|8.685
1200493800|2008-01-16 14:30:00|12.948|13.076|12.24|12.696|176700|8.283
1200580200|2008-01-17 14:30:00|13.1|13.932|12.164|12.268|145500|8.004
1200666600|2008-01-18 14:30:00|12.244|12.708|12.244|12.364|75000|8.067
1201012200|2008-01-22 14:30:00|11.872|12.456|10.532|11.944|127200|7.793
1201098600|2008-01-23 14:30:00|11.804|12|10.756|11.804|295500|7.701
1201185000|2008-01-24 14:30:00|12.56|12.952|12.044|12.52|221500|8.168
1201271400|2008-01-25 14:30:00|13|13.312|12.304|13.312|226000|8.685
1201530600|2008-01-28 14:30:00|12.796|12.968|12.5|12.7|106700|8.286
1201617000|2008-01-29 14:30:00|12.952|13.6|12.532|13.5|171000|8.808
1201703400|2008-01-30 14:30:00|13.592|13.592|13.284|13.328|54700|8.696
1201789800|2008-01-31 14:30:00|12.948|13.712|12.884|13.6|64500|8.873
1201876200|2008-02-01 14:30:00|13.744|13.784|13.4|13.616|128500|8.883
1202135400|2008-02-04 14:30:00|13.348|13.8|13.152|13.6|115500|8.873
1202221800|2008-02-05 14:30:00|13.68|13.68|12.968|12.968|100200|8.461
1202308200|2008-02-06 14:30:00|13.068|13.216|12.876|13.216|56200|8.622
1202394600|2008-02-07 14:30:00|12.82|12.992|12.672|12.792|66000|8.346
1202481000|2008-02-08 14:30:00|12.564|12.964|12.564|12.784|46200|8.341
1202740200|2008-02-11 14:30:00|12.796|13.024|12.512|13.024|242700|8.497
1202826600|2008-02-12 14:30:00|13.6|13.6|13.004|13.104|320700|8.549
1202913000|2008-02-13 14:30:00|13.044|13.548|13.044|13.428|70000|8.761
1202999400|2008-02-14 14:30:00|13.42|13.868|13.304|13.372|119000|8.724
1203085800|2008-02-15 14:30:00|13.38|13.456|13.268|13.344|95000|8.706
1203431400|2008-02-19 14:30:00|13.54|13.68|13.464|13.544|32200|8.836
1203517800|2008-02-20 14:30:00|13.312|13.54|13.196|13.54|62500|8.834
1203604200|2008-02-21 14:30:00|13.54|13.604|13.208|13.208|73000|8.617
1203690600|2008-02-22 14:30:00|13.436|13.584|13.304|13.384|72700|8.732
1203949800|2008-02-25 14:30:00|13.528|13.768|13.276|13.46|72000|8.782
1204036200|2008-02-26 14:30:00|13.588|13.908|13.312|13.824|54000|9.019
1204122600|2008-02-27 14:30:00|13.9|13.932|13.588|13.86|49500|9.043
1204209000|2008-02-28 14:30:00|13.932|14.056|13.744|14|159000|9.134
1204295400|2008-02-29 14:30:00|13.896|13.908|13.28|13.288|209200|8.669
1204554600|2008-03-03 14:30:00|13.352|13.692|13.224|13.588|160000|8.865
1204641000|2008-03-04 14:30:00|13.588|13.588|13.3|13.476|180200|8.792
1204727400|2008-03-05 14:30:00|13.536|13.988|13.52|13.98|175500|9.121
1204813800|2008-03-06 14:30:00|14.048|14.232|13.144|13.144|130700|8.576
1204900200|2008-03-07 14:30:00|13.136|13.896|13.12|13.668|231200|8.917
1205155800|2008-03-10 13:30:00|13.92|13.92|13.348|13.48|112700|8.795
1205242200|2008-03-11 13:30:00|13.704|14.144|13.704|14.064|85000|9.176
1205328600|2008-03-12 13:30:00|13.844|14.512|13.74|14.192|106200|9.259
1205415000|2008-03-13 13:30:00|14.368|14.684|14|14.512|46200|9.468
1205501400|2008-03-14 13:30:00|14.64|14.78|13.956|14|83000|9.134
1205760600|2008-03-17 13:30:00|13.808|14.312|13.68|14.312|37200|9.338
1205847000|2008-03-18 13:30:00|14.4|14.532|14.256|14.328|66500|9.348
1205933400|2008-03-19 13:30:00|14.404|14.832|14.124|14.164|41000|9.241
1206019800|2008-03-20 13:30:00|14.064|14.192|13.556|13.7|72500|8.938
1206365400|2008-03-24 13:30:00|14.4|14.4|13.568|13.656|112200|8.91
1206451800|2008-03-25 13:30:00|13.724|13.908|13.716|13.844|47200|9.032
1206538200|2008-03-26 13:30:00|14|14.1|13.756|13.952|103700|9.103
1206624600|2008-03-27 13:30:00|13.992|14.44|13.784|14.4|67000|9.395
1206711000|2008-03-28 13:30:00|14.372|14.452|14.036|14.036|44500|9.157
1206970200|2008-03-31 13:30:00|14.128|14.356|13.976|14.136|68000|9.223
1207056600|2008-04-01 13:30:00|14.252|14.784|14.012|14.648|60000|9.557
1207143000|2008-04-02 13:30:00|14.804|14.964|14.476|14.716|41000|9.601
1207229400|2008-04-03 13:30:00|14.872|15.2|14.684|15.2|42200|9.917
1207315800|2008-04-04 13:30:00|15.38|15.452|15.132|15.272|64200|9.964
1207575000|2008-04-07 13:30:00|15.524|15.524|14.852|15.192|98700|9.912
1207661400|2008-04-08 13:30:00|15.036|15.548|14.928|15.452|54200|10.081
1207747800|2008-04-09 13:30:00|15.452|15.612|15.208|15.584|54200|10.167
1207834200|2008-04-10 13:30:00|15.728|15.964|15.56|15.668|180000|10.222
1207920600|2008-04-11 13:30:00|15.6|15.6|15.044|15.148|61700|9.883
1208179800|2008-04-14 13:30:00|15.384|15.656|15.184|15.6|80500|10.178
1208266200|2008-04-15 13:30:00|15.848|15.936|15.552|15.736|122200|10.267
1208352600|2008-04-16 13:30:00|15.836|15.844|15.472|15.472|46700|10.094
1208439000|2008-04-17 13:30:00|15.648|15.648|15.304|15.42|78200|10.06
1208525400|2008-04-18 13:30:00|15.6|15.6|14.912|14.952|125000|10.063|divid|0.4712
1208784600|2008-04-21 13:30:00|14.94|14.948|14.628|14.868|91200|10.006
1208871000|2008-04-22 13:30:00|14.812|15.24|14.772|15.24|89500|10.256
1208957400|2008-04-23 13:30:00|15.276|15.408|15.212|15.284|65700|10.286
1209043800|2008-04-24 13:30:00|15.332|15.332|14.756|14.82|74700|9.974
1209130200|2008-04-25 13:30:00|15.008|15.22|14.54|14.676|139200|9.877
1209389400|2008-04-28 13:30:00|14.788|14.788|14.428|14.636|85700|9.85
1209475800|2008-04-29 13:30:00|14.704|14.708|14.328|14.428|60500|9.71
1209562200|2008-04-30 13:30:00|14.5|14.6|14.38|14.584|66500|9.815
1209648600|2008-05-01 13:30:00|14.504|14.652|14.44|14.596|46700|9.823
1209735000|2008-05-02 13:30:00|14.844|14.844|14.272|14.412|70500|9.699
1209994200|2008-05-05 13:30:00|14.308|14.36|14.08|14.168|93500|9.535
1210080600|2008-05-06 13:30:00|14.216|14.276|14.024|14.196|84700|9.554
1210167000|2008-05-07 13:30:00|14.092|14.2|13.744|13.8|88200|9.287
1210253400|2008-05-08 13:30:00|13.716|13.916|13.68|13.848|157200|9.32
1210339800|2008-05-09 13:30:00|14.116|14.116|13.62|13.716|152200|9.231
1210599000|2008-05-12 13:30:00|13.316|13.8|13.316|13.676|94200|9.204
1210685400|2008-05-13 13:30:00|13.72|14.12|13.708|13.94|391500|9.382
1210771800|2008-05-14 13:30:00|13.9|14.104|13.872|14.084|95000|9.478
1210858200|2008-05-15 13:30:00|13.996|14.08|13.8|13.86|87700|9.328
1210944600|2008-05-16 13:30:00|14.068|14.108|13.808|13.852|116700|9.322
1211203800|2008-05-19 13:30:00|13.996|14.124|13.936|13.992|78500|9.417
1211290200|2008-05-20 13:30:00|14.016|14.016|13.612|13.764|57000|9.263
1211376600|2008-05-21 13:30:00|13.904|13.936|13.716|13.736|48000|9.244
1211463000|2008-05-22 13:30:00|13.736|13.792|13.496|13.6|108000|9.153
1211549400|2008-05-23 13:30:00|13.612|13.728|13.512|13.548|44700|9.118
1211895000|2008-05-27 13:30:00|13.94|13.984|13.86|13.976|35700|9.406
1211981400|2008-05-28 13:30:00|14.092|14.1|13.9|14.048|196700|9.454
1212067800|2008-05-29 13:30:00|14.06|14.444|14.06|14.392|62200|9.686
1212154200|2008-05-30 13:30:00|14.66|14.768|14.18|14.216|162000|9.567
1212413400|2008-06-02 13:30:00|14.104|14.372|14.052|14.16|71200|9.53
1212499800|2008-06-03 13:30:00|14.36|14.36|13.876|14.176|41500|9.54
1212586200|2008-06-04 13:30:00|14.096|14.096|13.6|13.76|64000|9.26
1212672600|2008-06-05 13:30:00|14.024|14.024|13.584|13.896|101000|9.352
1212759000|2008-06-06 13:30:00|13.908|13.908|13.608|13.716|50000|9.231
1213018200|2008-06-09 13:30:00|13.916|13.916|13.484|13.684|169200|9.209
1213104600|2008-06-10 13:30:00|13.696|13.696|13.356|13.476|86500|9.069
1213191000|2008-06-11 13:30:00|13.54|13.6|13.252|13.308|96000|8.956
1213277400|2008-06-12 13:30:00|13.316|13.508|13.156|13.332|162000|8.972
1213363800|2008-06-13 13:30:00|13.516|13.54|13.252|13.368|25200|8.997
1213623000|2008-06-16 13:30:00|13.172|13.584|13.172|13.276|32200|8.935
1213709400|2008-06-17 13:30:00|13.336|13.336|13.124|13.188|60000|8.875
1213795800|2008-06-18 13:30:00|13.232|13.236|12.96|13.032|28500|8.77
1213882200|2008-06-19 13:30:00|13.008|13.104|12.8|13.104|25200|8.819
1213968600|2008-06-20 13:30:00|12.856|12.92|12.484|12.676|75700|8.531
1214227800|2008-06-23 13:30:00|12.64|12.64|12.072|12.128|205500|8.162
1214314200|2008-06-24 13:30:00|12.076|12.3|11.82|12.204|97500|8.213
1214400600|2008-06-25 13:30:00|12.216|12.56|12.172|12.448|126000|8.377
1214487000|2008-06-26 13:30:00|12.4|12.432|11.92|11.92|171500|8.022
1214573400|2008-06-27 13:30:00|11.98|12.016|11.68|11.756|179000|7.912
1214832600|2008-06-30 13:30:00|11.688|11.94|11.628|11.664|104700|7.85
1214919000|2008-07-01 13:30:00|11.596|11.78|11.456|11.508|167700|7.745
1215005400|2008-07-02 13:30:00|11.568|11.752|11.388|11.388|125200|7.664
1215091800|2008-07-03 13:30:00|11.396|11.584|11.276|11.516|94200|7.75
1215437400|2008-07-07 13:30:00|11.464|11.8|11.464|11.536|29000|7.764
1215523800|2008-07-08 13:30:00|11.584|11.612|11.508|11.536|18700|7.764
1215610200|2008-07-09 13:30:00|11.628|11.844|11.148|11.792|78000|7.936
1215696600|2008-07-10 13:30:00|11.804|11.928|11.66|11.908|85500|8.014
1215783000|2008-07-11 13:30:00|11.864|11.864|11.564|11.572|90700|7.788
1216042200|2008-07-14 13:30:00|11.68|11.68|11.508|11.652|115500|7.842
1216128600|2008-07-15 13:30:00|11.596|11.6|11.436|11.504|111700|7.742
1216215000|2008-07-16 13:30:00|11.42|11.904|11.42|11.832|110500|7.963
1216301400|2008-07-17 13:30:00|11.78|12.1|11.78|12.1|117200|8.143
1216387800|2008-07-18 13:30:00|12.016|12.964|12.016|12.724|228000|8.563
1216647000|2008-07-21 13:30:00|12.628|12.808|12.52|12.648|175000|8.512
1216733400|2008-07-22 13:30:00|12.6|12.716|12.484|12.612|62000|8.488
1216819800|2008-07-23 13:30:00|12.52|12.932|12.52|12.928|70200|8.7
1216906200|2008-07-24 13:30:00|12.988|13.052|12.832|12.928|130000|8.7
1216992600|2008-07-25 13:30:00|13.008|13.284|13|13.18|95500|8.87
1217251800|2008-07-28 13:30:00|13.188|13.308|13.084|13.176|81000|8.867
1217338200|2008-07-29 13:30:00|13.148|13.476|13.08|13.476|83700|9.069
1217424600|2008-07-30 13:30:00|13.668|13.668|12.792|12.872|61500|8.663
1217511000|2008-07-31 13:30:00|12.808|13.124|12.684|12.76|254000|8.587
1217597400|2008-08-01 13:30:00|12.96|12.96|12.684|12.768|82700|8.593
1217856600|2008-08-04 13:30:00|12.856|12.856|12.636|12.752|28000|8.582
1217943000|2008-08-05 13:30:00|12.72|12.972|12.72|12.912|67200|8.69
1218029400|2008-08-06 13:30:00|12.956|13.196|12.844|13.176|54700|8.867
1218115800|2008-08-07 13:30:00|13.12|13.676|13.12|13.572|98200|9.134
1218202200|2008-08-08 13:30:00|13.688|14.348|13.656|14.024|148500|9.438
1218461400|2008-08-11 13:30:00|13.948|14.036|13.696|13.772|131500|9.268
1218547800|2008-08-12 13:30:00|13.704|13.776|13.388|13.776|72500|9.271
1218634200|2008-08-13 13:30:00|13.38|13.6|13.308|13.596|73200|9.15
1218720600|2008-08-14 13:30:00|13.536|13.92|13.46|13.86|37500|9.328
1218807000|2008-08-15 13:30:00|13.88|14.464|13.836|14.2|159700|9.557
1219066200|2008-08-18 13:30:00|14.16|14.16|13.8|13.904|68000|9.357
1219152600|2008-08-19 13:30:00|13.868|13.868|13.4|13.42|38200|9.032
1219239000|2008-08-20 13:30:00|13.484|13.728|13.292|13.58|57500|9.139
1219325400|2008-08-21 13:30:00|13.516|13.904|13.356|13.732|78500|9.242
1219411800|2008-08-22 13:30:00|13.76|13.86|13.684|13.86|69200|9.328
1219671000|2008-08-25 13:30:00|13.9|14.04|13.776|13.884|245500|9.344
1219757400|2008-08-26 13:30:00|13.768|13.936|13.708|13.864|289200|9.33
1219843800|2008-08-27 13:30:00|13.98|14.012|13.648|13.732|69500|9.242
1219930200|2008-08-28 13:30:00|13.748|14.06|13.688|14.056|104700|9.46
1220016600|2008-08-29 13:30:00|14.02|14.236|13.792|13.836|50700|9.312
1220362200|2008-09-02 13:30:00|13.264|14.312|13.264|14.02|424200|9.435
1220448600|2008-09-03 13:30:00|13.9|14.06|13.84|13.892|85200|9.349
1220535000|2008-09-04 13:30:00|13.856|13.928|13.824|13.856|113500|9.325
1220621400|2008-09-05 13:30:00|13.704|13.98|13.592|13.98|188200|9.408
1220880600|2008-09-08 13:30:00|14.1|14.116|13.22|13.22|251500|8.897
1220967000|2008-09-09 13:30:00|13.168|13.616|13.072|13.616|134700|9.163
1221053400|2008-09-10 13:30:00|13.62|13.62|13.244|13.48|158700|9.072
1221139800|2008-09-11 13:30:00|13.456|14.08|13.456|13.964|611200|9.398
1221226200|2008-09-12 13:30:00|13.876|14.1|13.664|13.98|308500|9.408
1221485400|2008-09-15 13:30:00|13.608|13.844|13.32|13.432|66200|9.04
1221571800|2008-09-16 13:30:00|13.32|13.32|12.98|13.132|250000|8.838
1221658200|2008-09-17 13:30:00|12.952|13.24|12.44|12.544|279000|8.442
1221744600|2008-09-18 13:30:00|12.4|12.624|11.952|12.228|182700|8.229
1221831000|2008-09-19 13:30:00|12.596|13.2|12.596|12.964|68700|8.725
1222090200|2008-09-22 13:30:00|12.964|12.976|12.632|12.632|66700|8.501
1222176600|2008-09-23 13:30:00|12.432|12.84|12.396|12.78|83500|8.601
1222263000|2008-09-24 13:30:00|12.8|12.84|12.6|12.656|46200|8.517
1222349400|2008-09-25 13:30:00|12.824|13.3|12.672|12.896|176200|8.679
1222435800|2008-09-26 13:30:00|12.668|12.836|12.444|12.8|45200|8.614
1222695000|2008-09-29 13:30:00|12.68|12.68|11.32|11.588|45200|7.799
1222781400|2008-09-30 13:30:00|11.804|12.932|11.772|12.844|97000|8.644
1222867800|2008-10-01 13:30:00|12.74|13.272|12.632|12.8|142200|8.614
1222954200|2008-10-02 13:30:00|12.832|12.844|12.452|12.544|603200|8.442
1223040600|2008-10-03 13:30:00|12.532|12.76|12.368|12.472|169500|8.394
1223299800|2008-10-06 13:30:00|12.192|12.192|10.564|11.272|178500|7.586
1223386200|2008-10-07 13:30:00|11.268|11.808|11.268|11.532|105000|7.761
1223472600|2008-10-08 13:30:00|11.176|11.26|10.208|10.5|107200|7.066
1223559000|2008-10-09 13:30:00|10.564|11.008|10.5|10.5|273200|7.066
1223645400|2008-10-10 13:30:00|10.088|10.324|9.496|10.2|1483700|6.865
1223904600|2008-10-13 13:30:00|10.688|11.532|10.528|11.504|59500|7.742
1223991000|2008-10-14 13:30:00|11.764|11.772|11.068|11.288|224700|7.597
1224077400|2008-10-15 13:30:00|11.14|11.14|10.52|10.94|189700|7.363
1224163800|2008-10-16 13:30:00|10.672|11.028|10.536|10.892|115000|7.33
1224250200|2008-10-17 13:30:00|10.76|11.392|10.76|11.356|65000|7.643
1224509400|2008-10-20 13:30:00|11.62|11.62|11.488|11.576|35200|7.791
1224595800|2008-10-21 13:30:00|11.436|11.5|10.872|10.872|56000|7.317
1224682200|2008-10-22 13:30:00|10.724|10.78|10.092|10.104|68500|6.8
1224768600|2008-10-23 13:30:00|10.012|10.692|9.748|10.692|170700|7.196
1224855000|2008-10-24 13:30:00|9.924|10.712|9.524|9.524|171000|6.41
1225114200|2008-10-27 13:30:00|9.404|9.716|9.32|9.652|66200|6.496
1225200600|2008-10-28 13:30:00|10.076|10.452|9.828|10.452|60700|7.034
1225287000|2008-10-29 13:30:00|10.508|10.784|10.224|10.652|100500|7.169
1225373400|2008-10-30 13:30:00|10.616|11.136|10.3|10.976|100200|7.387
1225459800|2008-10-31 13:30:00|10.616|11.044|10.616|10.692|46000|7.196
1225722600|2008-11-03 14:30:00|10.644|10.956|10.644|10.796|130000|7.266
1225809000|2008-11-04 14:30:00|11.184|11.732|11.156|11.484|114000|7.729
1225895400|2008-11-05 14:30:00|11.672|11.776|11.46|11.66|59000|7.847
1225981800|2008-11-06 14:30:00|11.596|11.644|11.252|11.252|58000|7.573
1226068200|2008-11-07 14:30:00|11.296|11.876|11.204|11.544|46200|7.769
1226327400|2008-11-10 14:30:00|11.78|12.132|11.78|11.784|23200|7.931
1226413800|2008-11-11 14:30:00|11.5|11.6|11.164|11.348|66000|7.637
1226500200|2008-11-12 14:30:00|11.2|11.276|11.1|11.228|88000|7.556
1226586600|2008-11-13 14:30:00|11.228|12.14|11.22|12.084|69200|8.132
1226673000|2008-11-14 14:30:00|11.68|11.836|11.52|11.54|134700|7.766
1226932200|2008-11-17 14:30:00|11.452|12.228|11.4|11.964|58500|8.052
1227018600|2008-11-18 14:30:00|11.86|11.86|11.008|11.284|104000|7.594
1227105000|2008-11-19 14:30:00|11.2|11.22|10.992|11.08|36700|7.457
1227191400|2008-11-20 14:30:00|11|11|10.44|10.464|31200|7.042
1227277800|2008-11-21 14:30:00|10.524|10.82|10.272|10.82|80200|7.282
1227537000|2008-11-24 14:30:00|10.96|11.336|10.88|11.24|79500|7.564
1227623400|2008-11-25 14:30:00|11.328|11.328|11.072|11.072|43500|7.451
1227709800|2008-11-26 14:30:00|10.948|11.688|10.852|11.684|62200|7.863
1227882600|2008-11-28 14:30:00|11.568|11.568|11.028|11.372|33000|7.653
1228141800|2008-12-01 14:30:00|11.06|11.064|10.444|10.652|137000|7.169
1228228200|2008-12-02 14:30:00|10.48|10.52|9.7|9.704|54200|6.531
1228314600|2008-12-03 14:30:00|9.664|9.848|9.016|9.66|271700|6.501
1228401000|2008-12-04 14:30:00|9.544|9.916|9.544|9.744|89200|6.558
1228487400|2008-12-05 14:30:00|9.588|9.964|9.484|9.696|25200|6.525
1228746600|2008-12-08 14:30:00|9.82|9.82|9.2|9.264|69000|6.235
1228833000|2008-12-09 14:30:00|9.608|9.884|9.46|9.74|165700|6.555
1228919400|2008-12-10 14:30:00|9.668|9.668|9.404|9.468|45000|6.372
1229005800|2008-12-11 14:30:00|9.548|9.732|9.428|9.436|113700|6.35
1229092200|2008-12-12 14:30:00|9.3|9.764|9.3|9.7|112500|6.528
1229351400|2008-12-15 14:30:00|9.936|10.168|9.824|10.168|47000|6.843
1229437800|2008-12-16 14:30:00|10.144|10.512|10.036|10.512|29200|7.075
1229524200|2008-12-17 14:30:00|10.488|10.612|10.312|10.44|41500|7.026
1229610600|2008-12-18 14:30:00|10.528|10.996|10.2|10.996|89500|7.4
1229697000|2008-12-19 14:30:00|10.94|10.94|9.98|10.36|75700|6.972
1229956200|2008-12-22 14:30:00|10.384|10.516|10.268|10.396|38200|6.996
1230042600|2008-12-23 14:30:00|10.404|10.948|10.404|10.948|44000|7.368
1230129000|2008-12-24 14:30:00|10.92|11.64|10.684|11.48|37500|7.726
1230301800|2008-12-26 14:30:00|11.552|11.552|11.056|11.22|37500|7.551
1230561000|2008-12-29 14:30:00|11.232|11.32|11.072|11.072|53200|7.451
1230647400|2008-12-30 14:30:00|11.04|11.04|10.672|10.672|27200|7.274|divid|0.1396
1230733800|2008-12-31 14:30:00|10.772|10.772|10.144|10.504|39700|7.159
1230906600|2009-01-02 14:30:00|10.628|11.38|10.628|11.164|44500|7.609
1231165800|2009-01-05 14:30:00|11.244|11.376|11.1|11.376|111200|7.754
1231252200|2009-01-06 14:30:00|11.32|11.9|11.284|11.9|39700|8.111
1231338600|2009-01-07 14:30:00|11.32|11.436|10.944|11.312|144700|7.71
1231425000|2009-01-08 14:30:00|11.156|11.244|11.036|11.2|24500|7.634
1231511400|2009-01-09 14:30:00|11.12|11.2|11.064|11.2|25000|7.634
1231770600|2009-01-12 14:30:00|11.28|11.456|10.948|10.984|55000|7.487
1231857000|2009-01-13 14:30:00|11.004|11.24|10.868|11.22|38200|7.647
1231943400|2009-01-14 14:30:00|11.12|11.212|10.888|10.984|109500|7.487
1232029800|2009-01-15 14:30:00|10.916|10.988|10.844|10.924|26500|7.446
1232116200|2009-01-16 14:30:00|10.984|11.456|10.984|11.456|34000|7.808
1232461800|2009-01-20 14:30:00|11.136|11.28|10.564|11.28|72500|7.688
1232548200|2009-01-21 14:30:00|11.236|11.236|10.876|11.024|103500|7.514
1232634600|2009-01-22 14:30:00|11.04|11.528|11.04|11.436|165200|7.795
1232721000|2009-01-23 14:30:00|11.288|12.268|11.248|12.08|210700|8.234
1232980200|2009-01-26 14:30:00|12.18|12.404|12.104|12.316|102000|8.394
1233066600|2009-01-27 14:30:00|12.296|12.524|12.196|12.432|40000|8.473
1233153000|2009-01-28 14:30:00|12.576|12.576|12.248|12.344|36000|8.414
1233239400|2009-01-29 14:30:00|12.252|12.476|12.06|12.4|47700|8.452
1233325800|2009-01-30 14:30:00|12.364|12.364|11.52|11.52|65000|7.852
1233585000|2009-02-02 14:30:00|11.816|12.328|11.816|12.068|88000|8.225
1233671400|2009-02-03 14:30:00|12|12.092|11.904|11.904|219200|8.114
1233757800|2009-02-04 14:30:00|11.904|12.084|11.904|11.984|273200|8.168
1233844200|2009-02-05 14:30:00|11.892|12.184|11.808|12.14|47700|8.274
1233930600|2009-02-06 14:30:00|12.04|12.104|11.264|11.264|97700|7.677
1234189800|2009-02-09 14:30:00|11.596|12.196|11.596|12|97500|8.179
1234276200|2009-02-10 14:30:00|12.04|12.088|11.74|11.756|48500|8.013
1234362600|2009-02-11 14:30:00|11.916|12.16|11.86|12.064|112500|8.223
1234449000|2009-02-12 14:30:00|11.956|11.956|11.736|11.896|14200|8.108
1234535400|2009-02-13 14:30:00|11.976|12.2|11.88|11.972|44500|8.16
1234881000|2009-02-17 14:30:00|11.892|12.084|11.8|11.92|98700|8.125
1234967400|2009-02-18 14:30:00|12.092|12.2|11.976|12.024|108000|8.195
1235053800|2009-02-19 14:30:00|11.996|12.02|11.652|11.74|46200|8.002
1235140200|2009-02-20 14:30:00|11.616|11.752|11.276|11.464|164700|7.814
1235399400|2009-02-23 14:30:00|11.548|11.6|11.18|11.304|46700|7.705
1235485800|2009-02-24 14:30:00|11.376|11.68|11.284|11.644|100000|7.936
1235572200|2009-02-25 14:30:00|11.492|11.492|11.2|11.376|46500|7.754
1235658600|2009-02-26 14:30:00|11.36|11.536|11.204|11.312|62000|7.71
1235745000|2009-02-27 14:30:00|11.2|11.208|10.656|10.656|90500|7.263
1236004200|2009-03-02 14:30:00|10.6|10.656|10.372|10.38|66500|7.075
1236090600|2009-03-03 14:30:00|10.728|10.728|10.592|10.692|73500|7.288
1236177000|2009-03-04 14:30:00|10.772|11.44|10.676|11.328|107200|7.721
1236263400|2009-03-05 14:30:00|11.304|11.304|10.964|11.2|125500|7.634
1236349800|2009-03-06 14:30:00|11.256|11.364|10.968|11.212|78000|7.642
1236605400|2009-03-09 13:30:00|11.172|11.172|10.804|10.864|58200|7.405
1236691800|2009-03-10 13:30:00|11.036|11.524|10.972|11.524|182000|7.855
1236778200|2009-03-11 13:30:00|11.648|11.648|11.304|11.636|123500|7.931
1236864600|2009-03-12 13:30:00|11.564|12.04|11.564|11.94|160000|8.138
1236951000|2009-03-13 13:30:00|12.012|12.04|11.872|11.908|43200|8.116
1237210200|2009-03-16 13:30:00|11.936|12.24|11.936|12.172|63200|8.296
1237296600|2009-03-17 13:30:00|12.1|12.308|12.056|12.308|56500|8.389
1237383000|2009-03-18 13:30:00|12.16|12.196|11.984|12.16|52700|8.288
1237469400|2009-03-19 13:30:00|12.044|12.22|11.82|11.872|130700|8.092
1237555800|2009-03-20 13:30:00|11.832|11.832|11.524|11.568|24500|7.885
1237815000|2009-03-23 13:30:00|11.764|12.408|11.736|12.24|61700|8.343
1237901400|2009-03-24 13:30:00|12.124|12.152|11.844|11.936|55500|8.135
1237987800|2009-03-25 13:30:00|12.096|12.096|11.828|11.96|70500|8.152
1238074200|2009-03-26 13:30:00|12.12|12.192|11.752|11.932|91700|8.133
1238160600|2009-03-27 13:30:00|11.764|11.984|11.76|11.8|43000|8.043
1238419800|2009-03-30 13:30:00|11.604|11.604|11.12|11.328|116000|7.721
1238506200|2009-03-31 13:30:00|11.32|11.32|11.172|11.24|155000|7.661
1238592600|2009-04-01 13:30:00|11.216|11.376|11.188|11.376|79500|7.754
1238679000|2009-04-02 13:30:00|11.472|11.712|11.472|11.532|62200|7.86
1238765400|2009-04-03 13:30:00|11.488|11.736|11.456|11.72|59700|7.988
1239024600|2009-04-06 13:30:00|11.648|11.708|11.52|11.556|32200|7.876
1239111000|2009-04-07 13:30:00|11.52|11.636|11.476|11.524|81700|7.855
1239197400|2009-04-08 13:30:00|11.52|11.592|11.372|11.516|161000|7.849
1239283800|2009-04-09 13:30:00|11.584|11.704|11.524|11.596|18500|7.904
1239629400|2009-04-13 13:30:00|11.492|11.804|11.492|11.76|87200|8.015
1239715800|2009-04-14 13:30:00|11.764|12.12|11.58|11.936|244200|8.135
1239802200|2009-04-15 13:30:00|11.956|12.14|11.956|12|229700|8.179
1239888600|2009-04-16 13:30:00|12.1|12.228|12.052|12.116|144500|8.258
1239975000|2009-04-17 13:30:00|11.96|12.28|11.96|12.124|138700|8.264
1240234200|2009-04-20 13:30:00|11.92|12.1|11.44|11.74|189500|8.245|divid|0.358
1240320600|2009-04-21 13:30:00|11.72|11.88|11.72|11.88|53700|8.344
1240407000|2009-04-22 13:30:00|11.904|12|11.628|11.692|86700|8.212
1240493400|2009-04-23 13:30:00|11.752|11.92|11.64|11.804|113200|8.29
1240579800|2009-04-24 13:30:00|11.872|11.948|11.66|11.748|61500|8.251
1240839000|2009-04-27 13:30:00|11.596|11.596|11.12|11.248|156700|7.9
1240925400|2009-04-28 13:30:00|11.116|11.52|11.1|11.368|194500|7.984
1241011800|2009-04-29 13:30:00|11.376|11.896|11.376|11.68|186700|8.203
1241098200|2009-04-30 13:30:00|11.784|11.908|11.604|11.836|159700|8.313
1241184600|2009-05-01 13:30:00|11.8|11.936|11.616|11.9|37000|8.358
1241443800|2009-05-04 13:30:00|11.96|12.364|11.948|12.34|85500|8.667
1241530200|2009-05-05 13:30:00|12.196|12.196|11.8|11.988|92000|8.419
1241616600|2009-05-06 13:30:00|12.028|12.16|11.88|12.004|152000|8.431
1241703000|2009-05-07 13:30:00|12.028|12.06|11.76|11.908|159700|8.363
1241789400|2009-05-08 13:30:00|12.048|12.328|12.048|12.328|116200|8.658
1242048600|2009-05-11 13:30:00|12.172|12.26|12.112|12.148|34700|8.532
1242135000|2009-05-12 13:30:00|12.18|12.204|12.02|12.084|326000|8.487
1242221400|2009-05-13 13:30:00|11.9|11.988|11.768|11.88|61200|8.344
1242307800|2009-05-14 13:30:00|11.884|12.108|11.884|11.984|160200|8.417
1242394200|2009-05-15 13:30:00|12|12.132|11.86|11.992|152700|8.422
1242653400|2009-05-18 13:30:00|12.236|12.536|12.064|12.4|732700|8.709
1242739800|2009-05-19 13:30:00|12.368|12.544|12.244|12.416|396200|8.72
1242826200|2009-05-20 13:30:00|12.484|12.74|12.4|12.464|570200|8.754
1242912600|2009-05-21 13:30:00|12.424|12.516|12.144|12.4|71500|8.709
1242999000|2009-05-22 13:30:00|12.48|12.932|12.348|12.78|134500|8.976
1243344600|2009-05-26 13:30:00|12.78|12.948|12.708|12.792|97000|8.984
1243431000|2009-05-27 13:30:00|12.816|12.848|12.6|12.628|110700|8.869
1243517400|2009-05-28 13:30:00|12.736|12.936|12.6|12.936|64500|9.085
1243603800|2009-05-29 13:30:00|13.044|13.132|12.808|12.976|97700|9.113
1243863000|2009-06-01 13:30:00|13.132|13.336|13.04|13.26|203500|9.313
1243949400|2009-06-02 13:30:00|13.288|13.42|13.04|13.26|134700|9.313
1244035800|2009-06-03 13:30:00|13.152|13.152|12.92|13.084|58700|9.189
1244122200|2009-06-04 13:30:00|13.152|13.256|13.032|13.24|43700|9.299
1244208600|2009-06-05 13:30:00|13.4|13.548|13.124|13.308|85700|9.347
1244467800|2009-06-08 13:30:00|13.332|13.332|12.904|13.004|65700|9.133
1244554200|2009-06-09 13:30:00|13.096|13.216|13.024|13.128|42500|9.22
1244640600|2009-06-10 13:30:00|13.18|13.352|13.024|13.308|55200|9.347
1244727000|2009-06-11 13:30:00|13.38|13.76|13.324|13.684|86000|9.611
1244813400|2009-06-12 13:30:00|13.564|14.396|13.54|14.276|203500|10.026
1245072600|2009-06-15 13:30:00|14.136|14.136|13.648|13.736|117500|9.647
1245159000|2009-06-16 13:30:00|13.804|13.992|13.316|13.316|112000|9.352
1245245400|2009-06-17 13:30:00|13.312|13.656|13.2|13.556|63200|9.521
1245331800|2009-06-18 13:30:00|13.7|14.152|13.62|14.008|59500|9.838
1245418200|2009-06-19 13:30:00|14.264|14.4|14.148|14.348|63000|10.077
1245677400|2009-06-22 13:30:00|14.18|14.18|13.664|13.772|47700|9.672
1245763800|2009-06-23 13:30:00|13.856|13.92|13.6|13.6|72200|9.552
1245850200|2009-06-24 13:30:00|13.648|13.904|13.648|13.744|77700|9.653
1245936600|2009-06-25 13:30:00|13.64|14.092|13.552|14.028|74200|9.852
1246023000|2009-06-26 13:30:00|14.02|14.228|13.9|14.216|70000|9.984
1246282200|2009-06-29 13:30:00|14.268|14.308|14.064|14.152|53500|9.939
1246368600|2009-06-30 13:30:00|14.24|14.24|13.864|14|52000|9.833
1246455000|2009-07-01 13:30:00|14.044|14.176|13.948|14|57700|9.833
1246541400|2009-07-02 13:30:00|13.872|14.7|13.608|14.7|58700|10.324
1246887000|2009-07-06 13:30:00|14.276|14.52|13.792|14.52|131500|10.198
1246973400|2009-07-07 13:30:00|14.404|14.436|14.028|14.132|52500|9.925
1247059800|2009-07-08 13:30:00|14.188|14.188|13.792|13.872|194000|9.743
1247146200|2009-07-09 13:30:00|13.896|13.9|13.62|13.668|40000|9.599
1247232600|2009-07-10 13:30:00|13.076|13.856|13.076|13.72|104000|9.636
1247491800|2009-07-13 13:30:00|13.58|13.808|13.54|13.72|45700|9.636
1247578200|2009-07-14 13:30:00|13.652|13.728|13.624|13.68|23200|9.608
1247664600|2009-07-15 13:30:00|13.8|14.54|13.8|14.456|291000|10.153
1247751000|2009-07-16 13:30:00|14.4|14.62|14.4|14.488|13000|10.175
1247837400|2009-07-17 13:30:00|14.484|14.5|14.344|14.488|31500|10.175
1248096600|2009-07-20 13:30:00|14.596|14.784|14.288|14.288|60700|10.035
1248183000|2009-07-21 13:30:00|14.396|14.68|14.184|14.396|259700|10.111
1248269400|2009-07-22 13:30:00|14.452|14.452|14.184|14.216|19200|9.984
1248355800|2009-07-23 13:30:00|14.296|14.396|14.16|14.192|69500|9.967
1248442200|2009-07-24 13:30:00|14.184|14.192|13.884|14.192|71200|9.967
1248701400|2009-07-27 13:30:00|14.096|14.096|13.472|13.612|62500|9.56
1248787800|2009-07-28 13:30:00|13.5|13.532|13.184|13.4|134500|9.411
1248874200|2009-07-29 13:30:00|13.448|13.668|13.444|13.516|66500|9.493
1248960600|2009-07-30 13:30:00|13.42|13.688|13.42|13.548|68200|9.515
1249047000|2009-07-31 13:30:00|13.304|13.74|13.304|13.668|47500|9.599
1249306200|2009-08-03 13:30:00|13.644|13.78|13.592|13.62|47500|9.566
1249392600|2009-08-04 13:30:00|13.64|13.84|13.508|13.64|29200|9.58
1249479000|2009-08-05 13:30:00|13.704|13.776|13.564|13.772|61500|9.672
1249565400|2009-08-06 13:30:00|13.776|13.776|13.456|13.684|198500|9.611
1249651800|2009-08-07 13:30:00|13.552|14.084|13.548|14.024|318700|9.849
1249911000|2009-08-10 13:30:00|13.676|14.076|13.676|13.884|88200|9.751
1249997400|2009-08-11 13:30:00|13.84|13.84|13.712|13.8|38000|9.692
1250083800|2009-08-12 13:30:00|13.856|14.1|13.692|13.908|105000|9.768
1250170200|2009-08-13 13:30:00|14.024|14.024|13.776|13.816|75000|9.703
1250256600|2009-08-14 13:30:00|13.86|14.112|13.72|13.804|25500|9.695
1250515800|2009-08-17 13:30:00|13.644|13.644|13.428|13.48|38700|9.467
1250602200|2009-08-18 13:30:00|13.56|13.792|13.556|13.612|41000|9.56
1250688600|2009-08-19 13:30:00|13.604|13.776|13.556|13.604|33500|9.554
1250775000|2009-08-20 13:30:00|13.672|14.616|13.672|13.992|195200|9.827
1250861400|2009-08-21 13:30:00|14.016|14.136|13.776|13.78|52000|9.678
1251120600|2009-08-24 13:30:00|13.88|14.028|13.392|13.48|71200|9.467
1251207000|2009-08-25 13:30:00|13.504|13.6|13.4|13.476|45500|9.465
1251293400|2009-08-26 13:30:00|13.604|13.744|13.212|13.472|85200|9.462
1251379800|2009-08-27 13:30:00|13.532|13.532|13.252|13.324|52000|9.358
1251466200|2009-08-28 13:30:00|13.428|13.56|13.204|13.216|50700|9.282
1251725400|2009-08-31 13:30:00|13.244|13.272|12.9|13.016|67000|9.141
1251811800|2009-09-01 13:30:00|12.912|13.06|12.804|12.884|83200|9.049
1251898200|2009-09-02 13:30:00|12.808|12.98|12.8|12.848|47700|9.023
1251984600|2009-09-03 13:30:00|12.848|13.044|12.848|13.004|17700|9.133
1252071000|2009-09-04 13:30:00|12.948|13.376|12.948|13.316|69000|9.352
1252416600|2009-09-08 13:30:00|13.2|13.344|13.164|13.344|532200|9.372
1252503000|2009-09-09 13:30:00|13.448|13.56|13.244|13.32|49000|9.355
1252589400|2009-09-10 13:30:00|13.236|13.484|13.236|13.412|143200|9.42
1252675800|2009-09-11 13:30:00|13.516|13.668|13.184|13.268|152500|9.318
1252935000|2009-09-14 13:30:00|13.276|13.524|13.036|13.428|83500|9.431
1253021400|2009-09-15 13:30:00|13.356|13.376|13.216|13.308|86000|9.347
1253107800|2009-09-16 13:30:00|13.268|13.392|13.252|13.272|174200|9.321
1253194200|2009-09-17 13:30:00|13.256|13.556|13.256|13.556|197000|9.521
1253280600|2009-09-18 13:30:00|13.612|13.82|13.56|13.756|84200|9.661
1253539800|2009-09-21 13:30:00|13.6|13.704|13.452|13.696|94000|9.619
1253626200|2009-09-22 13:30:00|13.788|13.8|13.692|13.724|24500|9.639
1253712600|2009-09-23 13:30:00|13.7|13.832|13.476|13.708|92200|9.627
1253799000|2009-09-24 13:30:00|13.796|13.916|13.76|13.832|196500|9.715
1253885400|2009-09-25 13:30:00|13.828|13.828|13.384|13.616|221500|9.563
1254144600|2009-09-28 13:30:00|13.58|13.72|13.368|13.416|201000|9.422
1254231000|2009-09-29 13:30:00|13.348|13.644|13.316|13.596|214700|9.549
1254317400|2009-09-30 13:30:00|13.56|13.848|13.46|13.7|119500|9.622
1254403800|2009-10-01 13:30:00|13.72|13.72|13.232|13.488|95500|9.473
1254490200|2009-10-02 13:30:00|13.336|13.572|13.256|13.488|42500|9.473
1254749400|2009-10-05 13:30:00|13.576|13.936|13.528|13.776|109200|9.675
1254835800|2009-10-06 13:30:00|13.776|14.256|13.776|14.256|242200|10.012
1254922200|2009-10-07 13:30:00|14.256|14.392|14.08|14.248|59000|10.007
1255008600|2009-10-08 13:30:00|14.36|14.548|14.316|14.5|109500|10.184
1255095000|2009-10-09 13:30:00|14.536|14.664|14.424|14.596|71500|10.251
1255354200|2009-10-12 13:30:00|14.596|14.912|14.596|14.788|111700|10.386
1255440600|2009-10-13 13:30:00|14.684|14.712|14.48|14.608|145500|10.26
1255527000|2009-10-14 13:30:00|14.648|15|14.632|14.74|145000|10.352
1255613400|2009-10-15 13:30:00|14.74|14.744|14.252|14.28|198500|10.029
1255699800|2009-10-16 13:30:00|14.368|14.624|14.064|14.556|338500|10.223
1255959000|2009-10-19 13:30:00|14.616|14.792|14.56|14.716|80200|10.335
1256045400|2009-10-20 13:30:00|14.736|14.736|14.204|14.352|259000|10.08
1256131800|2009-10-21 13:30:00|14.392|14.504|14.324|14.4|205500|10.113
1256218200|2009-10-22 13:30:00|14.336|14.46|14.22|14.448|158500|10.147
1256304600|2009-10-23 13:30:00|14.436|14.496|14.316|14.348|96000|10.077
1256563800|2009-10-26 13:30:00|14.412|14.44|14.196|14.296|103700|10.04
1256650200|2009-10-27 13:30:00|14.212|14.356|14.176|14.24|262000|10.001
1256736600|2009-10-28 13:30:00|14.136|14.268|14|14.004|230500|9.835
1256823000|2009-10-29 13:30:00|14.052|14.34|14.052|14.332|59500|10.066
1256909400|2009-10-30 13:30:00|14.312|14.404|14.044|14.168|91200|9.951
1257172200|2009-11-02 14:30:00|14.172|14.488|13.952|14.132|97700|9.925
1257258600|2009-11-03 14:30:00|13.952|14.156|13.952|14.076|52000|9.886
1257345000|2009-11-04 14:30:00|14.2|14.496|14.2|14.424|63500|10.13
1257431400|2009-11-05 14:30:00|14.456|14.9|14.456|14.876|94000|10.448
1257517800|2009-11-06 14:30:00|14.972|15.132|14.728|14.992|88000|10.529
1257777000|2009-11-09 14:30:00|15.008|15.7|15.008|15.696|118700|11.024
1257863400|2009-11-10 14:30:00|15.564|15.948|15.564|15.84|86200|11.125
1257949800|2009-11-11 14:30:00|15.968|15.976|15.452|15.52|161000|10.9
1258036200|2009-11-12 14:30:00|15.48|15.58|15.44|15.456|76200|10.855
1258122600|2009-11-13 14:30:00|15.424|15.52|14.844|14.972|414500|10.515
1258381800|2009-11-16 14:30:00|15.036|15.22|14.884|15.016|161200|10.546
1258468200|2009-11-17 14:30:00|14.976|15.124|14.908|14.96|312700|10.507
1258554600|2009-11-18 14:30:00|14.948|14.952|14.68|14.68|98500|10.31
1258641000|2009-11-19 14:30:00|14.668|14.744|14.26|14.312|270700|10.052
1258727400|2009-11-20 14:30:00|14.304|14.808|14.304|14.808|356200|10.4
1258986600|2009-11-23 14:30:00|15.04|15.04|14.76|14.88|208500|10.451
1259073000|2009-11-24 14:30:00|14.96|14.96|14.568|14.824|53000|10.411
1259159400|2009-11-25 14:30:00|14.94|14.94|14.636|14.82|61000|10.408
1259332200|2009-11-27 14:30:00|14.62|14.872|14.488|14.872|27000|10.445
1259591400|2009-11-30 14:30:00|14.756|14.756|14.42|14.42|192200|10.128
1259677800|2009-12-01 14:30:00|14.684|15.256|14.676|15.236|202000|10.701
1259764200|2009-12-02 14:30:00|15.232|15.232|15.04|15.04|58000|10.563
1259850600|2009-12-03 14:30:00|15.2|15.34|15.076|15.184|133700|10.664
1259937000|2009-12-04 14:30:00|15.264|15.344|15.136|15.164|107200|10.65
1260196200|2009-12-07 14:30:00|15.24|15.344|15.156|15.16|34000|10.647
1260282600|2009-12-08 14:30:00|15.12|15.12|14.792|14.988|64500|10.526
1260369000|2009-12-09 14:30:00|15.048|15.356|14.844|15.096|302000|10.602
1260455400|2009-12-10 14:30:00|15.468|15.572|15.264|15.52|236000|10.9
1260541800|2009-12-11 14:30:00|15.644|15.832|15.644|15.792|146500|11.091
1260801000|2009-12-14 14:30:00|15.96|15.96|15.792|15.836|33000|11.122
1260887400|2009-12-15 14:30:00|15.804|15.868|15.628|15.76|91000|11.069
1260973800|2009-12-16 14:30:00|15.908|15.924|15.656|15.776|107000|11.08
1261060200|2009-12-17 14:30:00|15.72|15.732|15.516|15.544|35200|10.917
1261146600|2009-12-18 14:30:00|15.492|15.616|15.196|15.324|196000|10.762
1261405800|2009-12-21 14:30:00|15.292|15.576|15.272|15.444|52700|10.847
1261492200|2009-12-22 14:30:00|15.568|15.568|15.408|15.504|64200|10.889
1261578600|2009-12-23 14:30:00|15.432|15.536|15.38|15.532|25500|10.909
1261665000|2009-12-24 14:30:00|15.612|15.656|15.504|15.564|8000|10.931
1262010600|2009-12-28 14:30:00|15.436|15.58|15.356|15.484|154200|10.875
1262097000|2009-12-29 14:30:00|15.292|15.38|15.272|15.352|24700|10.951|divid|0.2384
1262183400|2009-12-30 14:30:00|15.452|15.568|15.228|15.568|38200|11.105
1262269800|2009-12-31 14:30:00|15.668|15.768|15.608|15.608|9200|11.133
1262615400|2010-01-04 14:30:00|15.644|15.728|15.552|15.712|47200|11.208
1262701800|2010-01-05 14:30:00|15.764|15.876|15.624|15.748|42000|11.233
1262788200|2010-01-06 14:30:00|15.796|16.128|15.796|16.004|78000|11.416
1262874600|2010-01-07 14:30:00|15.888|16.42|15.86|16.264|104000|11.601
1262961000|2010-01-08 14:30:00|16.092|16.66|16.092|16.556|73000|11.81
1263220200|2010-01-11 14:30:00|16.916|17.036|16.528|16.64|207700|11.869
1263306600|2010-01-12 14:30:00|16.464|16.58|16.42|16.548|24000|11.804
1263393000|2010-01-13 14:30:00|16.58|16.58|16.44|16.52|43000|11.784
1263479400|2010-01-14 14:30:00|16.576|16.576|16.4|16.452|189000|11.735
1263565800|2010-01-15 14:30:00|16.612|16.632|16.348|16.46|107200|11.741
1263911400|2010-01-19 14:30:00|16.524|17.112|16.524|17.112|195000|12.206
1263997800|2010-01-20 14:30:00|17.156|17.156|16.62|16.976|121000|12.109
1264084200|2010-01-21 14:30:00|17.028|17.128|16.512|16.704|88200|11.915
1264170600|2010-01-22 14:30:00|16.608|16.608|16.312|16.408|109200|11.704
1264429800|2010-01-25 14:30:00|16.532|16.532|16.34|16.356|43500|11.667
1264516200|2010-01-26 14:30:00|15.02|16.172|15.02|16.072|43000|11.464
1264602600|2010-01-27 14:30:00|15.976|16.1|15.568|15.88|129000|11.327
1264689000|2010-01-28 14:30:00|15.412|15.58|15.06|15.512|136000|11.065
1264775400|2010-01-29 14:30:00|15.544|15.656|15.416|15.42|277700|10.999
1265034600|2010-02-01 14:30:00|15.532|15.532|14.904|15.304|213200|10.916
1265121000|2010-02-02 14:30:00|15.324|15.324|15.088|15.196|179200|10.839
1265207400|2010-02-03 14:30:00|15.092|15.092|14.9|15.008|148700|10.705
1265293800|2010-02-04 14:30:00|14.868|14.896|14.188|14.216|215500|10.14
1265380200|2010-02-05 14:30:00|14.2|14.356|13.924|14.264|301500|10.175
1265639400|2010-02-08 14:30:00|14.168|14.528|14.168|14.488|116000|10.334
1265725800|2010-02-09 14:30:00|14.52|14.86|14.52|14.788|52200|10.548
1265812200|2010-02-10 14:30:00|14.868|15.12|14.8|14.968|68200|10.677
1265898600|2010-02-11 14:30:00|15.02|15.296|14.984|15.168|99000|10.819
1265985000|2010-02-12 14:30:00|15.16|15.288|15.04|15.104|78700|10.774
1266330600|2010-02-16 14:30:00|15.26|15.548|15.184|15.436|94700|11.011
1266417000|2010-02-17 14:30:00|15.664|15.876|15.584|15.816|89700|11.282
1266503400|2010-02-18 14:30:00|15.76|16.064|15.624|15.98|146200|11.399
1266589800|2010-02-19 14:30:00|15.904|15.916|15.564|15.704|62700|11.202
1266849000|2010-02-22 14:30:00|15.756|15.756|15.244|15.304|161700|10.916
1266935400|2010-02-23 14:30:00|15.172|15.272|14.84|15.056|52000|10.74
1267021800|2010-02-24 14:30:00|15.028|15.288|15.024|15.136|44200|10.797
1267108200|2010-02-25 14:30:00|15.108|15.348|15|15.288|77500|10.905
1267194600|2010-02-26 14:30:00|15.388|15.48|15.244|15.472|126700|11.036
1267453800|2010-03-01 14:30:00|15.188|15.908|15.156|15.408|215000|10.991
1267540200|2010-03-02 14:30:00|15.584|15.988|15.54|15.92|61200|11.356
1267626600|2010-03-03 14:30:00|15.94|15.94|15.112|15.6|218200|11.128
1267713000|2010-03-04 14:30:00|15.488|15.5|15.112|15.4|152500|10.985
1267799400|2010-03-05 14:30:00|15.496|15.6|15.232|15.384|46700|10.974
1268058600|2010-03-08 14:30:00|15.52|15.9|15.52|15.82|137500|11.285
1268145000|2010-03-09 14:30:00|15.86|15.864|15.532|15.716|66200|11.21
1268231400|2010-03-10 14:30:00|15.56|15.56|15.24|15.384|69000|10.974
1268317800|2010-03-11 14:30:00|15.276|15.616|15.276|15.496|109500|11.053
1268404200|2010-03-12 14:30:00|15.56|15.56|15.268|15.32|35500|10.928
1268659800|2010-03-15 13:30:00|15.2|15.32|15.028|15.084|68500|10.76
1268746200|2010-03-16 13:30:00|15.004|15.14|14.98|15.12|55500|10.785
1268832600|2010-03-17 13:30:00|15.22|15.22|14.928|15.084|84200|10.76
1268919000|2010-03-18 13:30:00|14.996|15.216|14.996|15.136|34700|10.797
1269005400|2010-03-19 13:30:00|14.996|15.304|14.628|14.996|237500|10.697
1269264600|2010-03-22 13:30:00|14.852|15.052|14.752|15.02|248000|10.714
1269351000|2010-03-23 13:30:00|15.088|15.088|14.892|14.948|308500|10.663
1269437400|2010-03-24 13:30:00|14.972|14.984|14.864|14.924|69500|10.645
1269523800|2010-03-25 13:30:00|14.924|15.08|14.644|14.644|83200|10.446
1269610200|2010-03-26 13:30:00|14.696|14.836|14.592|14.704|94700|10.488
1269869400|2010-03-29 13:30:00|14.624|14.88|14.612|14.86|40000|10.6
1269955800|2010-03-30 13:30:00|14.92|15.044|14.848|14.988|48200|10.691
1270042200|2010-03-31 13:30:00|14.988|15.096|14.968|15.004|132200|10.702
1270128600|2010-04-01 13:30:00|15.1|15.272|15.076|15.148|249200|10.805
1270474200|2010-04-05 13:30:00|15.3|15.524|15.144|15.432|71000|11.008
1270560600|2010-04-06 13:30:00|15.432|15.592|15.372|15.464|221200|11.031
1270647000|2010-04-07 13:30:00|15.46|15.632|15.36|15.496|398700|11.053
1270733400|2010-04-08 13:30:00|15.572|15.572|15.32|15.4|153000|10.985
1270819800|2010-04-09 13:30:00|15.496|15.712|15.38|15.696|365700|11.196
1271079000|2010-04-12 13:30:00|15.72|15.948|15.6|15.924|95200|11.359
1271165400|2010-04-13 13:30:00|16.224|16.224|15.96|16.036|392200|11.439
1271251800|2010-04-14 13:30:00|16.128|16.276|16.08|16.18|380500|11.541
1271338200|2010-04-15 13:30:00|16.204|16.208|15.98|16.12|118200|11.499
1271424600|2010-04-16 13:30:00|16.236|16.236|15.948|16.06|178500|11.456
1271683800|2010-04-19 13:30:00|16.056|16.1|15.944|16.044|436000|11.444
1271770200|2010-04-20 13:30:00|15.64|15.812|15.472|15.716|388000|11.598|divid|0.5364
1271856600|2010-04-21 13:30:00|15.86|15.944|15.744|15.892|157500|11.728
1271943000|2010-04-22 13:30:00|15.892|15.904|15.608|15.86|104000|11.704
1272029400|2010-04-23 13:30:00|15.908|16.356|15.872|16.288|259200|12.02
1272288600|2010-04-26 13:30:00|16.336|16.48|16.236|16.472|241700|12.156
1272375000|2010-04-27 13:30:00|16.5|16.784|16.396|16.564|941200|12.224
1272461400|2010-04-28 13:30:00|16.644|16.8|16.556|16.6|263000|12.25
1272547800|2010-04-29 13:30:00|16.688|16.908|16.688|16.828|128700|12.419
1272634200|2010-04-30 13:30:00|17.048|17.284|16.964|17.26|569500|12.738
1272893400|2010-05-03 13:30:00|17.4|17.4|17.1|17.34|470200|12.797
1272979800|2010-05-04 13:30:00|17.332|17.332|17.128|17.26|435700|12.738
1273066200|2010-05-05 13:30:00|17.044|17.26|16.968|17.232|330700|12.717
1273152600|2010-05-06 13:30:00|17.2|17.34|16.34|16.96|288200|12.516
1273239000|2010-05-07 13:30:00|17.048|17.052|16.284|16.62|332700|12.265
1273498200|2010-05-10 13:30:00|16.952|17.26|16.792|17.176|181500|12.676
1273584600|2010-05-11 13:30:00|17.144|17.232|17.08|17.092|101000|12.614
1273671000|2010-05-12 13:30:00|17.048|17.184|16.996|17.12|150200|12.634
1273757400|2010-05-13 13:30:00|17.116|17.292|17.028|17.152|146000|12.658
1273843800|2010-05-14 13:30:00|17.08|17.08|16.72|16.764|128500|12.372
1274103000|2010-05-17 13:30:00|16.704|16.844|16.468|16.732|163700|12.348
1274189400|2010-05-18 13:30:00|16.772|17.036|16.516|16.588|174200|12.242
1274275800|2010-05-19 13:30:00|16.584|16.584|16.22|16.444|123500|12.135
1274362200|2010-05-20 13:30:00|16.3|16.3|15.88|16.012|387500|11.817
1274448600|2010-05-21 13:30:00|15.804|16.1|15.66|16.092|105000|11.876
1274707800|2010-05-24 13:30:00|16.224|16.236|15.924|16.032|161500|11.831
1274794200|2010-05-25 13:30:00|15.584|15.872|15.3|15.548|588700|11.474
1274880600|2010-05-26 13:30:00|15.456|16|15.456|15.776|483500|11.642
1274967000|2010-05-27 13:30:00|15.96|16.476|15.96|16.452|286000|12.141
1275053400|2010-05-28 13:30:00|16.668|16.708|16.24|16.356|220200|12.07
1275399000|2010-06-01 13:30:00|16.4|16.436|16.18|16.184|201000|11.943
1275485400|2010-06-02 13:30:00|16.16|16.492|16.06|16.444|158000|12.135
1275571800|2010-06-03 13:30:00|16.816|16.948|16.552|16.608|132000|12.256
1275658200|2010-06-04 13:30:00|16.556|16.628|16.448|16.536|128200|12.203
1275917400|2010-06-07 13:30:00|16.68|16.708|16.452|16.5|118700|12.177
1276003800|2010-06-08 13:30:00|16.656|16.752|16.46|16.572|144200|12.23
1276090200|2010-06-09 13:30:00|16.968|17.6|16.828|17.392|266200|12.835
1276176600|2010-06-10 13:30:00|17.572|17.772|17.568|17.696|109000|13.059
1276263000|2010-06-11 13:30:00|17.644|17.8|17.444|17.536|195500|12.941
1276522200|2010-06-14 13:30:00|17.86|18.268|17.68|18.068|87500|13.334
1276608600|2010-06-15 13:30:00|18.2|18.24|18.068|18.18|157700|13.417
1276695000|2010-06-16 13:30:00|18.024|18.488|18.024|18.432|229000|13.602
1276781400|2010-06-17 13:30:00|18.6|18.776|18.464|18.676|114700|13.783
1276867800|2010-06-18 13:30:00|18.908|18.908|18.624|18.628|61500|13.747
1277127000|2010-06-21 13:30:00|18.716|18.996|18.68|18.828|80000|13.895
1277213400|2010-06-22 13:30:00|18.76|18.784|18.48|18.484|49700|13.641
1277299800|2010-06-23 13:30:00|18.456|18.456|18.088|18.232|98200|13.455
1277386200|2010-06-24 13:30:00|18.112|18.164|17.852|17.968|66500|13.26
1277472600|2010-06-25 13:30:00|17.82|17.952|17.808|17.896|68700|13.207
1277731800|2010-06-28 13:30:00|17.884|18.124|17.812|18.072|55500|13.337
1277818200|2010-06-29 13:30:00|17.88|17.88|17.332|17.456|118500|12.882
1277904600|2010-06-30 13:30:00|17.48|17.564|17.2|17.236|257000|12.72
1277991000|2010-07-01 13:30:00|17.14|17.504|17.024|17.504|140200|12.918
1278077400|2010-07-02 13:30:00|17.704|17.968|17.512|17.836|106700|13.163
1278423000|2010-07-06 13:30:00|17.884|18.036|17.804|17.98|97000|13.269
1278509400|2010-07-07 13:30:00|18.064|18.488|17.932|18.36|135700|13.549
1278595800|2010-07-08 13:30:00|18.548|18.784|18.184|18.756|242700|13.842
1278682200|2010-07-09 13:30:00|19.068|19.352|18.8|19.352|160500|14.281
1278941400|2010-07-12 13:30:00|19.26|19.4|19.116|19.272|179200|14.222
1279027800|2010-07-13 13:30:00|19.312|19.856|19.312|19.788|194500|14.603
1279114200|2010-07-14 13:30:00|19.808|20.068|19.64|19.852|143700|14.65
1279200600|2010-07-15 13:30:00|19.908|19.908|19.652|19.704|40200|14.541
1279287000|2010-07-16 13:30:00|19.68|19.704|19.4|19.4|60500|14.317
1279546200|2010-07-19 13:30:00|19.552|19.608|19.38|19.536|85200|14.417
1279632600|2010-07-20 13:30:00|19.584|20.052|19.52|20.052|140000|14.798
1279719000|2010-07-21 13:30:00|20.136|20.192|20|20.132|258700|14.857
1279805400|2010-07-22 13:30:00|20.276|20.716|20.276|20.52|75500|15.143
1279891800|2010-07-23 13:30:00|20.4|20.636|20.248|20.396|168700|15.052
1280151000|2010-07-26 13:30:00|20.54|21.104|20.26|21.104|162500|15.574
1280237400|2010-07-27 13:30:00|21.276|21.76|21.276|21.716|106700|16.026
1280323800|2010-07-28 13:30:00|21.84|21.852|21.316|21.46|121700|15.837
1280410200|2010-07-29 13:30:00|21.644|21.836|21.112|21.184|109000|15.633
1280496600|2010-07-30 13:30:00|21.168|21.216|20.876|21.168|106500|15.622
1280755800|2010-08-02 13:30:00|21.592|21.592|21.2|21.436|193200|15.819
1280842200|2010-08-03 13:30:00|21.448|21.608|21.272|21.588|151700|15.932
1280928600|2010-08-04 13:30:00|21.524|22.52|21.5|21.78|533700|16.073
1281015000|2010-08-05 13:30:00|21.604|22.012|21.512|21.804|460700|16.091
1281101400|2010-08-06 13:30:00|21.804|21.956|21.636|21.956|57500|16.203
1281360600|2010-08-09 13:30:00|22|22.156|21.868|22.124|113000|16.327
1281447000|2010-08-10 13:30:00|22.148|22.36|21.836|21.964|172700|16.209
1281533400|2010-08-11 13:30:00|21.892|21.892|21.228|21.228|162200|15.666
1281619800|2010-08-12 13:30:00|21.184|21.464|21.012|21.388|130500|15.784
1281706200|2010-08-13 13:30:00|21.252|21.488|21.16|21.172|64500|15.625
1281965400|2010-08-16 13:30:00|21.068|21.704|21.048|21.676|106700|15.996
1282051800|2010-08-17 13:30:00|21.652|22.016|21.64|21.964|145000|16.209
1282138200|2010-08-18 13:30:00|21.812|22.064|21.7|22.028|145700|16.256
1282224600|2010-08-19 13:30:00|21.888|22.292|21.888|21.968|219500|16.212
1282311000|2010-08-20 13:30:00|22.036|22.156|21.708|21.916|127500|16.174
1282570200|2010-08-23 13:30:00|21.916|22.28|21.916|21.984|118500|16.224
1282656600|2010-08-24 13:30:00|21.796|21.8|21.228|21.796|158500|16.085
1282743000|2010-08-25 13:30:00|21.6|22.148|21.312|22.108|430700|16.315
1282829400|2010-08-26 13:30:00|22.14|23.26|22.008|22.748|369200|16.788
1282915800|2010-08-27 13:30:00|22.868|23.108|22.612|23.092|335500|17.041
1283175000|2010-08-30 13:30:00|23.164|23.26|22.688|22.712|113700|16.761
1283261400|2010-08-31 13:30:00|22.784|23.328|22.64|23.176|208700|17.103
1283347800|2010-09-01 13:30:00|23.236|23.98|23.236|23.452|192200|17.307
1283434200|2010-09-02 13:30:00|23.4|23.56|23.084|23.228|126700|17.142
1283520600|2010-09-03 13:30:00|23.232|23.24|23.044|23.12|70000|17.062
1283866200|2010-09-07 13:30:00|23.316|23.316|22.8|22.9|290700|16.9
1283952600|2010-09-08 13:30:00|23.076|23.264|22.912|23.008|159000|16.979
1284039000|2010-09-09 13:30:00|23.276|23.356|23.056|23.112|129700|17.056
1284125400|2010-09-10 13:30:00|23.076|23.388|23.076|23.3|319000|17.195
1284384600|2010-09-13 13:30:00|23.72|23.872|23.648|23.82|253700|17.579
1284471000|2010-09-14 13:30:00|23.66|23.66|23.408|23.472|197700|17.322
1284557400|2010-09-15 13:30:00|23.648|23.756|23.2|23.272|192700|17.174
1284643800|2010-09-16 13:30:00|23.288|23.32|22.848|23.052|143200|17.012
1284730200|2010-09-17 13:30:00|22.976|23.012|22.6|22.68|139200|16.737
1284989400|2010-09-20 13:30:00|22.688|23.056|22.64|23.044|80500|17.006
1285075800|2010-09-21 13:30:00|23.168|23.188|22.656|22.844|196500|16.858
1285162200|2010-09-22 13:30:00|22.7|23.084|22.268|22.544|205200|16.637
1285248600|2010-09-23 13:30:00|22.348|22.56|21.728|22.132|241500|16.333
1285335000|2010-09-24 13:30:00|22.692|22.804|22.28|22.436|146000|16.557
1285594200|2010-09-27 13:30:00|22.468|22.6|22.32|22.456|111500|16.572
1285680600|2010-09-28 13:30:00|22.656|22.656|22.192|22.544|124200|16.637
1285767000|2010-09-29 13:30:00|22.556|22.848|22.284|22.376|97500|16.513
1285853400|2010-09-30 13:30:00|22.368|22.632|21.932|22.26|179000|16.427
1285939800|2010-10-01 13:30:00|22.272|22.68|22.076|22.524|145500|16.622
1286199000|2010-10-04 13:30:00|22.9|22.976|22.26|22.368|79000|16.507
1286285400|2010-10-05 13:30:00|22.412|22.724|22.348|22.476|202500|16.587
1286371800|2010-10-06 13:30:00|22.38|22.668|22.152|22.28|169500|16.442
1286458200|2010-10-07 13:30:00|22.252|22.484|22|22.044|68200|16.268
1286544600|2010-10-08 13:30:00|21.972|22.264|21.728|22.052|400000|16.274
1286803800|2010-10-11 13:30:00|22.004|22.152|21.612|21.764|140200|16.061
1286890200|2010-10-12 13:30:00|21.716|21.996|21.716|21.94|181200|16.191
1286976600|2010-10-13 13:30:00|22.108|22.224|21.928|21.996|221200|16.233
1287063000|2010-10-14 13:30:00|22.064|22.144|21.704|21.984|148000|16.224
1287149400|2010-10-15 13:30:00|21.968|21.98|21.544|21.556|204500|15.908
1287408600|2010-10-18 13:30:00|21.676|21.908|21.46|21.908|69500|16.168
1287495000|2010-10-19 13:30:00|22.584|22.584|21.732|21.9|123200|16.162
1287581400|2010-10-20 13:30:00|21.844|22.776|21.844|22.664|131200|16.726
1287667800|2010-10-21 13:30:00|22.744|23.348|22.744|23.32|143000|17.21
1287754200|2010-10-22 13:30:00|23.448|23.576|22.944|22.944|249700|16.932
1288013400|2010-10-25 13:30:00|23.284|23.664|23.26|23.556|131500|17.384
1288099800|2010-10-26 13:30:00|23.252|23.324|23.008|23.236|148500|17.148
1288186200|2010-10-27 13:30:00|23.032|23.168|22.464|22.66|172700|16.723
1288272600|2010-10-28 13:30:00|22.66|22.932|22.42|22.42|206500|16.546
1288359000|2010-10-29 13:30:00|22.52|22.644|22.288|22.5|114000|16.605
1288618200|2010-11-01 13:30:00|22.48|22.864|22.356|22.724|92500|16.77
1288704600|2010-11-02 13:30:00|22.6|22.652|22.38|22.516|129500|16.616
1288791000|2010-11-03 13:30:00|22.508|22.82|22.296|22.668|39500|16.729
1288877400|2010-11-04 13:30:00|22.86|23.18|22.724|22.9|97500|16.9
1288963800|2010-11-05 13:30:00|22.908|23.112|22.864|22.9|69000|16.9
1289226600|2010-11-08 14:30:00|23.08|23.756|23.08|23.508|249500|17.348
1289313000|2010-11-09 14:30:00|23.804|24.176|23.74|23.824|242200|17.582
1289399400|2010-11-10 14:30:00|23.852|23.852|23.276|23.332|126200|17.219
1289485800|2010-11-11 14:30:00|23.336|23.48|23.2|23.416|169200|17.281
1289572200|2010-11-12 14:30:00|23.28|23.364|22.984|23.244|101700|17.154
1289831400|2010-11-15 14:30:00|23.212|23.256|22.952|23.136|74000|17.074
1289917800|2010-11-16 14:30:00|23.04|23.116|22.604|22.776|166500|16.808
1290004200|2010-11-17 14:30:00|22.756|23.296|22.756|23.08|106500|17.033
1290090600|2010-11-18 14:30:00|23.2|23.92|23.2|23.792|89500|17.558
1290177000|2010-11-19 14:30:00|23.636|24|23.316|23.96|59200|17.682
1290436200|2010-11-22 14:30:00|24|24.584|23.988|24.568|75200|18.131
1290522600|2010-11-23 14:30:00|24.612|24.612|24.012|24.22|80700|17.874
1290609000|2010-11-24 14:30:00|24.308|24.308|23.54|23.728|81500|17.511
1290781800|2010-11-26 14:30:00|23.548|23.664|23.12|23.196|71200|17.118
1291041000|2010-11-29 14:30:00|23.052|23.352|22.652|23.192|112200|17.115
1291127400|2010-11-30 14:30:00|23.184|23.384|22.348|22.492|181500|16.599
1291213800|2010-12-01 14:30:00|22.672|23.088|22.672|22.824|74200|16.844
1291300200|2010-12-02 14:30:00|22.924|23.4|22.924|23.12|116200|17.062
1291386600|2010-12-03 14:30:00|23.284|24.184|23.256|24.184|81200|17.847
1291645800|2010-12-06 14:30:00|24.036|24.244|23.928|24.116|83000|17.797
1291732200|2010-12-07 14:30:00|24.272|24.316|23.872|24.04|55500|17.741
1291818600|2010-12-08 14:30:00|23.896|24.312|23.896|24.028|64700|17.732
1291905000|2010-12-09 14:30:00|23.94|23.94|23.04|23.884|199200|17.626
1291991400|2010-12-10 14:30:00|23.776|23.956|23.492|23.868|119200|17.614
1292250600|2010-12-13 14:30:00|24|24.168|23.624|23.628|93700|17.437
1292337000|2010-12-14 14:30:00|23.628|23.828|23.304|23.524|151700|17.36
1292423400|2010-12-15 14:30:00|23.376|23.748|23.376|23.576|348000|17.399
1292509800|2010-12-16 14:30:00|23.564|23.632|23.452|23.6|44000|17.416
1292596200|2010-12-17 14:30:00|23.668|24.056|23.544|24.004|59500|17.715
1292855400|2010-12-20 14:30:00|24.2|24.2|23.824|24.072|47000|17.765
1292941800|2010-12-21 14:30:00|24.236|24.484|24.18|24.232|83700|17.883
1293028200|2010-12-22 14:30:00|24.16|24.26|24.1|24.18|72500|17.844
1293114600|2010-12-23 14:30:00|24.256|24.356|23.844|23.924|88000|17.655
1293460200|2010-12-27 14:30:00|23.884|23.884|23.448|23.456|48200|17.31
1293546600|2010-12-28 14:30:00|23.604|23.648|23.04|23.116|70200|17.059
1293633000|2010-12-29 14:30:00|23.056|23.556|23.052|23.416|52500|17.467|divid|0.2472
1293719400|2010-12-30 14:30:00|23.54|24.296|23.54|24.24|58700|18.082
1293805800|2010-12-31 14:30:00|24.184|24.256|24.068|24.14|53700|18.007
1294065000|2011-01-03 14:30:00|24.14|24.396|24.076|24.132|143500|18.001
1294151400|2011-01-04 14:30:00|23.208|23.58|23.076|23.148|93000|17.267
1294237800|2011-01-05 14:30:00|23.04|23.184|22.772|23.18|118200|17.291
1294324200|2011-01-06 14:30:00|23.12|23.18|23.024|23.172|63000|17.285
1294410600|2011-01-07 14:30:00|23.04|23.088|22.384|22.636|100500|16.886
1294669800|2011-01-10 14:30:00|22.42|22.66|22.044|22.4|174200|16.709
1294756200|2011-01-11 14:30:00|22.476|22.748|22.364|22.732|70500|16.957
1294842600|2011-01-12 14:30:00|22.96|23.192|22.676|23.188|84500|17.297
1294929000|2011-01-13 14:30:00|23.336|23.688|23.232|23.264|65000|17.354
1295015400|2011-01-14 14:30:00|23.264|23.544|23.14|23.46|52500|17.5
1295361000|2011-01-18 14:30:00|23.556|23.556|23.096|23.156|24000|17.273
1295447400|2011-01-19 14:30:00|23.156|23.24|22.748|22.98|42000|17.142
1295533800|2011-01-20 14:30:00|22.964|22.964|22.196|22.26|52500|16.605
1295620200|2011-01-21 14:30:00|22.212|22.424|21.92|22.06|72200|16.456
1295879400|2011-01-24 14:30:00|22.008|22.1|21.86|21.92|84500|16.351
1295965800|2011-01-25 14:30:00|21.6|21.756|21.4|21.58|100500|16.098
1296052200|2011-01-26 14:30:00|21.54|21.7|21.352|21.696|102700|16.184
1296138600|2011-01-27 14:30:00|21.364|21.688|21.364|21.532|119700|16.062
1296225000|2011-01-28 14:30:00|21.676|21.676|21.216|21.472|94700|16.017
1296484200|2011-01-31 14:30:00|21.708|21.908|21.396|21.708|119700|16.193
1296570600|2011-02-01 14:30:00|21.672|21.816|21.392|21.396|87000|15.961
1296657000|2011-02-02 14:30:00|21.22|21.444|20.56|20.564|287200|15.34
1296743400|2011-02-03 14:30:00|20.728|21.476|20.664|21.34|296200|15.919
1296829800|2011-02-04 14:30:00|21.344|21.48|21.032|21.448|116000|15.999
1297089000|2011-02-07 14:30:00|21.608|21.684|21.22|21.428|126000|15.984
1297175400|2011-02-08 14:30:00|21.52|21.848|21.52|21.808|350700|16.268
1297261800|2011-02-09 14:30:00|21.62|21.804|21.544|21.744|122200|16.22
1297348200|2011-02-10 14:30:00|21.64|21.912|21.616|21.72|113500|16.202
1297434600|2011-02-11 14:30:00|21.628|21.924|21.616|21.876|203200|16.319
1297693800|2011-02-14 14:30:00|21.88|21.996|21.756|21.776|86200|16.244
1297780200|2011-02-15 14:30:00|21.776|22.072|21.72|21.884|109000|16.325
1297866600|2011-02-16 14:30:00|21.948|22.04|21.816|21.82|71000|16.277
1297953000|2011-02-17 14:30:00|21.76|22.056|21.76|21.844|68200|16.295
1298039400|2011-02-18 14:30:00|21.88|22.036|21.612|21.868|40500|16.313
1298385000|2011-02-22 14:30:00|21.624|21.816|21.6|21.624|91700|16.131
1298471400|2011-02-23 14:30:00|21.672|21.688|20.864|21.136|166700|15.767
1298557800|2011-02-24 14:30:00|21.156|21.352|20.872|20.98|102000|15.65
1298644200|2011-02-25 14:30:00|20.996|21.088|20.856|20.924|62000|15.608
1298903400|2011-02-28 14:30:00|21.096|21.66|20.76|21.66|82200|16.157
1298989800|2011-03-01 14:30:00|21.6|21.6|21.248|21.44|64500|15.993
1299076200|2011-03-02 14:30:00|21.364|21.564|21.364|21.536|21000|16.065
1299162600|2011-03-03 14:30:00|21.616|22.532|21.616|22.38|258000|16.695
1299249000|2011-03-04 14:30:00|22.276|22.464|22.136|22.3|100500|16.635
1299508200|2011-03-07 14:30:00|22.272|22.272|21.92|21.988|92000|16.402
1299594600|2011-03-08 14:30:00|21.92|22.048|21.76|21.964|131700|16.384
1299681000|2011-03-09 14:30:00|21.504|21.9|21.504|21.792|140200|16.256
1299767400|2011-03-10 14:30:00|21.596|21.596|21.252|21.38|245000|15.949
1299853800|2011-03-11 14:30:00|21.144|21.352|21.136|21.264|34200|15.862
1300109400|2011-03-14 13:30:00|21.232|21.496|21.1|21.456|76200|16.005
1300195800|2011-03-15 13:30:00|20.892|21.112|20.8|21.112|56000|15.749
1300282200|2011-03-16 13:30:00|20.972|21.268|20.828|20.92|278500|15.605
1300368600|2011-03-17 13:30:00|21.068|21.196|20.86|20.876|139000|15.573
1300455000|2011-03-18 13:30:00|21.076|21.1|20.916|20.96|29700|15.635
1300714200|2011-03-21 13:30:00|21.02|21.452|21.02|21.3|77500|15.889
1300800600|2011-03-22 13:30:00|21.3|21.484|21.232|21.456|28500|16.005
1300887000|2011-03-23 13:30:00|21.44|22.128|21.372|21.996|51700|16.408
1300973400|2011-03-24 13:30:00|22.12|22.788|22.044|22.588|102500|16.85
1301059800|2011-03-25 13:30:00|22.644|22.96|22.548|22.588|37200|16.85
1301319000|2011-03-28 13:30:00|22.676|22.752|22.316|22.34|45000|16.665
1301405400|2011-03-29 13:30:00|22.212|22.524|22.124|22.488|151700|16.775
1301491800|2011-03-30 13:30:00|22.684|22.956|22.544|22.928|92700|17.103
1301578200|2011-03-31 13:30:00|23.052|23.668|23.052|23.64|129200|17.634
1301664600|2011-04-01 13:30:00|23.612|23.988|23.488|23.924|124000|17.846
1301923800|2011-04-04 13:30:00|23.848|23.9|23.624|23.856|62000|17.796
1302010200|2011-04-05 13:30:00|23.892|24.128|23.7|23.8|93000|17.754
1302096600|2011-04-06 13:30:00|23.752|23.752|23.364|23.412|68700|17.464
1302183000|2011-04-07 13:30:00|23.348|23.52|23.236|23.436|46700|17.482
1302269400|2011-04-08 13:30:00|23.376|23.46|22.952|23|107500|17.157
1302528600|2011-04-11 13:30:00|22.968|23.196|22.34|22.8|55000|17.008
1302615000|2011-04-12 13:30:00|22.604|22.796|22.536|22.576|61500|16.841
1302701400|2011-04-13 13:30:00|22.636|22.96|22.58|22.9|38000|17.082
1302787800|2011-04-14 13:30:00|22.68|23.244|22.68|23.236|108200|17.333
1302874200|2011-04-15 13:30:00|22.8|23.112|22.704|22.852|57000|17.41|divid|0.4848
1303133400|2011-04-18 13:30:00|22.776|23.112|22.668|22.976|69000|17.504
1303219800|2011-04-19 13:30:00|23.592|23.856|23.532|23.572|69500|17.958
1303306200|2011-04-20 13:30:00|23.94|24.228|23.864|24.228|73500|18.458
1303392600|2011-04-21 13:30:00|24.44|24.512|24.276|24.3|52700|18.513
1303738200|2011-04-25 13:30:00|24.428|24.428|24.04|24.12|20700|18.376
1303824600|2011-04-26 13:30:00|24.176|24.236|23.396|23.672|143700|18.035
1303911000|2011-04-27 13:30:00|23.64|23.644|23.364|23.612|81000|17.989
1303997400|2011-04-28 13:30:00|23.54|23.724|23.38|23.6|60700|17.98
1304083800|2011-04-29 13:30:00|23.712|24.024|23.552|24|37500|18.285
1304343000|2011-05-02 13:30:00|24|24.072|23.924|24.012|55000|18.294
1304429400|2011-05-03 13:30:00|24|24.136|23.612|23.94|62500|18.239
1304515800|2011-05-04 13:30:00|23.96|24.512|23.528|23.796|57500|18.129
1304602200|2011-05-05 13:30:00|23.748|23.764|22.948|23.188|129200|17.666
1304688600|2011-05-06 13:30:00|23.48|24.008|23.48|23.98|314700|18.269
1304947800|2011-05-09 13:30:00|23.888|24.316|23.812|24.2|62500|18.437
1305034200|2011-05-10 13:30:00|24.28|24.68|24.28|24.56|80000|18.711
1305120600|2011-05-11 13:30:00|24.48|24.592|24.252|24.52|103500|18.681
1305207000|2011-05-12 13:30:00|24.596|24.596|24.224|24.424|55000|18.608
1305293400|2011-05-13 13:30:00|24.344|24.572|24.268|24.36|47700|18.559
1305552600|2011-05-16 13:30:00|24.2|24.368|23.96|24.06|54000|18.33
1305639000|2011-05-17 13:30:00|23.98|24.14|23.88|24.112|101200|18.37
1305725400|2011-05-18 13:30:00|24.152|24.38|24.104|24.34|84500|18.544
1305811800|2011-05-19 13:30:00|24.148|24.516|24.148|24.368|111700|18.565
1305898200|2011-05-20 13:30:00|24.332|24.356|24.116|24.176|96500|18.419
1306157400|2011-05-23 13:30:00|24.116|24.568|23.688|23.72|105500|18.071
1306243800|2011-05-24 13:30:00|23.6|24.156|23.284|23.404|121200|17.83
1306330200|2011-05-25 13:30:00|23.44|23.44|22.928|23.06|243000|17.568
1306416600|2011-05-26 13:30:00|23.132|23.44|23.092|23.404|194200|17.83
1306503000|2011-05-27 13:30:00|23.444|23.816|23.444|23.62|172000|17.995
1306848600|2011-05-31 13:30:00|23.472|23.58|23.172|23.28|231500|17.736
1306935000|2011-06-01 13:30:00|23.272|23.272|22.916|23.02|111000|17.538
1307021400|2011-06-02 13:30:00|23.212|24.024|23.064|23.104|144500|17.602
1307107800|2011-06-03 13:30:00|23.104|23.276|22.612|23.16|139500|17.645
1307367000|2011-06-06 13:30:00|23.324|24.116|23.296|23.468|100500|17.879
1307453400|2011-06-07 13:30:00|23.544|24.076|23.544|23.72|164500|18.071
1307539800|2011-06-08 13:30:00|23.78|24.048|23.68|24.048|159200|18.321
1307626200|2011-06-09 13:30:00|24.052|24.052|23.232|23.98|59700|18.269
1307712600|2011-06-10 13:30:00|24.012|24.012|23.48|23.548|62700|17.94
1307971800|2011-06-13 13:30:00|23.548|23.636|23.356|23.44|50700|17.858
1308058200|2011-06-14 13:30:00|23.72|23.82|23.66|23.708|59500|18.062
1308144600|2011-06-15 13:30:00|23.56|23.636|23.132|23.256|175200|17.718
1308231000|2011-06-16 13:30:00|23.236|23.344|22.704|22.98|147200|17.507
1308317400|2011-06-17 13:30:00|23.212|23.264|22.928|23.192|103500|17.669
1308576600|2011-06-20 13:30:00|23.052|23.216|22.932|23.116|105000|17.611
1308663000|2011-06-21 13:30:00|23.16|23.168|22.96|22.98|157500|17.507
1308749400|2011-06-22 13:30:00|22.988|23.044|22.908|22.908|108700|17.453
1308835800|2011-06-23 13:30:00|22.716|22.964|22.404|22.8|52700|17.37
1308922200|2011-06-24 13:30:00|22.664|23.192|22.664|22.84|78000|17.401
1309181400|2011-06-27 13:30:00|22.944|23.44|22.944|23.128|32700|17.62
1309267800|2011-06-28 13:30:00|23.268|23.272|22.916|22.94|53200|17.477
1309354200|2011-06-29 13:30:00|23.2|23.384|23.152|23.244|123200|17.709
1309440600|2011-06-30 13:30:00|23.252|23.516|23.2|23.516|81500|17.916
1309527000|2011-07-01 13:30:00|23.404|23.596|23.212|23.404|38700|17.83
1309872600|2011-07-05 13:30:00|23.292|23.292|22.896|23.176|118200|17.657
1309959000|2011-07-06 13:30:00|22.988|23.236|22.988|23.164|33500|17.648
1310045400|2011-07-07 13:30:00|23.164|23.36|23.092|23.204|52200|17.678
1310131800|2011-07-08 13:30:00|23.136|23.424|22.98|23.408|104500|17.833
1310391000|2011-07-11 13:30:00|23.332|23.396|23.16|23.324|57000|17.769
1310477400|2011-07-12 13:30:00|23.2|23.516|23.196|23.392|40700|17.821
1310563800|2011-07-13 13:30:00|23.56|23.94|23.428|23.704|136700|18.059
1310650200|2011-07-14 13:30:00|23.736|23.76|23.44|23.628|73700|18.001
1310736600|2011-07-15 13:30:00|23.792|23.944|23.68|23.812|77700|18.141
1310995800|2011-07-18 13:30:00|23.844|23.904|23.3|23.352|64000|17.791
1311082200|2011-07-19 13:30:00|23.416|23.896|23.416|23.784|27500|18.12
1311168600|2011-07-20 13:30:00|23.708|23.76|23.412|23.468|26200|17.879
1311255000|2011-07-21 13:30:00|23.636|23.772|23.536|23.768|23700|18.108
1311341400|2011-07-22 13:30:00|23.788|23.956|23.62|23.94|127500|18.239
1311600600|2011-07-25 13:30:00|23.752|24.076|23.752|24|131000|18.285
1311687000|2011-07-26 13:30:00|24|24.176|23.9|23.904|72200|18.211
1311773400|2011-07-27 13:30:00|23.74|24.152|23.216|23.424|64000|17.846
1311859800|2011-07-28 13:30:00|23.524|23.524|23.024|23.036|38000|17.55
1311946200|2011-07-29 13:30:00|22.888|22.956|22.616|22.704|33700|17.297
1312205400|2011-08-01 13:30:00|22.788|23.024|22.336|22.588|53500|17.209
1312291800|2011-08-02 13:30:00|22.6|22.736|22.34|22.376|144500|17.047
1312378200|2011-08-03 13:30:00|22.484|22.484|21.788|21.932|84200|16.709
1312464600|2011-08-04 13:30:00|21.844|21.864|20.76|20.768|247500|15.822
1312551000|2011-08-05 13:30:00|20.76|21.556|20.14|21.24|315500|16.182
1312810200|2011-08-08 13:30:00|21.152|21.312|19.952|20.328|273700|15.487
1312896600|2011-08-09 13:30:00|21.04|21.524|20.708|21.068|297500|16.051
1312983000|2011-08-10 13:30:00|20.9|21.152|20.796|20.84|183700|15.877
1313069400|2011-08-11 13:30:00|20.8|21.276|20.708|20.924|82500|15.941
1313155800|2011-08-12 13:30:00|21.14|21.292|21.064|21.2|77000|16.151
1313415000|2011-08-15 13:30:00|21.08|21.596|20.9|21.464|33700|16.352
1313501400|2011-08-16 13:30:00|21.444|21.452|20.82|21.028|164700|16.02
1313587800|2011-08-17 13:30:00|20.8|21.4|20.8|21.344|109000|16.261
1313674200|2011-08-18 13:30:00|21.2|21.2|20.6|21.168|116200|16.127
1313760600|2011-08-19 13:30:00|20.664|21.176|20.664|20.724|49500|15.789
1314019800|2011-08-22 13:30:00|20.672|21.108|20.672|20.916|36700|15.935
1314106200|2011-08-23 13:30:00|21.004|21.828|20.988|21.712|109000|16.541
1314192600|2011-08-24 13:30:00|21.556|22.196|21.556|22.16|65000|16.883
1314279000|2011-08-25 13:30:00|21.988|22.12|21.612|21.836|57700|16.636
1314365400|2011-08-26 13:30:00|21.652|21.996|21.648|21.66|40500|16.502
1314624600|2011-08-29 13:30:00|21.7|22.2|21.624|22.192|45500|16.907
1314711000|2011-08-30 13:30:00|22.02|22.636|22.02|22.468|55700|17.117
1314797400|2011-08-31 13:30:00|22.464|23.052|22.38|22.924|101700|17.465
1314883800|2011-09-01 13:30:00|22.924|23.516|22.92|23.36|82200|17.797
1314970200|2011-09-02 13:30:00|22.896|23.276|22.816|23.276|53200|17.733
1315315800|2011-09-06 13:30:00|22.7|22.7|22.264|22.4|131000|17.066
1315402200|2011-09-07 13:30:00|22.468|22.62|22.208|22.404|82200|17.069
1315488600|2011-09-08 13:30:00|22.24|22.34|21.616|21.996|83500|16.758
1315575000|2011-09-09 13:30:00|21.96|21.96|21.284|21.344|106700|16.261
1315834200|2011-09-12 13:30:00|20.896|21.192|20.896|21.076|120700|16.057
1315920600|2011-09-13 13:30:00|21.004|21.228|20.72|20.876|148500|15.904
1316007000|2011-09-14 13:30:00|20.812|20.964|20.68|20.876|86000|15.904
1316093400|2011-09-15 13:30:00|20.932|21.26|20.932|21.156|112200|16.118
1316179800|2011-09-16 13:30:00|21.156|21.4|20.956|21.076|344000|16.057
1316439000|2011-09-19 13:30:00|20.952|21.188|20.852|20.932|93200|15.947
1316525400|2011-09-20 13:30:00|21.16|21.864|21|21.508|105200|16.386
1316611800|2011-09-21 13:30:00|21.36|21.36|20.8|20.8|77500|15.847
1316698200|2011-09-22 13:30:00|20.4|20.404|19.536|19.64|286500|14.963
1316784600|2011-09-23 13:30:00|19.272|19.676|19.216|19.432|182700|14.804
1317043800|2011-09-26 13:30:00|19.6|19.88|19.368|19.804|212500|15.088
1317130200|2011-09-27 13:30:00|20.416|21.364|20.156|21.276|215500|16.209
1317216600|2011-09-28 13:30:00|21.348|21.348|20.388|20.388|129700|15.533
1317303000|2011-09-29 13:30:00|20.504|20.964|20.216|20.66|131700|15.74
1317389400|2011-09-30 13:30:00|20.504|20.8|19.96|20.66|159500|15.74
1317648600|2011-10-03 13:30:00|20.536|20.572|19.704|19.804|100000|15.088
1317735000|2011-10-04 13:30:00|19.8|19.86|19.296|19.6|228000|14.932
1317821400|2011-10-05 13:30:00|19.676|19.676|19.2|19.364|72500|14.753
1317907800|2011-10-06 13:30:00|19.44|20.356|19.22|20.356|237500|15.508
1317994200|2011-10-07 13:30:00|20.316|20.64|20.024|20.244|50700|15.423
1318253400|2011-10-10 13:30:00|20.344|20.9|20.34|20.9|57000|15.923
1318339800|2011-10-11 13:30:00|20.756|21.92|20.756|21.9|160200|16.685
1318426200|2011-10-12 13:30:00|22.028|22.136|21.772|21.932|96000|16.709
1318512600|2011-10-13 13:30:00|21.74|21.74|21.312|21.392|45700|16.298
1318599000|2011-10-14 13:30:00|21.52|21.744|21.264|21.332|33700|16.252
1318858200|2011-10-17 13:30:00|21.212|21.24|20.952|20.956|73700|15.965
1318944600|2011-10-18 13:30:00|21.008|21.188|20.632|21.136|98000|16.103
1319031000|2011-10-19 13:30:00|21.332|21.436|20.312|20.736|58200|15.798
1319117400|2011-10-20 13:30:00|20.756|20.804|20.576|20.688|32500|15.761
1319203800|2011-10-21 13:30:00|20.864|21.528|20.864|21.528|44200|16.401
1319463000|2011-10-24 13:30:00|21.664|22.22|21.664|22.216|96200|16.925
1319549400|2011-10-25 13:30:00|22.028|22.116|21.816|21.92|87200|16.7
1319635800|2011-10-26 13:30:00|22.24|22.24|21.88|22.204|61700|16.916
1319722200|2011-10-27 13:30:00|22.48|22.7|22.28|22.636|55500|17.245
1319808600|2011-10-28 13:30:00|22.508|22.792|22.384|22.688|67000|17.285
1320067800|2011-10-31 13:30:00|22.72|23.924|22.72|22.912|77500|17.456
1320154200|2011-11-01 13:30:00|21.64|22.696|21.64|22.408|66200|17.072
1320240600|2011-11-02 13:30:00|22.468|22.664|22.024|22.2|46500|16.913
1320327000|2011-11-03 13:30:00|22.46|22.484|22.096|22.172|54200|16.892
1320413400|2011-11-04 13:30:00|22.2|22.2|21.568|21.888|53700|16.675
1320676200|2011-11-07 14:30:00|21.792|22.712|21.792|22.712|81200|17.303
1320762600|2011-11-08 14:30:00|22.68|23.024|22.62|22.924|173000|17.465
1320849000|2011-11-09 14:30:00|22.3|22.676|22.008|22.572|120700|17.197
1320935400|2011-11-10 14:30:00|22.592|22.592|21.872|22.1|48500|16.837
1321021800|2011-11-11 14:30:00|22.396|22.704|22.244|22.624|47200|17.236
1321281000|2011-11-14 14:30:00|22.392|22.972|22.196|22.396|114000|17.062
1321367400|2011-11-15 14:30:00|22.5|22.784|22.248|22.7|98000|17.294
1321453800|2011-11-16 14:30:00|22.596|22.628|22.256|22.392|64000|17.059
1321540200|2011-11-17 14:30:00|22.232|22.48|22.108|22.42|108500|17.081
1321626600|2011-11-18 14:30:00|22.376|22.464|22.216|22.384|88700|17.053
1321885800|2011-11-21 14:30:00|22.264|23.136|21.996|22.668|181500|17.27
1321972200|2011-11-22 14:30:00|22.536|22.536|21.608|22.028|115700|16.782
1322058600|2011-11-23 14:30:00|21.836|21.836|21.224|21.668|61500|16.508
1322231400|2011-11-25 14:30:00|21.776|21.776|21.36|21.536|23200|16.407
1322490600|2011-11-28 14:30:00|21.732|22.596|20.532|22.528|208000|17.163
1322577000|2011-11-29 14:30:00|22.44|22.628|22.3|22.3|105200|16.989
1322663400|2011-11-30 14:30:00|22.772|23.856|22.604|22.892|223500|17.44
1322749800|2011-12-01 14:30:00|23.176|23.596|23.176|23.588|71500|17.971
1322836200|2011-12-02 14:30:00|23.608|23.892|23.464|23.796|137700|18.129
1323095400|2011-12-05 14:30:00|23.768|24.66|23.716|24.396|138700|18.586
1323181800|2011-12-06 14:30:00|24.42|24.568|23.6|23.948|168700|18.245
1323268200|2011-12-07 14:30:00|23.948|23.976|23.612|23.78|175200|18.117
1323354600|2011-12-08 14:30:00|23.736|23.844|23.488|23.776|120200|18.114
1323441000|2011-12-09 14:30:00|23.708|23.852|23.632|23.764|96200|18.105
1323700200|2011-12-12 14:30:00|23.772|23.828|23.472|23.8|68500|18.132
1323786600|2011-12-13 14:30:00|23.748|23.808|23.644|23.8|51000|18.132
1323873000|2011-12-14 14:30:00|23.332|23.692|23.332|23.456|47700|17.87
1323959400|2011-12-15 14:30:00|23.6|24.132|23.556|24.052|243200|18.324
1324045800|2011-12-16 14:30:00|24.028|24.228|23.88|24.228|143200|18.458
1324305000|2011-12-19 14:30:00|24.084|24.32|23.736|23.968|36700|18.26
1324391400|2011-12-20 14:30:00|24.056|24.576|24.056|24.244|50700|18.47
1324477800|2011-12-21 14:30:00|24.364|24.584|24.116|24.572|174700|18.72
1324564200|2011-12-22 14:30:00|24.572|24.572|24.376|24.424|56200|18.608
1324650600|2011-12-23 14:30:00|24.356|24.5|24.312|24.404|68200|18.592
1324996200|2011-12-27 14:30:00|24.44|25.084|24.44|25|37700|19.046
1325082600|2011-12-28 14:30:00|25.2|25.26|24.976|25.012|49200|19.24|divid|0.24
1325169000|2011-12-29 14:30:00|25.06|25.48|25.056|25.072|78500|19.286
1325255400|2011-12-30 14:30:00|25.22|25.428|25.164|25.24|97500|19.416
1325601000|2012-01-03 14:30:00|25.204|25.464|24.98|25.216|68200|19.397
1325687400|2012-01-04 14:30:00|25.024|25.04|24.128|24.76|112700|19.046
1325773800|2012-01-05 14:30:00|24.52|24.72|24.096|24.692|125000|18.994
1325860200|2012-01-06 14:30:00|24.548|24.924|24.34|24.736|52700|19.028
1326119400|2012-01-09 14:30:00|24.736|25.08|24.7|24.96|35200|19.2
1326205800|2012-01-10 14:30:00|24.98|25.38|24.944|25.172|107700|19.363
1326292200|2012-01-11 14:30:00|25.04|25.324|25.04|25.188|62700|19.376
1326378600|2012-01-12 14:30:00|25.26|25.34|24.996|25.188|29700|19.376
1326465000|2012-01-13 14:30:00|25|25.48|24.544|24.712|101500|19.009
1326810600|2012-01-17 14:30:00|25.02|25.216|24.576|24.948|149000|19.191
1326897000|2012-01-18 14:30:00|24.808|25.524|24.808|25.396|63000|19.536
1326983400|2012-01-19 14:30:00|25.408|26.044|25.34|25.452|81500|19.579
1327069800|2012-01-20 14:30:00|25.26|25.748|25.08|25.272|44200|19.44
1327329000|2012-01-23 14:30:00|25.356|25.424|25.032|25.228|92500|19.406
1327415400|2012-01-24 14:30:00|24.984|25.324|24.984|25.196|111000|19.382
1327501800|2012-01-25 14:30:00|25.012|25.204|24.728|24.788|129000|19.068
1327588200|2012-01-26 14:30:00|24.916|25.088|24.54|24.96|277700|19.2
1327674600|2012-01-27 14:30:00|24.988|25.436|24.944|25.4|145200|19.539
1327933800|2012-01-30 14:30:00|25.32|25.32|24.9|25.08|56700|19.293
1328020200|2012-01-31 14:30:00|25.284|25.284|24.74|25.064|113200|19.28
1328106600|2012-02-01 14:30:00|25.316|26.16|25.196|26.052|115700|20.04
1328193000|2012-02-02 14:30:00|26.052|27.128|26.052|27.096|186500|20.843
1328279400|2012-02-03 14:30:00|27.188|28.332|27.188|27.812|204000|21.394
1328538600|2012-02-06 14:30:00|27.9|28.016|27.484|27.652|83500|21.271
1328625000|2012-02-07 14:30:00|27.72|27.896|27.472|27.532|49700|21.179
1328711400|2012-02-08 14:30:00|27.52|27.624|27.152|27.16|76200|20.893
1328797800|2012-02-09 14:30:00|27.32|27.6|27.172|27.492|49700|21.148
1328884200|2012-02-10 14:30:00|27.388|27.476|27.18|27.216|21000|20.936
1329143400|2012-02-13 14:30:00|27.168|27.74|27.168|27.6|65700|21.231
1329229800|2012-02-14 14:30:00|27.372|27.6|27.204|27.552|88700|21.194
1329316200|2012-02-15 14:30:00|27.512|27.552|27.384|27.48|25000|21.139
1329402600|2012-02-16 14:30:00|27.4|27.56|27.356|27.496|176500|21.151
1329489000|2012-02-17 14:30:00|27.676|27.676|27.452|27.5|79500|21.154
1329834600|2012-02-21 14:30:00|27.5|28.356|27.2|27.592|202200|21.225
1329921000|2012-02-22 14:30:00|27.6|28.108|27.496|28.068|38000|21.591
1330007400|2012-02-23 14:30:00|27.916|28.988|27.916|28.584|59000|21.988
1330093800|2012-02-24 14:30:00|28.772|29.356|28.668|28.68|216500|22.062
1330353000|2012-02-27 14:30:00|28.688|29.316|28.392|29.132|138700|22.409
1330439400|2012-02-28 14:30:00|29.304|29.64|29.116|29.548|74500|22.729
1330525800|2012-02-29 14:30:00|29.664|29.664|28.74|28.768|102500|22.129
1330612200|2012-03-01 14:30:00|28.816|28.82|28.4|28.652|82500|22.04
1330698600|2012-03-02 14:30:00|28.464|28.476|28.128|28.408|46000|21.853
1330957800|2012-03-05 14:30:00|28.256|28.38|28.156|28.24|38200|21.723
1331044200|2012-03-06 14:30:00|27.968|27.968|27.616|27.752|42500|21.348
1331130600|2012-03-07 14:30:00|27.68|27.876|27.284|27.876|48000|21.443
1331217000|2012-03-08 14:30:00|27.764|28.28|27.764|28.28|52500|21.754
1331303400|2012-03-09 14:30:00|28.088|28.472|27.908|28.472|49700|21.902
1331559000|2012-03-12 13:30:00|28.32|28.752|27.86|28.548|168000|21.96
1331645400|2012-03-13 13:30:00|28.616|28.892|28.236|28.78|53500|22.139
1331731800|2012-03-14 13:30:00|28.932|28.932|28.36|28.4|56500|21.846
1331818200|2012-03-15 13:30:00|28.4|28.856|28.348|28.788|84000|22.145
1331904600|2012-03-16 13:30:00|29.036|29.036|28.232|28.376|45200|21.828
1332163800|2012-03-19 13:30:00|28.216|28.304|28.012|28.248|56000|21.729
1332250200|2012-03-20 13:30:00|28.092|28.16|28.012|28.124|31200|21.634
1332336600|2012-03-21 13:30:00|28.024|28.148|27.832|28.128|83000|21.637
1332423000|2012-03-22 13:30:00|27.968|28.12|27.816|27.984|99000|21.526
1332509400|2012-03-23 13:30:00|27.78|28.432|27.728|27.96|140700|21.508
1332768600|2012-03-26 13:30:00|28.256|29.332|28.2|29.1|92200|22.385
1332855000|2012-03-27 13:30:00|29.296|30.304|29.152|30.116|190000|23.166
1332941400|2012-03-28 13:30:00|29.996|31.656|29.904|31.228|136500|24.022
1333027800|2012-03-29 13:30:00|30.896|31.184|30.74|30.928|306500|23.791
1333114200|2012-03-30 13:30:00|30.864|31.624|30.864|31.476|116700|24.213
1333373400|2012-04-02 13:30:00|31.452|32.768|31.452|32.4|262000|24.923
1333459800|2012-04-03 13:30:00|32.06|32.392|30.884|31.088|346200|23.914
1333546200|2012-04-04 13:30:00|30.828|30.944|30.116|30.208|127500|23.237
1333632600|2012-04-05 13:30:00|30.116|30.116|29.432|30.108|50500|23.16
1333978200|2012-04-09 13:30:00|29.7|29.7|28.952|29|60700|22.308
1334064600|2012-04-10 13:30:00|29.116|29.444|28.968|29.128|365000|22.406
1334151000|2012-04-11 13:30:00|29.58|29.58|28.74|29.096|98500|22.802|divid|0.5364
1334237400|2012-04-12 13:30:00|29.476|29.476|29.028|29.152|114200|22.846
1334323800|2012-04-13 13:30:00|29.048|29.488|29.04|29.044|65200|22.761
1334583000|2012-04-16 13:30:00|29.2|29.264|28.932|29.2|43500|22.883
1334669400|2012-04-17 13:30:00|29.28|29.28|28.856|28.92|171500|22.664
1334755800|2012-04-18 13:30:00|28.892|28.992|28.696|28.76|71000|22.538
1334842200|2012-04-19 13:30:00|28.84|29.312|28.764|28.968|79500|22.701
1334928600|2012-04-20 13:30:00|29.164|29.332|29.1|29.104|215000|22.808
1335187800|2012-04-23 13:30:00|29.008|29.008|28.348|28.736|49000|22.52
1335274200|2012-04-24 13:30:00|28.596|28.888|28.3|28.84|56500|22.601
1335360600|2012-04-25 13:30:00|28.884|29.312|28.884|28.984|90500|22.714
1335447000|2012-04-26 13:30:00|29.02|29.084|28.848|28.984|37700|22.714
1335533400|2012-04-27 13:30:00|28.916|29.016|28.832|28.996|63500|22.723
1335792600|2012-04-30 13:30:00|28.82|28.848|28.6|28.648|32500|22.451
1335879000|2012-05-01 13:30:00|28.7|28.84|28.7|28.74|90500|22.523
1335965400|2012-05-02 13:30:00|28.824|28.864|28.724|28.848|67500|22.607
1336051800|2012-05-03 13:30:00|28.82|28.984|27.428|27.788|225000|21.777
1336138200|2012-05-04 13:30:00|27.584|28.004|27.38|27.68|90500|21.692
1336397400|2012-05-07 13:30:00|27.428|28.056|27.428|27.936|85000|21.893
1336483800|2012-05-08 13:30:00|27.752|28|27.492|27.88|193500|21.849
1336570200|2012-05-09 13:30:00|27.476|27.74|27.024|27.024|155000|21.178
1336656600|2012-05-10 13:30:00|27.496|27.54|26.8|26.964|120700|21.131
1336743000|2012-05-11 13:30:00|26.992|27.244|26.792|27.14|90000|21.269
1337002200|2012-05-14 13:30:00|26.808|27.3|26.5|26.76|90000|20.971
1337088600|2012-05-15 13:30:00|26.648|26.812|26.224|26.368|77500|20.664
1337175000|2012-05-16 13:30:00|26.316|26.684|26.316|26.528|105700|20.789
1337261400|2012-05-17 13:30:00|26.668|26.668|26.144|26.408|127500|20.695
1337347800|2012-05-18 13:30:00|26.708|27.168|26.428|26.64|73500|20.877
1337607000|2012-05-21 13:30:00|26.548|26.584|26.396|26.472|55200|20.745
1337693400|2012-05-22 13:30:00|26.152|26.732|26.152|26.62|60000|20.861
1337779800|2012-05-23 13:30:00|26.4|26.516|25.788|26.168|130000|20.507
1337866200|2012-05-24 13:30:00|26.048|26.556|25.592|25.74|74700|20.172
1337952600|2012-05-25 13:30:00|25.704|25.748|25.052|25.376|116000|19.886
1338298200|2012-05-29 13:30:00|25.636|26.052|25.576|25.968|54000|20.35
1338384600|2012-05-30 13:30:00|25.688|25.716|25.244|25.484|53000|19.971
1338471000|2012-05-31 13:30:00|25.608|26.072|25.28|25.988|132200|20.366
1338557400|2012-06-01 13:30:00|25.812|26|25.46|25.88|166700|20.281
1338816600|2012-06-04 13:30:00|25.78|25.792|25.444|25.5|67200|19.984
1338903000|2012-06-05 13:30:00|25.444|25.82|25.212|25.756|171500|20.184
1338989400|2012-06-06 13:30:00|25.864|26.184|25.864|26.156|160000|20.498
1339075800|2012-06-07 13:30:00|26.396|26.472|26.18|26.24|145700|20.564
1339162200|2012-06-08 13:30:00|26.24|26.468|26.072|26.396|214500|20.686
1339421400|2012-06-11 13:30:00|26.568|26.616|25.26|25.624|107700|20.081
1339507800|2012-06-12 13:30:00|25.708|25.708|24.996|24.996|532200|19.589
1339594200|2012-06-13 13:30:00|24.816|25.228|24.656|24.764|171200|19.407
1339680600|2012-06-14 13:30:00|24.928|25.616|24.928|25.556|126700|20.027
1339767000|2012-06-15 13:30:00|25.572|25.808|25.256|25.36|154200|19.874
1340026200|2012-06-18 13:30:00|25.264|25.496|25.232|25.348|25500|19.864
1340112600|2012-06-19 13:30:00|25.352|25.792|25.348|25.584|213700|20.049
1340199000|2012-06-20 13:30:00|25.552|25.628|25.22|25.328|80000|19.849
1340285400|2012-06-21 13:30:00|25.236|25.6|24.556|24.848|150500|19.473
1340371800|2012-06-22 13:30:00|24.96|25.016|24.564|24.656|41700|19.322
1340631000|2012-06-25 13:30:00|24.476|24.952|24.456|24.72|221700|19.372
1340717400|2012-06-26 13:30:00|24.8|24.812|24.336|24.552|171200|19.241
1340803800|2012-06-27 13:30:00|24.548|24.688|24.252|24.284|467500|19.031
1340890200|2012-06-28 13:30:00|24.276|24.4|24.112|24.312|398200|19.053
1340976600|2012-06-29 13:30:00|24.224|25.04|24.224|24.944|482700|19.548
1341235800|2012-07-02 13:30:00|25.1|25.888|24.904|25.768|339500|20.194
1341322200|2012-07-03 13:30:00|25.836|26.56|25.64|26.424|243000|20.708
1341495000|2012-07-05 13:30:00|26.268|26.48|25.892|25.996|228700|20.372
1341581400|2012-07-06 13:30:00|25.92|25.944|25.56|25.7|158200|20.14
1341840600|2012-07-09 13:30:00|25.84|25.848|25.676|25.716|177500|20.153
1341927000|2012-07-10 13:30:00|25.78|25.936|25.504|25.584|78200|20.049
1342013400|2012-07-11 13:30:00|25.536|26.028|25.536|25.7|88500|20.14
1342099800|2012-07-12 13:30:00|25.568|26.164|25.56|25.68|180700|20.125
1342186200|2012-07-13 13:30:00|25.62|26.2|25.62|25.884|143000|20.285
1342445400|2012-07-16 13:30:00|25.84|25.872|25.76|25.776|22200|20.2
1342531800|2012-07-17 13:30:00|25.872|25.908|25.616|25.752|23000|20.181
1342618200|2012-07-18 13:30:00|25.788|26.1|25.764|26.012|42500|20.385
1342704600|2012-07-19 13:30:00|25.996|26.196|25.996|26.168|57700|20.507
1342791000|2012-07-20 13:30:00|26.292|26.344|25.968|26.06|98700|20.422
1343050200|2012-07-23 13:30:00|25.88|26.564|25.796|25.952|103700|20.338
1343136600|2012-07-24 13:30:00|25.868|26.06|25.868|25.988|116000|20.366
1343223000|2012-07-25 13:30:00|26.164|26.628|26.164|26.34|114500|20.642
1343309400|2012-07-26 13:30:00|26.548|26.744|26.48|26.48|47500|20.752
1343395800|2012-07-27 13:30:00|26.532|26.724|26.432|26.532|52200|20.792
1343655000|2012-07-30 13:30:00|26.576|26.936|26.556|26.724|27700|20.943
1343741400|2012-07-31 13:30:00|26.744|26.832|26.396|26.492|41500|20.761
1343827800|2012-08-01 13:30:00|26.72|27.12|26.324|26.324|207500|20.629
1343914200|2012-08-02 13:30:00|26.312|26.48|24.828|24.96|167700|19.56
1344000600|2012-08-03 13:30:00|25.06|25.472|24.928|25.312|183000|19.836
1344259800|2012-08-06 13:30:00|25.48|25.644|25.396|25.644|41500|20.096
1344346200|2012-08-07 13:30:00|25.848|26.6|25.804|26.376|68700|20.67
1344432600|2012-08-08 13:30:00|26.456|26.792|26.288|26.428|130200|20.711
1344519000|2012-08-09 13:30:00|26.532|27.188|26.48|26.884|114000|21.068
1344605400|2012-08-10 13:30:00|26.776|26.876|26.384|26.504|111500|20.77
1344864600|2012-08-13 13:30:00|26.532|26.532|25.96|26.04|56000|20.407
1344951000|2012-08-14 13:30:00|26.036|26.224|25.78|26.068|54200|20.429
1345037400|2012-08-15 13:30:00|25.928|26.136|25.928|25.996|61200|20.372
1345123800|2012-08-16 13:30:00|25.96|26.156|25.804|25.972|58500|20.353
1345210200|2012-08-17 13:30:00|26.02|26.236|26.02|26.1|35700|20.454
1345469400|2012-08-20 13:30:00|26.18|26.212|25.976|26.192|54500|20.526
1345555800|2012-08-21 13:30:00|26.108|26.272|26.036|26.116|48500|20.466
1345642200|2012-08-22 13:30:00|25.976|26.468|25.976|26.2|76500|20.532
1345728600|2012-08-23 13:30:00|26.064|26.356|26.004|26.312|108700|20.62
1345815000|2012-08-24 13:30:00|26.24|26.456|26.128|26.388|179700|20.68
1346074200|2012-08-27 13:30:00|26.392|26.436|26.292|26.392|63000|20.683
1346160600|2012-08-28 13:30:00|26.48|27.04|26.428|26.68|84000|20.908
1346247000|2012-08-29 13:30:00|26.588|26.728|26.48|26.524|140000|20.786
1346333400|2012-08-30 13:30:00|26.404|26.568|26.104|26.236|60700|20.56
1346419800|2012-08-31 13:30:00|26.44|26.504|25.928|26.036|127500|20.404
1346765400|2012-09-04 13:30:00|26.136|26.328|25.928|26.036|63700|20.404
1346851800|2012-09-05 13:30:00|26.032|26.22|26.032|26.044|54200|20.41
1346938200|2012-09-06 13:30:00|26.168|26.436|26.06|26.372|86200|20.667
1347024600|2012-09-07 13:30:00|26.216|26.8|26.216|26.68|78500|20.908
1347283800|2012-09-10 13:30:00|26.572|26.864|26.388|26.492|49000|20.761
1347370200|2012-09-11 13:30:00|26.8|26.964|26.652|26.704|116200|20.927
1347456600|2012-09-12 13:30:00|26.888|27.008|26.4|26.76|152000|20.971
1347543000|2012-09-13 13:30:00|26.804|27.12|26.608|27.072|173200|21.216
1347629400|2012-09-14 13:30:00|26.812|27.372|26.632|26.8|78500|21.002
1347888600|2012-09-17 13:30:00|26.724|26.96|26.652|26.748|55000|20.962
1347975000|2012-09-18 13:30:00|26.588|26.876|26.588|26.824|39000|21.021
1348061400|2012-09-19 13:30:00|26.96|27.136|26.8|27.1|151000|21.237
1348147800|2012-09-20 13:30:00|27.1|27.696|27.096|27.636|182700|21.658
1348234200|2012-09-21 13:30:00|27.548|28.748|27.548|28.536|195500|22.363
1348493400|2012-09-24 13:30:00|28.296|28.704|27.8|27.988|68200|21.933
1348579800|2012-09-25 13:30:00|28.12|28.144|27.752|27.808|44000|21.792
1348666200|2012-09-26 13:30:00|27.868|28.088|27.508|27.988|107000|21.933
1348752600|2012-09-27 13:30:00|28.084|28.252|27.816|28|45200|21.943
1348839000|2012-09-28 13:30:00|27.76|28.536|27.632|28.532|100500|22.36
1349098200|2012-10-01 13:30:00|28.624|28.896|28.524|28.664|62000|22.463
1349184600|2012-10-02 13:30:00|28.88|29.596|28.86|29.168|137200|22.858
1349271000|2012-10-03 13:30:00|29.168|29.272|28.68|28.716|125500|22.504
1349357400|2012-10-04 13:30:00|28.764|28.86|28.688|28.7|162000|22.491
1349443800|2012-10-05 13:30:00|28.824|28.852|28.532|28.532|106500|22.36
1349703000|2012-10-08 13:30:00|28.516|28.516|28.2|28.308|56000|22.184
1349789400|2012-10-09 13:30:00|28.204|28.204|27.86|27.932|37500|21.889
1349875800|2012-10-10 13:30:00|27.96|28.444|27.812|28|119000|21.943
1349962200|2012-10-11 13:30:00|27.988|28.1|27.768|27.832|69700|21.811
1350048600|2012-10-12 13:30:00|27.728|28.008|27.728|27.992|158500|21.937
1350307800|2012-10-15 13:30:00|27.908|28.076|27.604|28.004|47700|21.946
1350394200|2012-10-16 13:30:00|27.98|28.04|27.9|27.96|65500|21.911
1350480600|2012-10-17 13:30:00|27.844|28.156|27.844|27.98|25500|21.927
1350567000|2012-10-18 13:30:00|27.948|28.508|27.692|28.232|420500|22.125
1350653400|2012-10-19 13:30:00|28.16|28.424|28.14|28.272|180700|22.156
1350912600|2012-10-22 13:30:00|28.072|28.284|27.836|27.972|71700|21.921
1350999000|2012-10-23 13:30:00|27.64|27.808|27.38|27.692|18700|21.701
1351085400|2012-10-24 13:30:00|27.624|28.68|27.624|28.608|305500|22.419
1351171800|2012-10-25 13:30:00|28.76|29.092|28.708|28.932|93700|22.673
1351258200|2012-10-26 13:30:00|29.004|29.004|28.38|28.872|44500|22.626
1351690200|2012-10-31 13:30:00|29.176|29.216|28.284|28.372|104000|22.234
1351776600|2012-11-01 13:30:00|28.548|29.08|28.368|28.908|66000|22.654
1351863000|2012-11-02 13:30:00|28.868|29.352|28.364|29.156|27500|22.849
1352125800|2012-11-05 14:30:00|29.284|29.384|28.8|29.236|37500|22.911
1352212200|2012-11-06 14:30:00|29.388|29.472|29.28|29.292|43500|22.955
1352298600|2012-11-07 14:30:00|29.296|29.48|28.776|29.244|90000|22.918
1352385000|2012-11-08 14:30:00|29.084|29.528|28.78|29.172|132000|22.861
1352471400|2012-11-09 14:30:00|29.18|29.352|28.608|28.8|86500|22.57
1352730600|2012-11-12 14:30:00|28.632|28.924|28.476|28.668|30200|22.466
1352817000|2012-11-13 14:30:00|28.348|28.56|27.94|28.12|74700|22.037
1352903400|2012-11-14 14:30:00|28.308|28.6|28.14|28.304|41700|22.181
1352989800|2012-11-15 14:30:00|28.416|28.66|27.936|28.216|44500|22.112
1353076200|2012-11-16 14:30:00|28.364|28.408|27.872|28.136|31000|22.049
1353335400|2012-11-19 14:30:00|28.28|28.56|27.804|28.56|228200|22.382
1353421800|2012-11-20 14:30:00|28.452|28.46|28.328|28.396|20500|22.253
1353508200|2012-11-21 14:30:00|28.464|28.58|28.192|28.58|35200|22.397
1353681000|2012-11-23 14:30:00|28.504|28.532|28.2|28.2|359500|22.1
1353940200|2012-11-26 14:30:00|27.088|28.412|27.088|28.336|318200|22.206
1354026600|2012-11-27 14:30:00|28.396|28.4|28.088|28.28|53200|22.162
1354113000|2012-11-28 14:30:00|28.196|28.356|28.028|28.312|133700|22.187
1354199400|2012-11-29 14:30:00|28.212|28.748|28.212|28.588|61200|22.404
1354285800|2012-11-30 14:30:00|28.776|29.36|28.776|29.36|122200|23.009
1354545000|2012-12-03 14:30:00|29.26|29.26|28.84|28.872|70700|22.626
1354631400|2012-12-04 14:30:00|28.956|29.672|28.788|29.628|155000|23.219
1354717800|2012-12-05 14:30:00|29.492|30.5|29.416|30.436|149500|23.852
1354804200|2012-12-06 14:30:00|30.568|30.8|30.456|30.68|62700|24.043
1354890600|2012-12-07 14:30:00|30.844|30.844|30.4|30.768|69500|24.112
1355149800|2012-12-10 14:30:00|30.564|31.556|30.564|31.152|152700|24.413
1355236200|2012-12-11 14:30:00|31.264|31.336|30.824|30.872|101500|24.193
1355322600|2012-12-12 14:30:00|30.984|31.036|30.676|31.004|60200|24.297
1355409000|2012-12-13 14:30:00|30.884|31.364|30.6|30.76|108000|24.106
1355495400|2012-12-14 14:30:00|30.848|31.74|30.704|31.472|102000|24.664
1355754600|2012-12-17 14:30:00|31.5|31.616|30.852|30.928|116200|24.237
1355841000|2012-12-18 14:30:00|30.856|31.396|30.856|31.256|20200|24.494
1355927400|2012-12-19 14:30:00|31.04|31.972|31.04|31.448|60700|24.645
1356013800|2012-12-20 14:30:00|31.61|32|31.55|31.99|62400|25.07|split|2.5
1356100200|2012-12-21 14:30:00|31.8|32|31.45|31.48|101400|24.67
1356359400|2012-12-24 14:30:00|31.9|31.9|31.29|31.64|58600|24.795
1356532200|2012-12-26 14:30:00|31.62|31.73|31.01|31.36|144900|24.576
1356618600|2012-12-27 14:30:00|31.39|31.83|31.22|31.33|24900|24.552
1356705000|2012-12-28 14:30:00|31.41|31.5|31.11|31.34|24900|24.56
1356964200|2012-12-31 14:30:00|31.6|31.73|31.21|31.63|30400|24.788
1357137000|2013-01-02 14:30:00|31.87|32.21|31.5|31.77|98300|24.897
1357223400|2013-01-03 14:30:00|31.99|32.14|31.34|31.49|85400|24.678
1357309800|2013-01-04 14:30:00|31.66|31.71|31.24|31.46|40600|24.654
1357569000|2013-01-07 14:30:00|31.27|31.78|31.27|31.52|79300|24.701
1357655400|2013-01-08 14:30:00|31.57|31.88|31.48|31.67|69000|24.819
1357741800|2013-01-09 14:30:00|31.48|31.83|31.4|31.75|139200|25.091|divid|0.264
1357828200|2013-01-10 14:30:00|31.95|32.36|31.59|31.73|73300|25.075
1357914600|2013-01-11 14:30:00|31.68|31.75|31.36|31.43|23000|24.838
1358173800|2013-01-14 14:30:00|31.61|31.89|31.33|31.75|63400|25.091
1358260200|2013-01-15 14:30:00|31.73|31.75|31.45|31.75|69400|25.091
1358346600|2013-01-16 14:30:00|31.7|31.85|31.39|31.75|90200|25.091
1358433000|2013-01-17 14:30:00|32.23|32.23|31.9|31.98|68800|25.272
1358519400|2013-01-18 14:30:00|31.89|32.52|31.89|32.3|63200|25.525
1358865000|2013-01-22 14:30:00|32.23|32.35|32|32.03|84500|25.312
1358951400|2013-01-23 14:30:00|31.93|32.28|31.93|31.97|25500|25.265
1359037800|2013-01-24 14:30:00|32.08|32.4|31.99|32.35|47000|25.565
1359124200|2013-01-25 14:30:00|32.54|32.77|32.12|32.24|53000|25.478
1359383400|2013-01-28 14:30:00|32.36|32.52|32.19|32.38|41900|25.589
1359469800|2013-01-29 14:30:00|32.55|32.66|32.2|32.44|127900|25.636
1359556200|2013-01-30 14:30:00|32.58|32.93|32.24|32.57|88900|25.739
1359642600|2013-01-31 14:30:00|32.6|33|31.94|31.95|180800|25.249
1359729000|2013-02-01 14:30:00|32.08|32.25|31.99|32.12|155100|25.383
1359988200|2013-02-04 14:30:00|32.01|32.24|31.9|32.14|72500|25.399
1360074600|2013-02-05 14:30:00|32.21|32.51|32.11|32.16|28000|25.415
1360161000|2013-02-06 14:30:00|31.99|32.44|31.85|31.87|91600|25.186
1360247400|2013-02-07 14:30:00|31.79|31.9|31.37|31.47|45500|24.869
1360333800|2013-02-08 14:30:00|31.38|31.61|31.12|31.27|140600|24.711
1360593000|2013-02-11 14:30:00|31.37|31.57|31.12|31.17|94500|24.632
1360679400|2013-02-12 14:30:00|31.23|31.51|31.06|31.45|36200|24.854
1360765800|2013-02-13 14:30:00|31.51|31.84|31.36|31.83|184600|25.154
1360852200|2013-02-14 14:30:00|34.07|34.07|31.55|32.01|105400|25.296
1360938600|2013-02-15 14:30:00|31.87|31.99|31.81|31.99|26200|25.28
1361284200|2013-02-19 14:30:00|31.94|32.08|31.85|31.94|88400|25.241
1361370600|2013-02-20 14:30:00|31.86|32.19|31.81|32.04|63900|25.32
1361457000|2013-02-21 14:30:00|31.92|32|31.57|31.9|47900|25.209
1361543400|2013-02-22 14:30:00|32.04|32.52|31.83|32.36|32700|25.573
1361802600|2013-02-25 14:30:00|32.39|32.51|32.14|32.15|74100|25.407
1361889000|2013-02-26 14:30:00|32.22|32.51|32.09|32.23|37300|25.47
1361975400|2013-02-27 14:30:00|32.37|32.52|32.12|32.19|50700|25.438
1362061800|2013-02-28 14:30:00|32.29|32.75|32.2|32.69|70700|25.834
1362148200|2013-03-01 14:30:00|32.54|33.06|32.45|32.94|245900|26.031
1362407400|2013-03-04 14:30:00|32.8|32.95|32.63|32.85|128800|25.96
1362493800|2013-03-05 14:30:00|32.75|33.05|32.67|33|271900|26.079
1362580200|2013-03-06 14:30:00|33.21|33.21|32.56|32.57|89200|25.739
1362666600|2013-03-07 14:30:00|32.56|32.64|32.02|32.03|33500|25.312
1362753000|2013-03-08 14:30:00|32.38|32.8|32.08|32.64|133600|25.794
1363008600|2013-03-11 13:30:00|32.74|33.09|32.64|32.98|132900|26.063
1363095000|2013-03-12 13:30:00|32.83|33.15|32.83|33.02|34000|26.094
1363181400|2013-03-13 13:30:00|33.18|33.18|32.86|33.01|67500|26.086
1363267800|2013-03-14 13:30:00|33.18|33.18|32.79|33.02|71200|26.094
1363354200|2013-03-15 13:30:00|33.1|33.1|32.63|32.78|106000|25.905
1363613400|2013-03-18 13:30:00|32.77|32.77|32.17|32.43|201300|25.628
1363699800|2013-03-19 13:30:00|32.55|32.75|32.26|32.36|50500|25.573
1363786200|2013-03-20 13:30:00|32.51|32.65|32.28|32.51|768000|25.691
1363872600|2013-03-21 13:30:00|32.55|33.07|32.42|32.88|104900|25.984
1363959000|2013-03-22 13:30:00|33.08|34.03|33.08|33.82|146000|26.727
1364218200|2013-03-25 13:30:00|33.96|33.98|32.75|33.02|107800|26.094
1364304600|2013-03-26 13:30:00|33.09|33.21|32.56|33.02|105700|26.094
1364391000|2013-03-27 13:30:00|33.06|33.06|32.71|33.01|116900|26.086
1364477400|2013-03-28 13:30:00|32.95|33.11|32.87|33.08|49900|26.142
1364823000|2013-04-01 13:30:00|33.12|33.12|32.89|33.02|42500|26.094
1364909400|2013-04-02 13:30:00|32.96|33|32.72|32.76|60800|25.889
1364995800|2013-04-03 13:30:00|32.87|32.87|32.25|32.4|100100|25.604
1365082200|2013-04-04 13:30:00|32.3|32.44|32.17|32.4|96000|25.604
1365168600|2013-04-05 13:30:00|32.36|32.36|32|32.25|200800|25.486
1365427800|2013-04-08 13:30:00|32.34|32.59|32.12|32.5|117700|25.683
1365514200|2013-04-09 13:30:00|32.63|32.63|32.01|32.03|55100|25.312
1365600600|2013-04-10 13:30:00|31.89|32.33|31.8|32.21|230800|25.853|divid|0.494
1365687000|2013-04-11 13:30:00|32.09|32.09|31.69|31.85|39300|25.564
1365773400|2013-04-12 13:30:00|31.88|32|31.67|31.76|152200|25.492
1366032600|2013-04-15 13:30:00|31.68|31.69|30.58|31.17|200400|25.018
1366119000|2013-04-16 13:30:00|31.34|31.49|31.01|31.48|129900|25.267
1366205400|2013-04-17 13:30:00|31.46|32.12|31.05|32.1|165800|25.765
1366291800|2013-04-18 13:30:00|32.16|32.17|31.4|31.68|187000|25.428
1366378200|2013-04-19 13:30:00|31.6|32.32|31.6|32.31|103600|25.933
1366637400|2013-04-22 13:30:00|32.48|32.57|31.75|31.88|107700|25.588
1366723800|2013-04-23 13:30:00|32.05|32.61|32.05|32.58|52400|26.15
1366810200|2013-04-24 13:30:00|32.71|32.71|32.4|32.64|66000|26.198
1366896600|2013-04-25 13:30:00|32.72|33.03|32.54|33.02|96100|26.503
1366983000|2013-04-26 13:30:00|33.05|33.5|32.7|33.47|165200|26.864
1367242200|2013-04-29 13:30:00|33.73|33.9|33.3|33.86|156000|27.177
1367328600|2013-04-30 13:30:00|33.89|34.53|33.66|34.53|216400|27.715
1367415000|2013-05-01 13:30:00|34.74|34.74|34.01|34.13|27800|27.394
1367501400|2013-05-02 13:30:00|34.32|34.95|34.32|34.7|173600|27.852
1367587800|2013-05-03 13:30:00|34.48|34.76|32.61|33.18|307700|26.632
1367847000|2013-05-06 13:30:00|33.25|33.36|32.94|33.15|45300|26.607
1367933400|2013-05-07 13:30:00|33.23|33.4|33.03|33.32|41400|26.744
1368019800|2013-05-08 13:30:00|33.39|33.75|33.02|33.09|63000|26.559
1368106200|2013-05-09 13:30:00|33.23|33.24|32.8|33.05|62000|26.527
1368192600|2013-05-10 13:30:00|32.98|33.39|32.83|32.93|70500|26.431
1368451800|2013-05-13 13:30:00|32.83|33.32|32.71|33.3|31200|26.728
1368538200|2013-05-14 13:30:00|33.33|33.61|33.21|33.38|52900|26.792
1368624600|2013-05-15 13:30:00|33.44|33.52|33.07|33.45|143800|26.848
1368711000|2013-05-16 13:30:00|33.3|33.69|32.56|32.58|112200|26.15
1368797400|2013-05-17 13:30:00|32.76|32.8|32.27|32.35|147700|25.965
1369056600|2013-05-20 13:30:00|32.25|32.26|31.19|31.25|74400|25.082
1369143000|2013-05-21 13:30:00|31.19|31.21|30.01|30.69|185900|24.633
1369229400|2013-05-22 13:30:00|30.64|30.85|29.31|29.99|272800|24.071
1369315800|2013-05-23 13:30:00|29.68|29.99|29.58|29.88|156200|23.983
1369402200|2013-05-24 13:30:00|29.88|29.88|29.19|29.2|115300|23.437
1369747800|2013-05-28 13:30:00|28.98|28.98|27.54|28|493100|22.474
1369834200|2013-05-29 13:30:00|27.75|27.97|27.28|27.59|179000|22.145
1369920600|2013-05-30 13:30:00|27.65|27.71|27.3|27.42|94500|22.008
1370007000|2013-05-31 13:30:00|27.29|27.29|26.41|26.67|223700|21.406
1370266200|2013-06-03 13:30:00|26.68|26.84|25.88|26.18|370600|21.013
1370352600|2013-06-04 13:30:00|26.07|27.28|26.07|27.2|209800|21.832
1370439000|2013-06-05 13:30:00|27.2|27.54|26.64|27.45|257300|22.032
1370525400|2013-06-06 13:30:00|27.52|27.52|26.63|26.84|328400|21.543
1370611800|2013-06-07 13:30:00|26.93|26.93|26.25|26.27|105900|21.085
1370871000|2013-06-10 13:30:00|26.36|26.65|26.01|26.37|144900|21.166
1370957400|2013-06-11 13:30:00|26.46|27.1|26.37|26.94|387700|21.623
1371043800|2013-06-12 13:30:00|27.09|27.33|26.84|27.08|142700|21.735
1371130200|2013-06-13 13:30:00|26.95|27.53|26.63|27.49|123100|22.064
1371216600|2013-06-14 13:30:00|27.7|27.72|27|27.19|95100|21.824
1371475800|2013-06-17 13:30:00|27.16|28.02|26.85|27.79|265000|22.305
1371562200|2013-06-18 13:30:00|27.79|27.79|27.4|27.46|104500|22.04
1371648600|2013-06-19 13:30:00|27.52|27.58|26.99|27.09|126500|21.743
1371735000|2013-06-20 13:30:00|26.79|26.85|25.67|25.9|177400|20.788
1371821400|2013-06-21 13:30:00|26.11|26.21|25.76|26.05|158800|20.909
1372080600|2013-06-24 13:30:00|25.81|25.81|24.95|25.7|95700|20.628
1372167000|2013-06-25 13:30:00|25.8|26.35|25.35|26.22|77300|21.045
1372253400|2013-06-26 13:30:00|26.54|27.35|26.46|27.35|171200|21.952
1372339800|2013-06-27 13:30:00|27.54|28.76|27.51|28|303900|22.474
1372426200|2013-06-28 13:30:00|28.07|28.81|28.07|28.61|203600|22.963
1372685400|2013-07-01 13:30:00|28.7|28.85|28.36|28.55|59800|22.915
1372771800|2013-07-02 13:30:00|28.56|28.56|27.99|28.01|80600|22.482
1372858200|2013-07-03 13:30:00|27.77|28.19|27.75|28|31700|22.474
1373031000|2013-07-05 13:30:00|27.98|28.1|27.52|27.6|125600|22.153
1373290200|2013-07-08 13:30:00|27.71|28.31|27.53|28.24|138100|22.666
1373376600|2013-07-09 13:30:00|28.3|28.44|28.02|28.29|193000|22.707
1373463000|2013-07-10 13:30:00|28.34|28.49|28.19|28.24|57600|22.666
1373549400|2013-07-11 13:30:00|28.66|28.66|26.77|28.54|50800|22.907
1373635800|2013-07-12 13:30:00|28.43|28.65|28.09|28.59|59800|22.947
1373895000|2013-07-15 13:30:00|28.57|29.03|28.46|29|58500|23.276
1373981400|2013-07-16 13:30:00|28.88|28.88|28.62|28.7|49800|23.036
1374067800|2013-07-17 13:30:00|28.86|28.93|28.63|28.8|87200|23.116
1374154200|2013-07-18 13:30:00|28.89|29.1|28.19|29.1|118500|23.357
1374240600|2013-07-19 13:30:00|29.17|29.62|28.9|29.28|81200|23.501
1374499800|2013-07-22 13:30:00|29.36|29.8|29.22|29.73|101800|23.862
1374586200|2013-07-23 13:30:00|29.82|30.07|29.43|29.46|58700|23.646
1374672600|2013-07-24 13:30:00|29.55|29.55|28.81|28.98|58200|23.26
1374759000|2013-07-25 13:30:00|28.88|28.88|28.31|28.44|97300|22.827
1374845400|2013-07-26 13:30:00|28.5|28.7|28.29|28.48|34000|22.859
1375104600|2013-07-29 13:30:00|28.59|28.79|27.92|28.07|58300|22.53
1375191000|2013-07-30 13:30:00|27.97|28|26.99|27.26|133500|21.88
1375277400|2013-07-31 13:30:00|27.15|27.54|26.87|27.19|176900|21.824
1375363800|2013-08-01 13:30:00|27.42|27.78|27.15|27.52|505100|22.089
1375450200|2013-08-02 13:30:00|27.65|27.83|26.99|27.44|345200|22.024
1375709400|2013-08-05 13:30:00|27.48|27.99|27.48|27.82|72800|22.329
1375795800|2013-08-06 13:30:00|27.87|28.05|27.54|27.78|127100|22.297
1375882200|2013-08-07 13:30:00|28.5|28.98|27.35|27.53|187600|22.097
1375968600|2013-08-08 13:30:00|28.32|28.79|27.87|28.74|152400|23.068
1376055000|2013-08-09 13:30:00|28.66|29.3|28.51|29.09|130800|23.349
1376314200|2013-08-12 13:30:00|29.11|29.76|29.03|29.61|102700|23.766
1376400600|2013-08-13 13:30:00|29.8|30.12|29.64|30|126200|24.079
1376487000|2013-08-14 13:30:00|30.25|30.25|29.33|29.42|231500|23.614
1376573400|2013-08-15 13:30:00|29.45|29.45|28.59|28.74|55100|23.068
1376659800|2013-08-16 13:30:00|28.82|29.06|28.08|28.19|36200|22.626
1376919000|2013-08-19 13:30:00|28.14|28.39|27.56|27.74|83400|22.265
1377005400|2013-08-20 13:30:00|27.95|28.22|27.61|27.64|88800|22.185
1377091800|2013-08-21 13:30:00|27.76|27.76|26.88|26.88|75800|21.575
1377178200|2013-08-22 13:30:00|27|27.18|26.23|26.43|216100|21.214
1377264600|2013-08-23 13:30:00|26.59|26.76|26.37|26.46|154000|21.238
1377523800|2013-08-26 13:30:00|26.66|26.95|26.4|26.85|59300|21.551
1377610200|2013-08-27 13:30:00|26.65|26.91|26.26|26.56|180300|21.318
1377696600|2013-08-28 13:30:00|26.38|26.87|26.12|26.51|52600|21.278
1377783000|2013-08-29 13:30:00|26.55|27.06|26.5|26.54|68900|21.302
1377869400|2013-08-30 13:30:00|26.56|27.02|26.31|26.41|428200|21.198
1378215000|2013-09-03 13:30:00|26.64|26.86|26.58|26.76|291300|21.479
1378301400|2013-09-04 13:30:00|26.87|26.87|26.52|26.55|73600|21.31
1378387800|2013-09-05 13:30:00|26.42|26.79|26|26.67|159600|21.406
1378474200|2013-09-06 13:30:00|26.82|28.52|26.75|28.5|654900|22.875
1378733400|2013-09-09 13:30:00|28.8|28.92|28.23|28.55|78600|22.915
1378819800|2013-09-10 13:30:00|28.9|28.98|27.8|28.12|192200|22.57
1378906200|2013-09-11 13:30:00|27.89|27.89|26.84|26.96|500000|21.639
1378992600|2013-09-12 13:30:00|26.81|27.08|26.16|26.68|514500|21.414
1379079000|2013-09-13 13:30:00|27|27.1|26.04|26.4|2160600|21.19
1379338200|2013-09-16 13:30:00|26.7|26.9|26.48|26.59|199200|21.342
1379424600|2013-09-17 13:30:00|26.94|26.94|26.25|26.52|183600|21.286
1379511000|2013-09-18 13:30:00|26.7|26.96|26.31|26.88|251300|21.575
1379597400|2013-09-19 13:30:00|27.01|27.2|26.82|26.9|212100|21.591
1379683800|2013-09-20 13:30:00|26.9|26.9|26.61|26.69|92000|21.422
1379943000|2013-09-23 13:30:00|26.51|26.82|26.34|26.82|246900|21.527
1380029400|2013-09-24 13:30:00|26.77|26.8|26.66|26.76|197600|21.479
1380115800|2013-09-25 13:30:00|26.73|26.73|26.47|26.58|355700|21.334
1380202200|2013-09-26 13:30:00|26.67|26.9|26.57|26.58|121300|21.334
1380288600|2013-09-27 13:30:00|26.7|26.77|26.46|26.5|214600|21.27
1380547800|2013-09-30 13:30:00|26.51|26.61|26.26|26.61|336300|21.358
1380634200|2013-10-01 13:30:00|26.77|27.04|26.66|27.04|534500|21.703
1380720600|2013-10-02 13:30:00|26.8|27.6|26.8|27.6|259900|22.153
1380807000|2013-10-03 13:30:00|27.5|27.75|27.05|27.27|189800|21.888
1380893400|2013-10-04 13:30:00|27.3|27.35|27.07|27.19|83900|21.824
1381152600|2013-10-07 13:30:00|27.04|27.88|26.82|26.92|104900|21.607
1381239000|2013-10-08 13:30:00|26.82|27.12|26.69|26.77|114300|21.487
1381325400|2013-10-09 13:30:00|26.84|27.16|26.79|26.89|89400|21.583
1381411800|2013-10-10 13:30:00|27.16|27.72|27.16|27.59|110700|22.145
1381498200|2013-10-11 13:30:00|27.49|27.62|27.14|27.3|127500|21.912
1381757400|2013-10-14 13:30:00|27.23|27.39|27.06|27.35|43600|21.952
1381843800|2013-10-15 13:30:00|27.29|27.54|27.05|27.14|117700|21.784
1381930200|2013-10-16 13:30:00|27.36|27.7|27.03|27.33|617800|21.936
1382016600|2013-10-17 13:30:00|27.42|27.58|27.01|27.53|484500|22.097
1382103000|2013-10-18 13:30:00|27.5|27.83|27.04|27.24|96800|21.864
1382362200|2013-10-21 13:30:00|27.39|27.54|27|27.49|142700|22.064
1382448600|2013-10-22 13:30:00|27.52|27.95|27.3|27.57|427200|22.129
1382535000|2013-10-23 13:30:00|27.58|27.6|27.14|27.23|65600|21.856
1382621400|2013-10-24 13:30:00|27.37|27.37|26.79|27.14|284400|21.784
1382707800|2013-10-25 13:30:00|27.15|27.38|26.87|27.38|163400|21.976
1382967000|2013-10-28 13:30:00|27.31|27.36|26.98|27.05|42800|21.711
1383053400|2013-10-29 13:30:00|27.2|27.2|26.75|26.83|107600|21.535
1383139800|2013-10-30 13:30:00|26.98|27.02|26.56|26.87|147200|21.567
1383226200|2013-10-31 13:30:00|26.98|27.2|26.55|26.69|77000|21.422
1383312600|2013-11-01 13:30:00|26.61|27|26.4|26.51|103300|21.278
1383575400|2013-11-04 14:30:00|26.46|27.12|26.24|26.94|207400|21.623
1383661800|2013-11-05 14:30:00|26|26.87|26|26.56|222500|21.318
1383748200|2013-11-06 14:30:00|26.53|26.9|26.3|26.37|182900|21.166
1383834600|2013-11-07 14:30:00|26.39|26.46|26.01|26.2|230800|21.029
1383921000|2013-11-08 14:30:00|26.11|26.18|25.69|25.8|219300|20.708
1384180200|2013-11-11 14:30:00|25.76|25.85|25.46|25.49|183000|20.459
1384266600|2013-11-12 14:30:00|25.47|25.77|25.24|25.39|153200|20.379
1384353000|2013-11-13 14:30:00|25.37|25.37|24.61|24.79|278300|19.897
1384439400|2013-11-14 14:30:00|24.89|24.89|24.53|24.73|162100|19.849
1384525800|2013-11-15 14:30:00|24.73|24.99|24.61|24.91|131100|19.994
1384785000|2013-11-18 14:30:00|24.97|25.1|24.7|24.93|238000|20.01
1384871400|2013-11-19 14:30:00|25.01|25.46|24.43|24.5|298900|19.665
1384957800|2013-11-20 14:30:00|24.45|24.5|24|24.04|61200|19.295
1385044200|2013-11-21 14:30:00|23.97|24.07|23.58|23.82|283100|19.119
1385130600|2013-11-22 14:30:00|23.82|24.05|23.61|23.96|125300|19.231
1385389800|2013-11-25 14:30:00|23.93|24.11|23.8|23.91|104900|19.191
1385476200|2013-11-26 14:30:00|23.82|23.88|23.56|23.78|248800|19.087
1385562600|2013-11-27 14:30:00|23.8|24.2|23.8|24.1|180200|19.344
1385735400|2013-11-29 14:30:00|24.26|24.5|24.23|24.28|140700|19.488
1385994600|2013-12-02 14:30:00|24.18|24.52|23.45|23.54|147200|18.894
1386081000|2013-12-03 14:30:00|23.44|23.82|23.02|23.33|160300|18.726
1386167400|2013-12-04 14:30:00|23.26|23.65|23.08|23.3|145600|18.701
1386253800|2013-12-05 14:30:00|23.18|23.6|23.09|23.55|137500|18.902
1386340200|2013-12-06 14:30:00|23.59|23.83|23.55|23.74|144100|19.055
1386599400|2013-12-09 14:30:00|23.66|23.66|23.46|23.64|159000|18.974
1386685800|2013-12-10 14:30:00|23.56|23.87|23.4|23.45|141500|18.822
1386772200|2013-12-11 14:30:00|23.38|23.57|23.33|23.44|163300|18.814
1386858600|2013-12-12 14:30:00|23.34|23.42|23.03|23.2|365100|18.621
1386945000|2013-12-13 14:30:00|23.32|23.77|23.26|23.67|341900|18.998
1387204200|2013-12-16 14:30:00|23.85|24.31|23.78|24.28|259900|19.488
1387290600|2013-12-17 14:30:00|24.37|24.37|23.8|24.23|271300|19.448
1387377000|2013-12-18 14:30:00|24.18|24.28|23.66|24.02|163300|19.279
1387463400|2013-12-19 14:30:00|23.8|23.96|23.17|23.31|163100|18.709
1387549800|2013-12-20 14:30:00|23.44|23.44|22.89|23.02|152900|18.477
1387809000|2013-12-23 14:30:00|23.21|23.48|23.16|23.32|65400|18.718
1387895400|2013-12-24 14:30:00|23.34|23.6|23.15|23.58|36500|18.926
1388068200|2013-12-26 14:30:00|23.55|23.55|23.3|23.37|72700|18.758
1388154600|2013-12-27 14:30:00|23.47|23.74|23.44|23.72|56000|19.039
1388413800|2013-12-30 14:30:00|23.97|24.11|23.72|23.89|189600|19.175
1388500200|2013-12-31 14:30:00|24|24.19|23.98|24.11|181600|19.546|divid|0.238
1388673000|2014-01-02 14:30:00|24.13|24.22|23.61|23.75|142300|19.254
1388759400|2014-01-03 14:30:00|23.81|23.93|23.6|23.68|121300|19.198
1389018600|2014-01-06 14:30:00|23.65|23.66|23.34|23.51|130000|19.06
1389105000|2014-01-07 14:30:00|23.65|23.79|23.5|23.63|121000|19.157
1389191400|2014-01-08 14:30:00|23.6|23.6|23.13|23.19|140100|18.8
1389277800|2014-01-09 14:30:00|23.25|23.39|22.89|22.97|225200|18.622
1389364200|2014-01-10 14:30:00|23|23.09|22.91|22.93|145200|18.59
1389623400|2014-01-13 14:30:00|22.89|23.22|22.42|22.57|147000|18.298
1389709800|2014-01-14 14:30:00|22.75|22.75|22.48|22.49|120000|18.233
1389796200|2014-01-15 14:30:00|22.6|22.74|22.4|22.62|192800|18.338
1389882600|2014-01-16 14:30:00|22.71|22.98|22.38|22.59|280400|18.314
1389969000|2014-01-17 14:30:00|22.45|22.52|22.21|22.34|188200|18.111
1390314600|2014-01-21 14:30:00|22.35|22.69|22.33|22.64|219700|18.355
1390401000|2014-01-22 14:30:00|22.75|23.26|22.73|23.11|208200|18.736
1390487400|2014-01-23 14:30:00|23.06|23.11|21.76|21.76|333500|17.641
1390573800|2014-01-24 14:30:00|21.66|21.7|20.52|21.31|818800|17.276
1390833000|2014-01-27 14:30:00|21.5|21.79|21.2|21.61|262100|17.52
1390919400|2014-01-28 14:30:00|21.48|21.48|21.12|21.39|282300|17.341
1391005800|2014-01-29 14:30:00|21.2|21.56|21.15|21.37|388800|17.325
1391092200|2014-01-30 14:30:00|21.43|21.64|21.18|21.6|357500|17.511
1391178600|2014-01-31 14:30:00|21.35|21.42|21.1|21.4|339100|17.349
1391437800|2014-02-03 14:30:00|21.29|21.33|20.69|20.93|299700|16.968
1391524200|2014-02-04 14:30:00|20.95|21.53|20.93|21.42|294600|17.365
1391610600|2014-02-05 14:30:00|21.31|21.33|20.46|20.65|383300|16.741
1391697000|2014-02-06 14:30:00|20.68|20.95|20.66|20.71|340000|16.79
1391783400|2014-02-07 14:30:00|20.88|21.45|20.77|21.37|186200|17.325
1392042600|2014-02-10 14:30:00|21.42|21.53|21.13|21.27|209400|17.244
1392129000|2014-02-11 14:30:00|21.23|21.48|21.2|21.41|303600|17.357
1392215400|2014-02-12 14:30:00|21.51|21.63|21.27|21.45|245600|17.39
1392301800|2014-02-13 14:30:00|21.27|21.59|21.05|21.57|128200|17.487
1392388200|2014-02-14 14:30:00|21.45|21.88|21.39|21.83|142700|17.698
1392733800|2014-02-18 14:30:00|21.83|21.83|21.5|21.71|116700|17.601
1392820200|2014-02-19 14:30:00|21.69|21.69|21.39|21.45|188500|17.39
1392906600|2014-02-20 14:30:00|21.48|21.67|21.41|21.57|65600|17.487
1392993000|2014-02-21 14:30:00|21.72|21.73|21.19|21.26|222400|17.236
1393252200|2014-02-24 14:30:00|21.3|21.57|21.27|21.55|110800|17.471
1393338600|2014-02-25 14:30:00|21.55|21.66|21.35|21.58|84200|17.495
1393425000|2014-02-26 14:30:00|21.62|22.05|21.6|21.97|132800|17.811
1393511400|2014-02-27 14:30:00|21.98|22.12|21.8|22.08|111900|17.901
1393597800|2014-02-28 14:30:00|22.08|22.62|22.05|22.47|186100|18.217
1393857000|2014-03-03 14:30:00|22.29|22.29|21.84|21.92|187900|17.771
1393943400|2014-03-04 14:30:00|22.12|22.47|22.11|22.28|164300|18.063
1394029800|2014-03-05 14:30:00|22.33|22.52|22.11|22.24|82600|18.03
1394116200|2014-03-06 14:30:00|22.31|22.66|22.31|22.55|150300|18.282
1394202600|2014-03-07 14:30:00|22.56|22.64|22.04|22.2|134000|17.998
1394458200|2014-03-10 13:30:00|22.12|22.12|21.51|21.85|196200|17.714
1394544600|2014-03-11 13:30:00|21.89|22.17|21.62|21.69|128300|17.584
1394631000|2014-03-12 13:30:00|21.59|21.81|21.51|21.63|119600|17.536
1394717400|2014-03-13 13:30:00|21.6|21.69|21.45|21.59|117400|17.503
1394803800|2014-03-14 13:30:00|21.57|21.78|21.4|21.45|102600|17.39
1395063000|2014-03-17 13:30:00|21.53|21.69|21.48|21.57|83900|17.487
1395149400|2014-03-18 13:30:00|21.53|22.18|21.53|22.16|191800|17.965
1395235800|2014-03-19 13:30:00|22.17|22.54|22.04|22.06|163700|17.884
1395322200|2014-03-20 13:30:00|22.1|22.3|21.95|22.21|125000|18.006
1395408600|2014-03-21 13:30:00|22.35|22.6|21.9|21.91|404000|17.763
1395667800|2014-03-24 13:30:00|22.01|22.19|21.86|22.09|67200|17.909
1395754200|2014-03-25 13:30:00|22.21|22.38|22.06|22.3|63900|18.079
1395840600|2014-03-26 13:30:00|22.35|22.81|22.34|22.41|113200|18.168
1395927000|2014-03-27 13:30:00|22.47|23.02|22.47|23.02|65600|18.663
1396013400|2014-03-28 13:30:00|23.21|23.42|22.87|23|94800|18.646
1396272600|2014-03-31 13:30:00|22.95|23.11|22.25|22.38|180800|18.144
1396359000|2014-04-01 13:30:00|22.37|22.4|21.68|21.92|198100|17.771
1396445400|2014-04-02 13:30:00|21.9|21.99|21.27|21.45|174500|17.39
1396531800|2014-04-03 13:30:00|21.47|21.63|21.13|21.24|237900|17.22
1396618200|2014-04-04 13:30:00|21.37|21.69|21.08|21.17|173300|17.163
1396877400|2014-04-07 13:30:00|21.02|21.49|21.02|21.48|174300|17.414
1396963800|2014-04-08 13:30:00|21.55|22.21|21.5|21.87|196500|17.73
1397050200|2014-04-09 13:30:00|21.67|21.89|21.47|21.83|133000|18.002|divid|0.37
1397136600|2014-04-10 13:30:00|21.89|22.28|21.76|22.06|97900|18.192
1397223000|2014-04-11 13:30:00|21.92|22.45|21.88|22.31|223400|18.398
1397482200|2014-04-14 13:30:00|22.45|22.53|21.98|22.22|294300|18.324
1397568600|2014-04-15 13:30:00|22.2|22.36|21.8|22.31|232300|18.398
1397655000|2014-04-16 13:30:00|22.47|22.83|22.41|22.81|280900|18.811
1397741400|2014-04-17 13:30:00|22.77|22.94|22.39|22.91|163800|18.893
1398087000|2014-04-21 13:30:00|22.86|22.86|22.41|22.52|84100|18.571
1398173400|2014-04-22 13:30:00|22.58|22.97|22.44|22.95|228400|18.926
1398259800|2014-04-23 13:30:00|22.97|23.35|22.97|23.29|263600|19.206
1398346200|2014-04-24 13:30:00|23.36|23.47|23.04|23.21|340900|19.14
1398432600|2014-04-25 13:30:00|22.94|23.1|22.69|22.69|218800|18.712
1398691800|2014-04-28 13:30:00|23|23.2|22.7|22.89|502500|18.877
1398778200|2014-04-29 13:30:00|22.98|23.22|22.74|23|307100|18.967
1398864600|2014-04-30 13:30:00|22.91|23.57|22.75|23.57|219300|19.437
1398951000|2014-05-01 13:30:00|23.42|23.44|22.8|23.24|165400|19.165
1399037400|2014-05-02 13:30:00|23.18|23.52|23.04|23.42|147500|19.314
1399296600|2014-05-05 13:30:00|23.31|23.32|22.83|22.9|139600|18.885
1399383000|2014-05-06 13:30:00|22.9|22.99|22.62|22.72|158700|18.736
1399469400|2014-05-07 13:30:00|22.85|22.85|22.51|22.71|237000|18.728
1399555800|2014-05-08 13:30:00|22.76|23.75|22.65|23.34|245500|19.248
1399642200|2014-05-09 13:30:00|23.43|23.43|23.12|23.18|28700|19.116
1399901400|2014-05-12 13:30:00|23.33|23.54|23.17|23.32|100400|19.231
1399987800|2014-05-13 13:30:00|23.37|23.58|23.26|23.5|112200|19.38
1400074200|2014-05-14 13:30:00|23.7|23.92|23.51|23.51|147100|19.388
1400160600|2014-05-15 13:30:00|23.54|23.58|23.34|23.52|170300|19.396
1400247000|2014-05-16 13:30:00|23.59|23.75|23.52|23.58|98500|19.446
1400506200|2014-05-19 13:30:00|23.61|23.84|23.48|23.52|176600|19.396
1400592600|2014-05-20 13:30:00|23.6|23.6|23.25|23.3|243700|19.215
1400679000|2014-05-21 13:30:00|23.46|23.46|23.13|23.39|150800|19.289
1400765400|2014-05-22 13:30:00|23.42|23.65|23.37|23.54|84400|19.413
1400851800|2014-05-23 13:30:00|23.48|23.54|23.41|23.52|79900|19.396
1401197400|2014-05-27 13:30:00|23.45|23.65|23.13|23.24|121600|19.165
1401283800|2014-05-28 13:30:00|23.29|23.48|23.23|23.42|106700|19.314
1401370200|2014-05-29 13:30:00|23.48|23.76|23.45|23.5|89500|19.38
1401456600|2014-05-30 13:30:00|23.46|23.69|23.22|23.56|112800|19.429
1401715800|2014-06-02 13:30:00|23.64|23.73|23.28|23.35|53700|19.256
1401802200|2014-06-03 13:30:00|23.39|23.39|23.13|23.28|67100|19.198
1401888600|2014-06-04 13:30:00|23.28|23.42|23.14|23.19|141400|19.124
1401975000|2014-06-05 13:30:00|23.26|23.58|23.23|23.39|85900|19.289
1402061400|2014-06-06 13:30:00|23.45|23.63|23.26|23.57|63800|19.437
1402320600|2014-06-09 13:30:00|23.53|23.7|23.35|23.5|117800|19.38
1402407000|2014-06-10 13:30:00|23.45|23.66|23.26|23.4|87400|19.297
1402493400|2014-06-11 13:30:00|23.44|23.47|23.26|23.29|64900|19.206
1402579800|2014-06-12 13:30:00|23.21|23.39|23.21|23.34|107800|19.248
1402666200|2014-06-13 13:30:00|23.3|23.42|23.21|23.28|170800|19.198
1402925400|2014-06-16 13:30:00|23.28|23.39|23.17|23.34|140400|19.248
1403011800|2014-06-17 13:30:00|23.33|23.39|22.99|23.11|424100|19.058
1403098200|2014-06-18 13:30:00|23.11|23.67|23.11|23.66|163200|19.512
1403184600|2014-06-19 13:30:00|23.73|23.89|23.5|23.79|103800|19.619
1403271000|2014-06-20 13:30:00|23.86|23.94|23.58|23.66|214100|19.512
1403530200|2014-06-23 13:30:00|23.81|23.9|23.48|23.53|70600|19.404
1403616600|2014-06-24 13:30:00|23.46|23.73|23.36|23.64|100200|19.495
1403703000|2014-06-25 13:30:00|23.54|23.82|23.46|23.81|53800|19.635
1403789400|2014-06-26 13:30:00|23.82|23.87|23.36|23.42|65700|19.314
1403875800|2014-06-27 13:30:00|23.38|23.75|23.34|23.58|81800|19.446
1404135000|2014-06-30 13:30:00|23.47|23.64|23.36|23.42|53200|19.314
1404221400|2014-07-01 13:30:00|23.45|23.7|23.45|23.54|93700|19.413
1404307800|2014-07-02 13:30:00|23.56|23.79|23.37|23.52|137700|19.396
1404394200|2014-07-03 13:30:00|23.47|23.57|23.36|23.49|37500|19.371
1404739800|2014-07-07 13:30:00|22.75|23.23|22.75|23.1|150200|19.05
1404826200|2014-07-08 13:30:00|23.22|23.36|22.99|23.07|236200|19.025
1404912600|2014-07-09 13:30:00|22.93|23.11|22.82|23|60900|18.967
1404999000|2014-07-10 13:30:00|22.84|22.98|22.65|22.9|212400|18.885
1405085400|2014-07-11 13:30:00|22.82|23.03|22.69|22.7|55400|18.72
1405344600|2014-07-14 13:30:00|22.75|22.79|22.68|22.78|71800|18.786
1405431000|2014-07-15 13:30:00|22.69|22.69|22.44|22.6|313600|18.637
1405517400|2014-07-16 13:30:00|22.76|22.76|22.5|22.63|121400|18.662
1405603800|2014-07-17 13:30:00|22.65|22.72|22.49|22.59|630800|18.629
1405690200|2014-07-18 13:30:00|22.64|22.7|22.53|22.59|170800|18.629
1405949400|2014-07-21 13:30:00|22.56|22.64|22.2|22.51|275200|18.563
1406035800|2014-07-22 13:30:00|22.52|22.74|22.51|22.56|59600|18.604
1406122200|2014-07-23 13:30:00|22.49|22.51|22.25|22.35|85900|18.431
1406208600|2014-07-24 13:30:00|22.27|22.62|22.27|22.59|39700|18.629
1406295000|2014-07-25 13:30:00|22.5|22.79|22.5|22.73|74200|18.745
1406554200|2014-07-28 13:30:00|22.74|23.15|22.71|23.11|72500|19.058
1406640600|2014-07-29 13:30:00|23.07|23.11|22.66|22.81|88400|18.811
1406727000|2014-07-30 13:30:00|22.79|22.79|22.59|22.61|109100|18.646
1406813400|2014-07-31 13:30:00|22.45|22.56|22.34|22.56|336200|18.604
1406899800|2014-08-01 13:30:00|22.48|22.58|22.38|22.5|51100|18.555
1407159000|2014-08-04 13:30:00|22.49|22.82|22.38|22.72|136800|18.736
1407245400|2014-08-05 13:30:00|22.72|22.74|22.46|22.54|405000|18.588
1407331800|2014-08-06 13:30:00|22.53|22.6|21.97|22.05|115900|18.184
1407418200|2014-08-07 13:30:00|22.05|22.08|21.81|21.81|54600|17.986
1407504600|2014-08-08 13:30:00|21.76|21.88|21.58|21.71|81700|17.903
1407763800|2014-08-11 13:30:00|21.7|21.9|21.51|21.87|68400|18.035
1407850200|2014-08-12 13:30:00|21.88|21.99|21.62|21.95|119500|18.101
1407936600|2014-08-13 13:30:00|21.94|22.06|21.8|22.04|151300|18.176
1408023000|2014-08-14 13:30:00|22.02|22.09|21.85|21.99|108300|18.134
1408109400|2014-08-15 13:30:00|22|22.14|21.82|21.97|36400|18.118
1408368600|2014-08-18 13:30:00|21.97|22.26|21.89|22.1|49400|18.225
1408455000|2014-08-19 13:30:00|22.13|22.25|21.99|22.1|120900|18.225
1408541400|2014-08-20 13:30:00|22.05|22.25|21.99|22.1|42700|18.225
1408627800|2014-08-21 13:30:00|22.07|22.17|21.79|21.88|52500|18.044
1408714200|2014-08-22 13:30:00|21.78|21.8|21.26|21.27|93200|17.541
1408973400|2014-08-25 13:30:00|21.35|21.49|21.35|21.42|123700|17.664
1409059800|2014-08-26 13:30:00|21.53|21.53|21.23|21.23|230100|17.508
1409146200|2014-08-27 13:30:00|21.35|21.37|21.02|21.26|206600|17.532
1409232600|2014-08-28 13:30:00|21.14|21.48|21.03|21.4|275500|17.648
1409319000|2014-08-29 13:30:00|21.53|21.69|21.31|21.65|148400|17.854
1409664600|2014-09-02 13:30:00|21.63|21.96|21.56|21.87|124300|18.035
1409751000|2014-09-03 13:30:00|21.91|22.13|21.91|22.05|83500|18.184
1409837400|2014-09-04 13:30:00|22.11|22.23|22.07|22.09|196600|18.217
1409923800|2014-09-05 13:30:00|22.14|22.44|22.13|22.35|579000|18.431
1410183000|2014-09-08 13:30:00|22.38|22.48|22.25|22.35|280100|18.431
1410269400|2014-09-09 13:30:00|22.22|22.45|22.06|22.26|191400|18.357
1410355800|2014-09-10 13:30:00|22.22|22.4|22.19|22.36|211800|18.44
1410442200|2014-09-11 13:30:00|22.36|22.59|22.24|22.36|190400|18.44
1410528600|2014-09-12 13:30:00|22.25|22.33|22.09|22.18|107500|18.291
1410787800|2014-09-15 13:30:00|22.19|22.34|22|22.19|126900|18.299
1410874200|2014-09-16 13:30:00|22.28|22.57|22.18|22.43|169800|18.497
1410960600|2014-09-17 13:30:00|22.48|22.5|22.2|22.21|136300|18.316
1411047000|2014-09-18 13:30:00|22.14|22.21|22|22.05|41300|18.184
1411133400|2014-09-19 13:30:00|22.11|22.11|21.6|21.68|111900|17.879
1411392600|2014-09-22 13:30:00|21.74|22.12|21.73|22.11|132700|18.233
1411479000|2014-09-23 13:30:00|22.05|22.05|21.34|21.4|198300|17.648
1411565400|2014-09-24 13:30:00|21.38|21.64|21.35|21.62|107800|17.829
1411651800|2014-09-25 13:30:00|21.46|21.5|21.27|21.44|119500|17.681
1411738200|2014-09-26 13:30:00|21.39|21.56|21.23|21.48|45300|17.714
1411997400|2014-09-29 13:30:00|21.3|21.72|21.17|21.65|186800|17.854
1412083800|2014-09-30 13:30:00|21.57|22.04|21.52|22.03|195400|18.167
1412170200|2014-10-01 13:30:00|21.88|22.12|21.42|22.11|204600|18.233
1412256600|2014-10-02 13:30:00|22.13|22.13|21.27|21.52|213000|17.747
1412343000|2014-10-03 13:30:00|21.56|21.65|21.37|21.39|70200|17.64
1412602200|2014-10-06 13:30:00|21.53|21.78|21.47|21.51|95000|17.739
1412688600|2014-10-07 13:30:00|21.49|21.54|21.37|21.43|65800|17.673
1412775000|2014-10-08 13:30:00|21.5|21.51|21.24|21.4|120400|17.648
1412861400|2014-10-09 13:30:00|21.41|21.53|21.28|21.35|74200|17.607
1412947800|2014-10-10 13:30:00|21.22|21.23|20.79|20.91|515400|17.244
1413207000|2014-10-13 13:30:00|20.99|21.13|20.69|20.8|114400|17.153
1413293400|2014-10-14 13:30:00|20.88|20.94|20.76|20.87|72000|17.211
1413379800|2014-10-15 13:30:00|20.8|20.89|20.55|20.71|450100|17.079
1413466200|2014-10-16 13:30:00|20.55|20.71|20.35|20.4|215800|16.823
1413552600|2014-10-17 13:30:00|20.5|20.84|20.5|20.76|106500|17.12
1413811800|2014-10-20 13:30:00|20.71|21.01|20.66|20.89|178400|17.227
1413898200|2014-10-21 13:30:00|20.83|21.12|20.82|20.92|56300|17.252
1413984600|2014-10-22 13:30:00|21|21.07|20.79|20.81|83700|17.161
1414071000|2014-10-23 13:30:00|20.82|21|20.58|20.67|84300|17.046
1414157400|2014-10-24 13:30:00|20.65|21|20.63|20.93|72200|17.26
1414416600|2014-10-27 13:30:00|20.89|20.91|20.58|20.69|20300|17.062
1414503000|2014-10-28 13:30:00|20.68|20.84|20.6|20.79|120700|17.145
1414589400|2014-10-29 13:30:00|20.76|21.27|20.75|21.1|295600|17.4
1414675800|2014-10-30 13:30:00|21.05|21.14|20.88|21.06|150400|17.367
1414762200|2014-10-31 13:30:00|21.25|21.41|21.1|21.31|53000|17.574
1415025000|2014-11-03 14:30:00|21.26|21.62|21.2|21.42|67700|17.664
1415111400|2014-11-04 14:30:00|21.4|21.49|21.1|21.18|88300|17.466
1415197800|2014-11-05 14:30:00|21.22|21.29|20.99|21.23|135400|17.508
1415284200|2014-11-06 14:30:00|21.18|21.18|20.88|20.94|67900|17.269
1415370600|2014-11-07 14:30:00|21.03|21.37|20.95|21.09|86500|17.392
1415629800|2014-11-10 14:30:00|21.15|21.15|20.73|20.82|79800|17.17
1415716200|2014-11-11 14:30:00|20.89|20.96|20.64|20.91|57400|17.244
1415802600|2014-11-12 14:30:00|20.86|21.2|20.82|21.14|140800|17.433
1415889000|2014-11-13 14:30:00|21.17|21.35|20.82|21.27|179000|17.541
1415975400|2014-11-14 14:30:00|21|21.25|20.9|21.2|64100|17.483
1416234600|2014-11-17 14:30:00|21.11|21.49|21.11|21.4|62600|17.648
1416321000|2014-11-18 14:30:00|21.38|21.38|21.01|21.03|80700|17.343
1416407400|2014-11-19 14:30:00|20.96|21.02|20.87|20.91|154600|17.244
1416493800|2014-11-20 14:30:00|20.91|21.04|20.78|20.85|232300|17.194
1416580200|2014-11-21 14:30:00|20.96|21.28|20.96|21.15|259900|17.442
1416839400|2014-11-24 14:30:00|21.1|21.17|20.93|20.97|53400|17.293
1416925800|2014-11-25 14:30:00|20.98|21.12|20.87|21.11|111000|17.409
1417012200|2014-11-26 14:30:00|21.1|21.12|20.77|20.79|89700|17.145
1417185000|2014-11-28 14:30:00|20.7|20.7|20.53|20.65|77800|17.029
1417444200|2014-12-01 14:30:00|20.56|20.78|20.47|20.73|606100|17.095
1417530600|2014-12-02 14:30:00|20.64|20.64|20.08|20.23|1060700|16.683
1417617000|2014-12-03 14:30:00|20.17|20.24|19.82|20.2|170300|16.658
1417703400|2014-12-04 14:30:00|20.19|20.19|19.75|19.9|144000|16.411
1417789800|2014-12-05 14:30:00|19.9|19.91|19.73|19.8|104600|16.328
1418049000|2014-12-08 14:30:00|19.72|19.72|19.27|19.28|148700|15.9
1418135400|2014-12-09 14:30:00|19.15|19.41|19.07|19.4|101500|15.999
1418221800|2014-12-10 14:30:00|19.26|19.43|18.94|19.07|139900|15.726
1418308200|2014-12-11 14:30:00|18.87|18.9|18.47|18.77|364300|15.479
1418394600|2014-12-12 14:30:00|18.61|18.7|18.56|18.65|309600|15.38
1418653800|2014-12-15 14:30:00|18.27|18.48|17.89|18.2|337600|15.009
1418740200|2014-12-16 14:30:00|18.09|18.61|18|18.32|777500|15.108
1418826600|2014-12-17 14:30:00|18.8|18.8|18.29|18.43|197400|15.199
1418913000|2014-12-18 14:30:00|18.55|18.59|18.32|18.53|135000|15.281
1418999400|2014-12-19 14:30:00|18.58|18.7|18.48|18.59|186500|15.331
1419258600|2014-12-22 14:30:00|18.68|18.75|18.5|18.69|70700|15.413
1419345000|2014-12-23 14:30:00|18.68|18.94|18.67|18.8|89400|15.504
1419431400|2014-12-24 14:30:00|18.74|19.21|18.74|19.17|47800|15.809
1419604200|2014-12-26 14:30:00|19.17|19.17|18.85|18.88|57600|15.57
1419863400|2014-12-29 14:30:00|18.79|19.14|18.63|19.03|84800|15.693
1419949800|2014-12-30 14:30:00|18.83|18.84|18.4|18.45|50600|15.381|divid|0.205
1420036200|2014-12-31 14:30:00|18.5|18.71|18.45|18.55|64900|15.464
1420209000|2015-01-02 14:30:00|18.53|18.53|18.41|18.47|64200|15.397
1420468200|2015-01-05 14:30:00|18.39|18.4|17.73|17.73|174900|14.781
1420554600|2015-01-06 14:30:00|17.75|18.27|17.75|18.12|204800|15.106
1420641000|2015-01-07 14:30:00|18.25|18.46|18.07|18.16|92200|15.139
1420727400|2015-01-08 14:30:00|18.24|19.9|18.24|19.9|224000|16.59
1420813800|2015-01-09 14:30:00|18.84|18.84|18.15|18.18|104300|15.156
1421073000|2015-01-12 14:30:00|18.18|18.39|18.09|18.32|66400|15.272
1421159400|2015-01-13 14:30:00|18.4|18.66|18.22|18.3|96900|15.256
1421245800|2015-01-14 14:30:00|18.2|18.48|17.98|18.14|321500|15.122
1421332200|2015-01-15 14:30:00|18.18|18.41|18.04|18.19|402400|15.164
1421418600|2015-01-16 14:30:00|18.24|18.34|18.2|18.29|123200|15.247
1421764200|2015-01-20 14:30:00|18.28|18.4|18.17|18.28|140000|15.239
1421850600|2015-01-21 14:30:00|18.29|18.8|18.27|18.67|99100|15.564
1421937000|2015-01-22 14:30:00|18.77|19.34|18.77|19.29|169600|16.081
1422023400|2015-01-23 14:30:00|19.22|19.25|18.93|18.94|46000|15.789
1422282600|2015-01-26 14:30:00|19.01|19.14|18.65|19.08|61600|15.906
1422369000|2015-01-27 14:30:00|18.97|19.18|18.65|19.12|59000|15.939
1422455400|2015-01-28 14:30:00|19.16|19.2|18.95|19.05|145200|15.881
1422541800|2015-01-29 14:30:00|19|19.1|18.83|19.09|357800|15.914
1422628200|2015-01-30 14:30:00|18.85|18.86|18.29|18.34|95300|15.289
1422887400|2015-02-02 14:30:00|18.4|18.63|18.17|18.63|160100|15.531
1422973800|2015-02-03 14:30:00|18.65|18.96|18.55|18.89|91000|15.748
1423060200|2015-02-04 14:30:00|18.76|18.76|18.22|18.44|459200|15.372
1423146600|2015-02-05 14:30:00|18.41|19.03|18.4|18.86|260300|15.723
1423233000|2015-02-06 14:30:00|18.86|18.99|18.66|18.71|64300|15.598
1423492200|2015-02-09 14:30:00|18.7|18.82|18.14|18.65|43200|15.548
1423578600|2015-02-10 14:30:00|18.58|18.78|17.95|18.25|102300|15.214
1423665000|2015-02-11 14:30:00|18.19|18.29|18.06|18.15|50800|15.131
1423751400|2015-02-12 14:30:00|18.03|18.92|18.03|18.9|199500|15.756
1423837800|2015-02-13 14:30:00|18.89|18.89|18.56|18.69|40200|15.581
1424183400|2015-02-17 14:30:00|18.65|19|18.54|18.67|54400|15.564
1424269800|2015-02-18 14:30:00|18.55|18.64|18.43|18.64|77100|15.539
1424356200|2015-02-19 14:30:00|18.5|18.69|18.42|18.54|37600|15.456
1424442600|2015-02-20 14:30:00|18.47|18.64|18.2|18.6|28300|15.506
1424701800|2015-02-23 14:30:00|18.5|18.74|18.47|18.71|22300|15.598
1424788200|2015-02-24 14:30:00|18.67|18.77|18.47|18.71|37000|15.598
1424874600|2015-02-25 14:30:00|18.65|19|18.51|18.88|84400|15.739
1424961000|2015-02-26 14:30:00|18.75|19.24|18.75|19.15|97300|15.964
1425047400|2015-02-27 14:30:00|19.18|19.37|19|19.11|88000|15.931
1425306600|2015-03-02 14:30:00|19.1|19.1|18.85|18.93|92600|15.781
1425393000|2015-03-03 14:30:00|18.95|18.95|18.77|18.8|56600|15.673
1425479400|2015-03-04 14:30:00|18.68|18.75|18.56|18.67|87100|15.564
1425565800|2015-03-05 14:30:00|18.6|18.9|18.6|18.89|80300|15.748
1425652200|2015-03-06 14:30:00|18.7|18.76|18.5|18.62|103400|15.522
1425907800|2015-03-09 13:30:00|18.65|18.69|18.16|18.31|49300|15.264
1425994200|2015-03-10 13:30:00|18.22|18.46|17.86|18.14|93800|15.122
1426080600|2015-03-11 13:30:00|18.11|18.46|18.02|18.35|52300|15.297
1426167000|2015-03-12 13:30:00|18.25|19.2|18.25|19.2|286200|16.006
1426253400|2015-03-13 13:30:00|18.74|18.84|18.53|18.68|128100|15.573
1426512600|2015-03-16 13:30:00|18.73|18.78|18.48|18.73|174200|15.614
1426599000|2015-03-17 13:30:00|18.61|18.61|18.44|18.53|370500|15.447
1426685400|2015-03-18 13:30:00|18.48|19.03|18.35|18.93|257100|15.781
1426771800|2015-03-19 13:30:00|18.82|18.95|18.66|18.87|115100|15.731
1426858200|2015-03-20 13:30:00|18.91|19.19|18.76|19.1|273500|15.923
1427117400|2015-03-23 13:30:00|19.15|19.48|19.15|19.36|92600|16.139
1427203800|2015-03-24 13:30:00|19.38|19.7|19.38|19.65|367600|16.381
1427290200|2015-03-25 13:30:00|19.55|20.28|19.55|20.07|220200|16.731
1427376600|2015-03-26 13:30:00|20.07|20.2|19.92|20.09|137800|16.748
1427463000|2015-03-27 13:30:00|20.03|20.31|20.03|20.23|109800|16.865
1427722200|2015-03-30 13:30:00|20.35|20.54|20.3|20.41|134700|17.015
1427808600|2015-03-31 13:30:00|20.32|20.9|20.32|20.76|135100|17.306
1427895000|2015-04-01 13:30:00|20.81|21.3|20.73|21.2|130300|17.673
1427981400|2015-04-02 13:30:00|21.31|21.48|21.06|21.16|46400|17.64
1428327000|2015-04-06 13:30:00|21.18|21.92|21.18|21.79|123600|18.165
1428413400|2015-04-07 13:30:00|21.82|22.09|21.68|21.97|166700|18.315
1428499800|2015-04-08 13:30:00|22.23|22.23|21.95|22.05|140900|18.382
1428586200|2015-04-09 13:30:00|21.93|22.18|21.79|22.14|228600|18.457
1428672600|2015-04-10 13:30:00|22.17|22.71|22.17|22.68|117200|18.907
1428931800|2015-04-13 13:30:00|22.74|22.74|22.41|22.46|113400|18.724
1429018200|2015-04-14 13:30:00|22.39|22.4|21.96|22.08|86500|18.407
1429104600|2015-04-15 13:30:00|21.73|21.73|20.94|21.02|239700|17.78|divid|0.319
1429191000|2015-04-16 13:30:00|20.79|21.42|20.79|21.33|96700|18.042
1429277400|2015-04-17 13:30:00|21.25|21.39|20.85|20.92|154600|17.696
1429536600|2015-04-20 13:30:00|21.37|21.84|21.12|21.75|226000|18.398
1429623000|2015-04-21 13:30:00|21.69|21.85|21.61|21.76|126200|18.406
1429709400|2015-04-22 13:30:00|21.83|21.92|21.62|21.72|157100|18.372
1429795800|2015-04-23 13:30:00|21.72|21.76|21.36|21.6|79000|18.271
1429882200|2015-04-24 13:30:00|21.6|21.96|21.6|21.86|110700|18.491
1430141400|2015-04-27 13:30:00|22|22.3|21.96|22.07|108700|18.668
1430227800|2015-04-28 13:30:00|22.21|22.21|21.91|22.05|125400|18.651
1430314200|2015-04-29 13:30:00|21.75|22|21.44|21.76|57800|18.406
1430400600|2015-04-30 13:30:00|21.56|22|21.56|21.87|87700|18.499
1430487000|2015-05-01 13:30:00|21.91|21.91|21.6|21.85|36900|18.482
1430746200|2015-05-04 13:30:00|21.9|21.9|21.34|21.36|58800|18.068
1430832600|2015-05-05 13:30:00|21.38|21.97|21.38|21.73|164100|18.381
1430919000|2015-05-06 13:30:00|22.07|22.57|21.98|22.01|94600|18.618
1431005400|2015-05-07 13:30:00|21.93|21.97|21.67|21.93|88800|18.55
1431091800|2015-05-08 13:30:00|21.96|22.31|21.82|22.18|402200|18.761
1431351000|2015-05-11 13:30:00|22.14|22.59|22.13|22.44|96000|18.981
1431437400|2015-05-12 13:30:00|22.39|22.85|22.19|22.8|115200|19.286
1431523800|2015-05-13 13:30:00|22.86|23.27|22.7|23.24|164000|19.658
1431610200|2015-05-14 13:30:00|23.32|23.91|23.32|23.89|266300|20.208
1431696600|2015-05-15 13:30:00|23.75|23.75|23.36|23.51|105800|19.886
1431955800|2015-05-18 13:30:00|23.4|23.46|23.06|23.17|42000|19.599
1432042200|2015-05-19 13:30:00|23.12|23.12|22.75|22.75|51500|19.243
1432128600|2015-05-20 13:30:00|22.72|23.3|22.24|22.68|136100|19.184
1432215000|2015-05-21 13:30:00|22.69|22.81|22.13|22.68|24400|19.184
1432301400|2015-05-22 13:30:00|22.55|22.57|22.31|22.46|69600|18.998
1432647000|2015-05-26 13:30:00|22.29|22.29|21.8|22|152100|18.609
1432733400|2015-05-27 13:30:00|21.91|22.11|21.91|21.99|117700|18.601
1432819800|2015-05-28 13:30:00|21.9|22.27|21.86|22.23|158200|18.804
1432906200|2015-05-29 13:30:00|22.2|22.71|22.18|22.28|176200|18.846
1433165400|2015-06-01 13:30:00|22.34|22.36|21.7|22.02|182100|18.626
1433251800|2015-06-02 13:30:00|21.94|22.15|21.77|21.99|82300|18.601
1433338200|2015-06-03 13:30:00|22.06|22.06|21.66|21.9|99300|18.524
1433424600|2015-06-04 13:30:00|21.72|21.97|21.7|21.93|101600|18.55
1433511000|2015-06-05 13:30:00|21.78|21.92|21.63|21.9|30500|18.524
1433770200|2015-06-08 13:30:00|21.93|21.93|21.55|21.68|131300|18.338
1433856600|2015-06-09 13:30:00|21.7|21.7|21.39|21.48|55300|18.169
1433943000|2015-06-10 13:30:00|21.6|21.61|21.24|21.3|210900|18.017
1434029400|2015-06-11 13:30:00|21.22|21.54|21.04|21.38|227700|18.085
1434115800|2015-06-12 13:30:00|21.26|21.51|21.24|21.39|70100|18.093
1434375000|2015-06-15 13:30:00|21.3|21.32|21|21.31|237000|18.025
1434461400|2015-06-16 13:30:00|21.24|21.64|21.24|21.46|92900|18.152
1434547800|2015-06-17 13:30:00|21.47|21.83|21.33|21.8|47500|18.44
1434634200|2015-06-18 13:30:00|21.87|22|21.6|21.89|73500|18.516
1434720600|2015-06-19 13:30:00|21.86|21.95|21.72|21.85|66900|18.482
1434979800|2015-06-22 13:30:00|22|22.35|21.94|22.09|131900|18.685
1435066200|2015-06-23 13:30:00|22.12|22.16|22.02|22.12|159300|18.711
1435152600|2015-06-24 13:30:00|22.09|22.1|21.87|21.88|142400|18.508
1435239000|2015-06-25 13:30:00|21.93|22.11|21.78|22|86900|18.609
1435325400|2015-06-26 13:30:00|21.91|22.13|21.59|21.6|375900|18.271
1435584600|2015-06-29 13:30:00|21.53|21.53|21.08|21.1|43000|17.848
1435671000|2015-06-30 13:30:00|21.26|21.41|20.9|21.18|241600|17.915
1435757400|2015-07-01 13:30:00|21.21|21.37|20.77|21.03|126000|17.789
1435843800|2015-07-02 13:30:00|21.1|21.34|20.9|21.25|175100|17.975
1436189400|2015-07-06 13:30:00|20.64|20.86|20.58|20.76|124900|17.56
1436275800|2015-07-07 13:30:00|20.61|21.06|20.46|20.95|157500|17.721
1436362200|2015-07-08 13:30:00|20.73|22|20.73|22|332400|18.609
1436448600|2015-07-09 13:30:00|22.16|22.49|22.05|22.38|249000|18.93
1436535000|2015-07-10 13:30:00|22.49|22.59|22.28|22.37|263600|18.922
1436794200|2015-07-13 13:30:00|22.25|22.93|22.25|22.77|63800|19.26
1436880600|2015-07-14 13:30:00|22.7|23.16|22.66|23|88900|19.455
1436967000|2015-07-15 13:30:00|22.94|23.14|22.63|22.95|76100|19.413
1437053400|2015-07-16 13:30:00|23.12|23.24|22.66|23.15|60400|19.582
1437139800|2015-07-17 13:30:00|23.06|23.22|23.04|23.1|120400|19.54
1437399000|2015-07-20 13:30:00|23.03|23.08|22.73|22.79|51000|19.277
1437485400|2015-07-21 13:30:00|22.7|22.75|22.54|22.55|46500|19.074
1437571800|2015-07-22 13:30:00|22.47|22.47|21.95|22.02|57500|18.626
1437658200|2015-07-23 13:30:00|21.97|22.03|21.68|21.76|58800|18.406
1437744600|2015-07-24 13:30:00|21.73|21.96|21.46|21.71|291000|18.364
1438003800|2015-07-27 13:30:00|21.4|21.66|21.07|21.1|101800|17.848
1438090200|2015-07-28 13:30:00|21.11|21.24|20.84|21.12|104900|17.865
1438176600|2015-07-29 13:30:00|21.16|21.17|20.92|20.95|86000|17.721
1438263000|2015-07-30 13:30:00|20.87|21.14|20.8|20.92|37600|17.696
1438349400|2015-07-31 13:30:00|20.88|21.21|20.87|21.1|78100|17.848
1438608600|2015-08-03 13:30:00|20.91|21|20.72|20.9|138400|17.679
1438695000|2015-08-04 13:30:00|21.11|21.54|21.1|21.33|162600|18.042
1438781400|2015-08-05 13:30:00|21.36|22.07|21.36|21.93|171000|18.55
1438867800|2015-08-06 13:30:00|22.01|22.84|21.85|22.84|140300|19.32
1438954200|2015-08-07 13:30:00|22.84|22.89|22.39|22.75|108900|19.243
1439213400|2015-08-10 13:30:00|22.85|23.38|22.85|23.2|106000|19.624
1439299800|2015-08-11 13:30:00|23.05|23.08|22.68|22.98|78800|19.438
1439386200|2015-08-12 13:30:00|22.89|22.96|22.43|22.91|106300|19.379
1439472600|2015-08-13 13:30:00|22.79|22.86|22.37|22.59|148200|19.108
1439559000|2015-08-14 13:30:00|22.7|22.75|22.23|22.4|44900|18.947
1439818200|2015-08-17 13:30:00|22.25|22.4|22.19|22.25|76600|18.821
1439904600|2015-08-18 13:30:00|22.02|22.3|21.93|22.18|134200|18.761
1439991000|2015-08-19 13:30:00|22.2|22.2|21.72|21.84|64900|18.474
1440077400|2015-08-20 13:30:00|21.84|21.94|21.77|21.9|145700|18.524
1440163800|2015-08-21 13:30:00|21.7|21.72|21.08|21.08|124100|17.831
1440423000|2015-08-24 13:30:00|20.5|20.51|20.23|20.48|244200|17.323
1440509400|2015-08-25 13:30:00|20.97|21.33|20.96|20.96|324200|17.729
1440595800|2015-08-26 13:30:00|21.2|21.51|21|21.41|151500|18.11
1440682200|2015-08-27 13:30:00|21.51|21.96|21.42|21.75|150000|18.398
1440768600|2015-08-28 13:30:00|21.67|21.8|21.27|21.52|164400|18.203
1441027800|2015-08-31 13:30:00|21.47|22.22|21.24|22.22|339700|18.795
1441114200|2015-09-01 13:30:00|21.86|22.28|21.81|21.93|211000|18.55
1441200600|2015-09-02 13:30:00|22.01|22.28|21.45|21.63|124400|18.296
1441287000|2015-09-03 13:30:00|21.65|21.69|21.42|21.53|201900|18.212
1441373400|2015-09-04 13:30:00|21.38|21.5|21.26|21.34|122200|18.051
1441719000|2015-09-08 13:30:00|21.63|21.66|21.27|21.34|71000|18.051
1441805400|2015-09-09 13:30:00|21.44|21.46|20.96|20.99|170500|17.755
1441891800|2015-09-10 13:30:00|20.95|21.41|20.85|21.3|135600|18.017
1441978200|2015-09-11 13:30:00|21.18|21.54|21.18|21.49|82500|18.178
1442237400|2015-09-14 13:30:00|21.41|21.61|21.21|21.51|246600|18.195
1442323800|2015-09-15 13:30:00|21.43|21.68|21.36|21.54|103500|18.22
1442410200|2015-09-16 13:30:00|21.73|22.68|21.63|22.63|229300|19.142
1442496600|2015-09-17 13:30:00|22.53|23.65|22.53|23.54|143600|19.912
1442583000|2015-09-18 13:30:00|23.33|23.8|23.33|23.6|71300|19.962
1442842200|2015-09-21 13:30:00|23.46|23.46|22.44|22.54|257100|19.066
1442928600|2015-09-22 13:30:00|22.27|22.27|21.83|22.03|126100|18.634
1443015000|2015-09-23 13:30:00|22.08|22.08|21.67|21.87|107800|18.499
1443101400|2015-09-24 13:30:00|21.69|22.67|21.69|22.56|137800|19.083
1443187800|2015-09-25 13:30:00|22.65|22.73|22.47|22.55|78500|19.074
1443447000|2015-09-28 13:30:00|22.51|22.64|22.03|22.13|88200|18.719
1443533400|2015-09-29 13:30:00|22.18|22.18|21.62|21.95|54000|18.567
1443619800|2015-09-30 13:30:00|22.11|22.19|21.99|22.15|91200|18.736
1443706200|2015-10-01 13:30:00|22.21|22.51|22.13|22.26|37600|18.829
1443792600|2015-10-02 13:30:00|22.16|22.58|22.11|22.58|79400|19.1
1444051800|2015-10-05 13:30:00|22.65|23.12|22.58|22.88|117900|19.353
1444138200|2015-10-06 13:30:00|22.86|23|22.64|22.67|147300|19.176
1444224600|2015-10-07 13:30:00|22.81|23.11|22.75|23.01|153600|19.463
1444311000|2015-10-08 13:30:00|23.08|23.38|22.88|23.34|76400|19.743
1444397400|2015-10-09 13:30:00|23.4|23.73|23.32|23.46|153400|19.844
1444656600|2015-10-12 13:30:00|23.56|23.73|23.3|23.73|70500|20.072
1444743000|2015-10-13 13:30:00|23.46|23.63|23.15|23.3|249300|19.709
1444829400|2015-10-14 13:30:00|23.33|23.74|23.31|23.46|91800|19.844
1444915800|2015-10-15 13:30:00|23.42|23.69|23.42|23.69|156300|20.039
1445002200|2015-10-16 13:30:00|23.72|23.76|23.51|23.69|152500|20.039
1445261400|2015-10-19 13:30:00|23.66|23.68|23.37|23.58|220400|19.946
1445347800|2015-10-20 13:30:00|23.47|23.52|23.12|23.41|104300|19.802
1445434200|2015-10-21 13:30:00|23.33|23.74|23.15|23.16|46900|19.59
1445520600|2015-10-22 13:30:00|23.29|24.33|23.17|24.04|125500|20.335
1445607000|2015-10-23 13:30:00|24.06|24.82|23.92|24.65|113700|20.851
1445866200|2015-10-26 13:30:00|24.72|25.15|24.72|25|290300|21.147
1445952600|2015-10-27 13:30:00|24.88|24.88|24.01|24.02|167200|20.318
1446039000|2015-10-28 13:30:00|24.11|24.21|23.82|24.07|86300|20.36
1446125400|2015-10-29 13:30:00|23.97|24.12|23.81|24.01|82400|20.309
1446211800|2015-10-30 13:30:00|23.96|24.12|23.85|23.97|237400|20.275
1446474600|2015-11-02 14:30:00|24.01|24.03|23.72|23.85|223100|20.174
1446561000|2015-11-03 14:30:00|23.85|25.04|23.85|24.76|210700|20.944
1446647400|2015-11-04 14:30:00|24.81|25.27|24.75|25.2|124800|21.316
1446733800|2015-11-05 14:30:00|25.03|25.25|24.89|25.03|151000|21.172
1446820200|2015-11-06 14:30:00|24.86|25.25|24.61|24.98|130400|21.13
1447079400|2015-11-09 14:30:00|24.9|25.06|24.6|24.71|173800|20.901
1447165800|2015-11-10 14:30:00|24.3|24.45|23.49|23.58|260500|19.946
1447252200|2015-11-11 14:30:00|23.62|24.07|23.13|23.95|168200|20.259
1447338600|2015-11-12 14:30:00|23.63|23.91|23.51|23.54|111900|19.912
1447425000|2015-11-13 14:30:00|23.53|23.56|23.22|23.39|114600|19.785
1447684200|2015-11-16 14:30:00|23.33|23.63|23.01|23.59|197900|19.954
1447770600|2015-11-17 14:30:00|23.69|23.86|23.29|23.43|219800|19.819
1447857000|2015-11-18 14:30:00|23.45|23.6|23.3|23.42|162100|19.81
1447943400|2015-11-19 14:30:00|23.52|23.88|23.41|23.75|143100|20.089
1448029800|2015-11-20 14:30:00|23.8|24.2|23.78|24|122200|20.301
1448289000|2015-11-23 14:30:00|23.85|23.85|23.12|23.27|218600|19.683
1448375400|2015-11-24 14:30:00|23.19|23.4|23|23.18|235700|19.607
1448461800|2015-11-25 14:30:00|23.15|23.53|23.08|23.31|227700|19.717
1448634600|2015-11-27 14:30:00|23.31|23.58|23.29|23.35|55000|19.751
1448893800|2015-11-30 14:30:00|23.4|23.4|22.29|22.3|320900|18.863
1448980200|2015-12-01 14:30:00|22.4|23.09|22.4|22.54|114700|19.066
1449066600|2015-12-02 14:30:00|22.55|22.88|22.52|22.74|163700|19.235
1449153000|2015-12-03 14:30:00|22.83|23.03|22.38|22.55|114300|19.074
1449239400|2015-12-04 14:30:00|22.59|22.82|22.31|22.46|75400|18.998
1449498600|2015-12-07 14:30:00|22.54|22.7|22.41|22.62|149100|19.134
1449585000|2015-12-08 14:30:00|22.46|22.63|21.98|22.22|95100|18.795
1449671400|2015-12-09 14:30:00|22.21|22.63|21.76|21.88|87600|18.508
1449757800|2015-12-10 14:30:00|21.82|21.91|21.59|21.81|149500|18.448
1449844200|2015-12-11 14:30:00|21.46|21.59|21.22|21.35|219600|18.059
1450103400|2015-12-14 14:30:00|21.43|21.43|20.58|21|158800|17.763
1450189800|2015-12-15 14:30:00|21.07|21.12|20.89|20.97|176500|17.738
1450276200|2015-12-16 14:30:00|21.12|21.86|21.12|21.78|309500|18.423
1450362600|2015-12-17 14:30:00|21.67|21.76|21.41|21.69|268200|18.347
1450449000|2015-12-18 14:30:00|21.72|21.88|21.57|21.63|116600|18.296
1450708200|2015-12-21 14:30:00|21.7|21.77|21.55|21.64|178100|18.305
1450794600|2015-12-22 14:30:00|21.67|21.79|21.51|21.62|84600|18.288
1450881000|2015-12-23 14:30:00|21.73|21.94|21.6|21.9|53700|18.524
1450967400|2015-12-24 14:30:00|21.89|22.05|21.81|21.84|20700|18.474
1451313000|2015-12-28 14:30:00|21.79|21.92|21.32|21.88|98500|18.508
1451399400|2015-12-29 14:30:00|21.77|22.07|21.7|21.85|72000|18.64|divid|0.185
1451485800|2015-12-30 14:30:00|21.73|22.25|21.62|21.75|49100|18.554
1451572200|2015-12-31 14:30:00|21.8|22.01|21.65|21.66|49900|18.478
1451917800|2016-01-04 14:30:00|21.44|21.57|21.23|21.46|117700|18.307
1452004200|2016-01-05 14:30:00|21.55|21.61|21.33|21.53|77300|18.367
1452090600|2016-01-06 14:30:00|21.29|21.52|21.09|21.28|467500|18.154
1452177000|2016-01-07 14:30:00|21|21.1|20.66|20.71|122900|17.667
1452263400|2016-01-08 14:30:00|20.75|20.78|20.16|20.3|121700|17.318
1452522600|2016-01-11 14:30:00|20.12|20.31|19.54|19.59|357300|16.712
1452609000|2016-01-12 14:30:00|19.7|19.7|19.26|19.43|167400|16.575
1452695400|2016-01-13 14:30:00|19.45|19.62|19.17|19.19|93700|16.371
1452781800|2016-01-14 14:30:00|19.2|19.2|18.94|19.1|352100|16.294
1452868200|2016-01-15 14:30:00|18.98|19.47|18.89|19.44|277200|16.584
1453213800|2016-01-19 14:30:00|18.87|19.41|18.83|19.32|285400|16.481
1453300200|2016-01-20 14:30:00|19.02|19.31|18.82|19.22|198900|16.396
1453386600|2016-01-21 14:30:00|19.29|19.29|18.99|19.07|138600|16.268
1453473000|2016-01-22 14:30:00|19.44|20.06|19.31|20|161400|17.062
1453732200|2016-01-25 14:30:00|20|20.11|19.54|19.56|110400|16.686
1453818600|2016-01-26 14:30:00|19.65|20.14|19.59|20.1|132100|17.147
1453905000|2016-01-27 14:30:00|20.09|20.5|20|20.36|106900|17.369
1453991400|2016-01-28 14:30:00|20.47|21.05|20.47|20.88|111900|17.812
1454077800|2016-01-29 14:30:00|20.93|21.76|20.35|21.59|206800|18.418
1454337000|2016-02-01 14:30:00|21.45|22.07|21.28|21.87|252500|18.657
1454423400|2016-02-02 14:30:00|21.75|21.83|20.68|20.75|233500|17.701
1454509800|2016-02-03 14:30:00|20.9|21|20.05|20.35|155600|17.36
1454596200|2016-02-04 14:30:00|20.43|20.61|20.21|20.4|171200|17.403
1454682600|2016-02-05 14:30:00|20.37|20.41|19.68|19.71|147100|16.814
1454941800|2016-02-08 14:30:00|19.56|19.61|19.04|19.18|125400|16.362
1455028200|2016-02-09 14:30:00|18.96|19.19|18.81|18.81|70800|16.046
1455114600|2016-02-10 14:30:00|18.89|19.49|18.89|19.23|63200|16.405
1455201000|2016-02-11 14:30:00|19|19.32|18.78|19.15|91900|16.336
1455287400|2016-02-12 14:30:00|19.25|19.65|19.11|19.53|109900|16.661
1455633000|2016-02-16 14:30:00|19.7|19.8|19.13|19.13|325500|16.319
1455719400|2016-02-17 14:30:00|19.36|19.78|19.36|19.57|183300|16.695
1455805800|2016-02-18 14:30:00|19.65|19.85|19.07|19.71|182100|16.814
1455892200|2016-02-19 14:30:00|19.74|20.02|19.52|19.83|161100|16.917
1456151400|2016-02-22 14:30:00|19.95|20.25|19.92|19.99|85200|17.053
1456237800|2016-02-23 14:30:00|19.98|20.04|19.3|19.36|209600|16.516
1456324200|2016-02-24 14:30:00|19.22|19.4|18.92|19.37|144600|16.524
1456410600|2016-02-25 14:30:00|19.4|19.4|19.06|19.38|99300|16.533
1456497000|2016-02-26 14:30:00|19.46|19.56|19.4|19.53|188700|16.661
1456756200|2016-02-29 14:30:00|19.44|19.98|19.11|19.51|194100|16.644
1456842600|2016-03-01 14:30:00|19.61|20.24|19.49|20.08|151300|17.13
1456929000|2016-03-02 14:30:00|20.43|21.25|20.43|20.69|426800|17.65
1457015400|2016-03-03 14:30:00|20.7|20.82|20.47|20.74|106700|17.693
1457101800|2016-03-04 14:30:00|20.88|21.29|20.71|20.87|165100|17.804
1457361000|2016-03-07 14:30:00|20.8|21.48|20.8|21.07|190800|17.974
1457447400|2016-03-08 14:30:00|21|21.02|20.45|20.85|138200|17.787
1457533800|2016-03-09 14:30:00|20.92|21.23|20.85|21.14|81900|18.034
1457620200|2016-03-10 14:30:00|21.28|21.6|20.98|21.41|350600|18.264
1457706600|2016-03-11 14:30:00|21.6|21.68|21.26|21.33|89800|18.196
1457962200|2016-03-14 13:30:00|21.86|22|21.16|21.39|155600|18.247
1458048600|2016-03-15 13:30:00|21.35|21.48|20.66|20.96|122400|17.881
1458135000|2016-03-16 13:30:00|20.9|21.31|20.77|21.26|109700|18.136
1458221400|2016-03-17 13:30:00|21.31|22.15|21.31|21.76|297600|18.563
1458307800|2016-03-18 13:30:00|21.6|22|21.27|21.91|380800|18.691
1458567000|2016-03-21 13:30:00|21.89|22.25|21.81|21.96|193400|18.734
1458653400|2016-03-22 13:30:00|21.95|22|21.64|21.84|100700|18.631
1458739800|2016-03-23 13:30:00|21.7|21.78|21.46|21.72|100800|18.529
1458826200|2016-03-24 13:30:00|21.57|21.76|21.53|21.71|72100|18.52
1459171800|2016-03-28 13:30:00|21.8|22.1|21.75|21.93|66600|18.708
1459258200|2016-03-29 13:30:00|21.85|22.33|21.85|22.14|194800|18.887
1459344600|2016-03-30 13:30:00|22.27|22.83|22.27|22.59|228400|19.271
1459431000|2016-03-31 13:30:00|22.67|22.87|22.26|22.45|326600|19.152
1459517400|2016-04-01 13:30:00|22.28|22.62|22.14|22.55|89900|19.237
1459776600|2016-04-04 13:30:00|22.6|22.7|22.44|22.61|175200|19.288
1459863000|2016-04-05 13:30:00|22.4|22.62|22.39|22.49|123500|19.186
1459949400|2016-04-06 13:30:00|22.49|22.8|21.91|22.17|146900|18.913
1460035800|2016-04-07 13:30:00|22.07|22.07|21.66|21.83|230300|18.623
1460122200|2016-04-08 13:30:00|21.99|22.21|21.54|21.54|363300|18.375
1460381400|2016-04-11 13:30:00|21.68|21.85|21.42|21.42|122200|18.273
1460467800|2016-04-12 13:30:00|21.54|22.25|21.54|22.11|118300|18.862
1460554200|2016-04-13 13:30:00|22.2|22.2|21.7|21.84|111300|18.871|divid|0.281
1460640600|2016-04-14 13:30:00|21.88|22.36|21.81|21.96|200200|18.975
1460727000|2016-04-15 13:30:00|21.38|22.15|21.38|22.04|107700|19.044
1460986200|2016-04-18 13:30:00|21.88|22.49|21.84|22.29|128500|19.26
1461072600|2016-04-19 13:30:00|22.44|22.94|22.44|22.93|206700|19.813
1461159000|2016-04-20 13:30:00|22.36|23.02|22.23|22.65|230100|19.571
1461245400|2016-04-21 13:30:00|22.61|22.72|22.12|22.18|161500|19.165
1461331800|2016-04-22 13:30:00|22.12|22.36|22.06|22.34|102100|19.303
1461591000|2016-04-25 13:30:00|22.32|22.32|21.95|22.1|64800|19.096
1461677400|2016-04-26 13:30:00|22.12|22.25|21.97|22.1|93400|19.096
1461763800|2016-04-27 13:30:00|22.12|22.19|21.82|22|74700|19.009
1461850200|2016-04-28 13:30:00|22.03|22.36|21.61|22.35|149700|19.312
1461936600|2016-04-29 13:30:00|22.35|22.45|22.15|22.42|78500|19.372
1462195800|2016-05-02 13:30:00|22.38|22.38|22.05|22.34|70700|19.303
1462282200|2016-05-03 13:30:00|21.51|22.32|21.51|22.25|293300|19.225
1462368600|2016-05-04 13:30:00|22.23|22.23|21.86|21.92|105300|18.94
1462455000|2016-05-05 13:30:00|22.04|22.16|21.9|22.03|54300|19.035
1462541400|2016-05-06 13:30:00|22.08|22.16|21.93|22.11|42800|19.104
1462800600|2016-05-09 13:30:00|22|22.04|21.59|21.75|80800|18.793
1462887000|2016-05-10 13:30:00|21.8|21.95|21.63|21.84|216900|18.871
1462973400|2016-05-11 13:30:00|21.84|21.84|21.55|21.7|119400|18.75
1463059800|2016-05-12 13:30:00|21.79|21.8|21.4|21.41|214400|18.5
1463146200|2016-05-13 13:30:00|21.37|21.55|21.19|21.27|117900|18.379
1463405400|2016-05-16 13:30:00|21.28|21.43|20.9|20.99|277600|18.137
1463491800|2016-05-17 13:30:00|20.9|21.15|20.71|20.81|189100|17.981
1463578200|2016-05-18 13:30:00|20.74|21.16|20.6|20.93|116500|18.085
1463664600|2016-05-19 13:30:00|20.9|21.27|20.77|21.25|285400|18.361
1463751000|2016-05-20 13:30:00|21.4|21.57|21.24|21.41|134700|18.5
1464010200|2016-05-23 13:30:00|21.37|22.19|21.37|22.07|374800|19.07
1464096600|2016-05-24 13:30:00|22.22|22.39|21.87|22|266700|19.009
1464183000|2016-05-25 13:30:00|22.01|22.23|22.01|22.02|62300|19.027
1464269400|2016-05-26 13:30:00|22.08|22.34|22.08|22.14|53500|19.13
1464355800|2016-05-27 13:30:00|22.13|22.41|22.07|22.2|108600|19.182
1464701400|2016-05-31 13:30:00|22.35|22.46|21.77|21.82|242700|18.854
1464787800|2016-06-01 13:30:00|21.92|21.97|21.67|21.84|169400|18.871
1464874200|2016-06-02 13:30:00|21.9|22.07|21.7|22.04|153100|19.044
1464960600|2016-06-03 13:30:00|21.98|22.35|21.88|22.3|192400|19.269
1465219800|2016-06-06 13:30:00|22.58|23.63|22.5|23.56|336300|20.357
1465306200|2016-06-07 13:30:00|23.67|23.7|23.44|23.51|233700|20.314
1465392600|2016-06-08 13:30:00|23.51|24.12|23.51|23.86|163300|20.617
1465479000|2016-06-09 13:30:00|23.75|23.75|23.41|23.47|95300|20.28
1465565400|2016-06-10 13:30:00|23.44|23.46|22.7|22.78|111500|19.683
1465824600|2016-06-13 13:30:00|22.25|22.7|21.89|22.34|257400|19.303
1465911000|2016-06-14 13:30:00|22.37|22.47|21.94|22.09|141000|19.087
1465997400|2016-06-15 13:30:00|22.22|22.46|22.09|22.24|113100|19.217
1466083800|2016-06-16 13:30:00|22.15|22.3|22.03|22.3|112200|19.269
1466170200|2016-06-17 13:30:00|22.23|22.39|22.11|22.29|114800|19.26
1466429400|2016-06-20 13:30:00|22.54|22.6|22.28|22.44|156400|19.39
1466515800|2016-06-21 13:30:00|22.44|22.56|22.32|22.43|156700|19.381
1466602200|2016-06-22 13:30:00|22.5|22.67|22.39|22.39|107900|19.346
1466688600|2016-06-23 13:30:00|22.59|22.73|22.39|22.52|365200|19.459
1466775000|2016-06-24 13:30:00|21.85|22.01|21.53|21.59|94200|18.655
1467034200|2016-06-27 13:30:00|21|21.56|19.85|21.46|159600|18.543
1467120600|2016-06-28 13:30:00|21.78|22.55|21.78|22.46|158100|19.407
1467207000|2016-06-29 13:30:00|22.73|22.92|22.67|22.84|101400|19.735
1467293400|2016-06-30 13:30:00|23|23.37|23|23.34|121800|20.167
1467379800|2016-07-01 13:30:00|23.34|23.5|23.07|23.35|102500|20.176
1467725400|2016-07-05 13:30:00|23.28|23.68|23.04|23.12|75200|19.977
1467811800|2016-07-06 13:30:00|23|23|22.45|22.9|68700|19.787
1467898200|2016-07-07 13:30:00|23.01|23.01|22.44|22.51|59400|19.45
1467984600|2016-07-08 13:30:00|22.62|23.28|22.5|23.17|74400|20.02
1468243800|2016-07-11 13:30:00|23.19|23.22|22.94|22.99|104800|19.865
1468330200|2016-07-12 13:30:00|23.02|23.24|22.77|22.82|142600|19.718
1468416600|2016-07-13 13:30:00|22.82|22.82|22.36|22.62|86100|19.545
1468503000|2016-07-14 13:30:00|22.71|23.17|22.34|22.57|119500|19.502
1468589400|2016-07-15 13:30:00|22.53|22.93|22.21|22.74|141900|19.649
1468848600|2016-07-18 13:30:00|22.71|22.81|22.4|22.77|122900|19.675
1468935000|2016-07-19 13:30:00|22.7|23.25|22.37|22.5|280000|19.441
1469021400|2016-07-20 13:30:00|22.57|22.65|22.41|22.42|131700|19.372
1469107800|2016-07-21 13:30:00|22.34|22.98|22.31|22.85|123000|19.744
1469194200|2016-07-22 13:30:00|22.83|23.15|22.83|22.94|155900|19.822
1469453400|2016-07-25 13:30:00|23.07|23.23|22.81|22.92|204200|19.804
1469539800|2016-07-26 13:30:00|22.88|23.06|22.79|22.85|235300|19.744
1469626200|2016-07-27 13:30:00|22.85|23.24|22.63|22.75|321100|19.657
1469712600|2016-07-28 13:30:00|22.8|22.84|22.57|22.74|217500|19.649
1469799000|2016-07-29 13:30:00|22.73|23.15|22.73|22.87|196900|19.761
1470058200|2016-08-01 13:30:00|22.88|22.98|22.52|22.59|148700|19.519
1470144600|2016-08-02 13:30:00|22.57|22.72|22.1|22.21|280400|19.191
1470231000|2016-08-03 13:30:00|22.12|22.37|21.97|22|222600|19.009
1470317400|2016-08-04 13:30:00|22.04|22.47|21.88|22.34|139800|19.303
1470403800|2016-08-05 13:30:00|22.47|22.94|22.3|22.82|381600|19.718
1470663000|2016-08-08 13:30:00|22.87|23.3|22.87|23.17|229400|20.02
1470749400|2016-08-09 13:30:00|23.23|23.58|22.73|23.38|234000|20.202
1470835800|2016-08-10 13:30:00|23.47|23.7|23.4|23.57|200500|20.366
1470922200|2016-08-11 13:30:00|23.68|24.08|23.62|24.07|327600|20.798
1471008600|2016-08-12 13:30:00|24.05|24.17|23.52|23.66|136700|20.444
1471267800|2016-08-15 13:30:00|23.75|23.88|23.58|23.67|148200|20.452
1471354200|2016-08-16 13:30:00|23.65|23.78|23.49|23.51|113600|20.314
1471440600|2016-08-17 13:30:00|23.42|23.64|23.36|23.44|113400|20.254
1471527000|2016-08-18 13:30:00|23.45|23.54|23.14|23.2|136200|20.046
1471613400|2016-08-19 13:30:00|23.15|23.15|22.65|22.76|165900|19.666
1471872600|2016-08-22 13:30:00|22.72|22.86|22.58|22.62|200200|19.545
1471959000|2016-08-23 13:30:00|22.79|22.8|22.04|22.26|291600|19.234
1472045400|2016-08-24 13:30:00|22.17|22.48|21.95|22.12|431400|19.113
1472131800|2016-08-25 13:30:00|22.05|22.26|21.97|22.03|350800|19.035
1472218200|2016-08-26 13:30:00|22.08|22.41|21.71|21.82|287900|18.854
1472477400|2016-08-29 13:30:00|21.54|21.9|21.54|21.88|105600|18.906
1472563800|2016-08-30 13:30:00|21.84|21.99|21.42|21.59|229600|18.655
1472650200|2016-08-31 13:30:00|21.54|21.57|21.09|21.15|239500|18.275
1472736600|2016-09-01 13:30:00|21.1|21.23|20.88|20.89|226700|18.05
1472823000|2016-09-02 13:30:00|21.07|21.75|21.07|21.6|377300|18.664
1473168600|2016-09-06 13:30:00|21.64|21.92|21.55|21.84|334100|18.871
1473255000|2016-09-07 13:30:00|21.8|21.8|20.51|20.77|934000|17.947
1473341400|2016-09-08 13:30:00|20.77|20.96|20.45|20.49|522700|17.705
1473427800|2016-09-09 13:30:00|20.28|20.28|19.61|19.63|508900|16.962
1473687000|2016-09-12 13:30:00|19.56|20.01|19.31|19.93|401700|17.221
1473773400|2016-09-13 13:30:00|19.74|19.95|19.7|19.77|474300|17.082
1473859800|2016-09-14 13:30:00|19.8|20.07|19.8|19.92|416600|17.212
1473946200|2016-09-15 13:30:00|19.9|20.31|19.9|20.1|293500|17.368
1474032600|2016-09-16 13:30:00|20.07|20.07|19.68|19.8|325600|17.108
1474291800|2016-09-19 13:30:00|19.93|20.09|19.54|19.62|166800|16.953
1474378200|2016-09-20 13:30:00|19.7|19.72|19.5|19.58|285200|16.918
1474464600|2016-09-21 13:30:00|19.68|20.06|19.61|20|281500|17.281
1474551000|2016-09-22 13:30:00|20.3|20.76|20.2|20.58|407800|17.782
1474637400|2016-09-23 13:30:00|20.56|20.75|20.41|20.63|318200|17.826
1474896600|2016-09-26 13:30:00|20.47|20.6|20.29|20.44|180500|17.661
1474983000|2016-09-27 13:30:00|20.47|20.55|20.29|20.44|428300|17.661
1475069400|2016-09-28 13:30:00|20.48|20.58|20.19|20.54|212900|17.748
1475155800|2016-09-29 13:30:00|20.51|20.62|20.24|20.26|423500|17.506
1475242200|2016-09-30 13:30:00|20.37|20.42|20.08|20.19|452200|17.445
1475501400|2016-10-03 13:30:00|20.17|20.36|20.02|20.32|552100|17.558
1475587800|2016-10-04 13:30:00|20.27|20.36|19.95|20.07|291800|17.342
1475674200|2016-10-05 13:30:00|19.74|20.02|19.58|20.02|637500|17.299
1475760600|2016-10-06 13:30:00|19.96|19.96|19.77|19.83|306500|17.134
1475847000|2016-10-07 13:30:00|19.89|19.94|19.72|19.89|359500|17.186
1476106200|2016-10-10 13:30:00|19.99|20.2|19.87|19.98|233200|17.264
1476192600|2016-10-11 13:30:00|19.84|20|19.82|19.9|124200|17.195
1476279000|2016-10-12 13:30:00|19.94|20.28|19.79|20.13|187700|17.394
1476365400|2016-10-13 13:30:00|19.98|20.64|19.96|20.55|369800|17.756
1476451800|2016-10-14 13:30:00|20.66|20.66|20.36|20.53|146900|17.739
1476711000|2016-10-17 13:30:00|20.56|20.64|20.48|20.54|232300|17.748
1476797400|2016-10-18 13:30:00|20.72|20.87|20.52|20.8|285700|17.972
1476883800|2016-10-19 13:30:00|20.97|21.16|20.84|21.03|329100|18.171
1476970200|2016-10-20 13:30:00|20.99|21.03|20.86|20.87|338600|18.033
1477056600|2016-10-21 13:30:00|20.86|21|20.7|20.9|165200|18.059
1477315800|2016-10-24 13:30:00|20.99|21.23|20.99|21.13|92000|18.258
1477402200|2016-10-25 13:30:00|21.1|21.84|21.1|21.72|446200|18.767
1477488600|2016-10-26 13:30:00|21.66|21.75|21.47|21.54|518400|18.612
1477575000|2016-10-27 13:30:00|21.61|21.85|21.59|21.66|603900|18.716
1477661400|2016-10-28 13:30:00|21.57|21.64|21.43|21.53|217900|18.603
1477920600|2016-10-31 13:30:00|21.55|21.67|21.42|21.5|119900|18.577
1478007000|2016-11-01 13:30:00|21.58|21.58|21.26|21.41|249900|18.5
1478093400|2016-11-02 13:30:00|21.38|21.41|21.1|21.2|268100|18.318
1478179800|2016-11-03 13:30:00|21.18|21.4|21.06|21.18|402200|18.301
1478266200|2016-11-04 13:30:00|21.15|21.22|20.76|20.76|247700|17.938
1478529000|2016-11-07 14:30:00|21.05|21.23|21.05|21.2|116500|18.318
1478615400|2016-11-08 14:30:00|21.08|21.51|21.08|21.44|121800|18.525
1478701800|2016-11-09 14:30:00|21.05|21.2|20.7|21.15|175300|18.275
1478788200|2016-11-10 14:30:00|21.1|21.13|20.07|20.29|583700|17.532
1478874600|2016-11-11 14:30:00|20.02|20.3|19.49|20.07|567300|17.342
1479133800|2016-11-14 14:30:00|20.07|20.3|19.95|20|230000|17.281
1479220200|2016-11-15 14:30:00|20.16|20.36|20.03|20.12|130600|17.385
1479306600|2016-11-16 14:30:00|20.06|20.2|19.9|20.17|203000|17.428
1479393000|2016-11-17 14:30:00|20.17|20.43|20.17|20.27|134800|17.515
1479479400|2016-11-18 14:30:00|20.22|20.23|19.91|19.99|190900|17.273
1479738600|2016-11-21 14:30:00|20.07|20.27|19.99|20.21|189200|17.463
1479825000|2016-11-22 14:30:00|20.34|20.43|20.01|20.08|166600|17.35
1479911400|2016-11-23 14:30:00|19.87|20.31|19.87|20.3|175000|17.54
1480084200|2016-11-25 14:30:00|20.39|20.51|20.19|20.24|157200|17.489
1480343400|2016-11-28 14:30:00|20.25|20.47|20.1|20.21|167400|17.463
1480429800|2016-11-29 14:30:00|20.16|20.34|20.12|20.22|97700|17.471
1480516200|2016-11-30 14:30:00|20.23|20.23|19.89|19.89|204600|17.186
1480602600|2016-12-01 14:30:00|19.86|20.07|19.79|20|544400|17.281
1480689000|2016-12-02 14:30:00|20.01|20.21|19.97|20.02|176000|17.299
1480948200|2016-12-05 14:30:00|20.14|20.26|20|20.02|100900|17.299
1481034600|2016-12-06 14:30:00|20.11|20.26|19.97|20.25|759700|17.497
1481121000|2016-12-07 14:30:00|20.3|20.5|20.19|20.3|88700|17.54
1481207400|2016-12-08 14:30:00|20.31|20.5|20.14|20.47|66600|17.687
1481293800|2016-12-09 14:30:00|20.42|20.92|20.39|20.8|153200|17.972
1481553000|2016-12-12 14:30:00|20.77|21.26|20.7|21.1|134600|18.232
1481639400|2016-12-13 14:30:00|21.15|21.35|21.08|21.16|261700|18.284
1481725800|2016-12-14 14:30:00|21.2|21.39|20.65|20.72|239000|17.903
1481812200|2016-12-15 14:30:00|20.66|20.91|20.44|20.84|238700|18.007
1481898600|2016-12-16 14:30:00|20.86|20.87|20.62|20.86|176800|18.024
1482157800|2016-12-19 14:30:00|20.84|20.84|20.51|20.62|103300|17.817
1482244200|2016-12-20 14:30:00|20.65|20.71|20.4|20.47|87200|17.687
1482330600|2016-12-21 14:30:00|20.51|20.62|20.26|20.43|124400|17.653
1482417000|2016-12-22 14:30:00|20.34|20.36|20.07|20.3|96800|17.54
1482503400|2016-12-23 14:30:00|20.35|20.52|20.25|20.43|63700|17.653
1482849000|2016-12-27 14:30:00|20.44|20.47|20.31|20.42|90600|17.644
1482935400|2016-12-28 14:30:00|20.28|20.62|20.25|20.58|56700|17.962|divid|0.204
1483021800|2016-12-29 14:30:00|20.64|20.91|20.63|20.78|156100|18.136
1483108200|2016-12-30 14:30:00|20.84|21.16|20.57|20.98|228600|18.311
1483453800|2017-01-03 14:30:00|21.05|21.05|20.56|20.64|101300|18.014
1483540200|2017-01-04 14:30:00|20.71|20.85|20.67|20.73|69100|18.093
1483626600|2017-01-05 14:30:00|20.69|21.21|20.6|21.04|171800|18.363
1483713000|2017-01-06 14:30:00|20.9|21|20.66|20.84|131700|18.189
1483972200|2017-01-09 14:30:00|20.85|20.85|20.35|20.5|48200|17.892
1484058600|2017-01-10 14:30:00|20.48|20.84|20.31|20.5|204600|17.892
1484145000|2017-01-11 14:30:00|20.43|20.97|20.43|20.92|119000|18.259
1484231400|2017-01-12 14:30:00|21.01|21.31|21.01|21.08|256300|18.398
1484317800|2017-01-13 14:30:00|20.99|21.56|20.99|21.44|81000|18.712
1484663400|2017-01-17 14:30:00|21.2|21.53|21.17|21.43|75100|18.704
1484749800|2017-01-18 14:30:00|21.52|21.81|21.39|21.69|130700|18.931
1484836200|2017-01-19 14:30:00|21.66|21.97|21.51|21.86|119000|19.079
1484922600|2017-01-20 14:30:00|21.87|22.11|21.86|22.1|89400|19.288
1485181800|2017-01-23 14:30:00|22.17|22.52|22.15|22.44|159800|19.585
1485268200|2017-01-24 14:30:00|22.46|22.46|22.03|22.09|420100|19.28
1485354600|2017-01-25 14:30:00|22.04|22.49|22.04|22.36|209100|19.515
1485441000|2017-01-26 14:30:00|22.37|22.5|22.22|22.4|58600|19.55
1485527400|2017-01-27 14:30:00|22.38|22.46|22.18|22.39|63200|19.542
1485786600|2017-01-30 14:30:00|22.4|22.5|22.12|22.35|88000|19.507
1485873000|2017-01-31 14:30:00|22.46|22.66|22.33|22.59|150000|19.716
1485959400|2017-02-01 14:30:00|22.57|22.81|22.4|22.77|246800|19.873
1486045800|2017-02-02 14:30:00|22.88|22.94|22.67|22.89|195100|19.978
1486132200|2017-02-03 14:30:00|22.93|23.36|22.91|23.01|155800|20.083
1486391400|2017-02-06 14:30:00|23.13|23.26|22.96|23.2|109800|20.249
1486477800|2017-02-07 14:30:00|23.3|23.39|23.05|23.28|144300|20.318
1486564200|2017-02-08 14:30:00|23.11|23.5|22.92|23.34|173000|20.371
1486650600|2017-02-09 14:30:00|23.34|23.58|22.98|23.12|190100|20.179
1486737000|2017-02-10 14:30:00|23.11|23.37|22.8|23.32|116400|20.353
1486996200|2017-02-13 14:30:00|23.34|23.56|23.05|23.42|64600|20.441
1487082600|2017-02-14 14:30:00|23.29|23.49|23.16|23.46|137000|20.475
1487169000|2017-02-15 14:30:00|23.41|23.94|23.41|23.7|131600|20.685
1487255400|2017-02-16 14:30:00|23.78|23.86|23.45|23.57|100400|20.571
1487341800|2017-02-17 14:30:00|23.39|23.42|23.13|23.2|158400|20.249
1487687400|2017-02-21 14:30:00|23.23|23.23|22.88|22.95|288900|20.03
1487773800|2017-02-22 14:30:00|22.85|22.99|22.85|22.9|361700|19.987
1487860200|2017-02-23 14:30:00|22.95|23.47|22.86|23.16|260500|20.214
1487946600|2017-02-24 14:30:00|23.06|23.48|23.01|23.46|132400|20.475
1488205800|2017-02-27 14:30:00|23.32|23.44|23.25|23.31|53100|20.345
1488292200|2017-02-28 14:30:00|23.43|23.81|23.4|23.73|304700|20.711
1488378600|2017-03-01 14:30:00|23.62|23.75|23.47|23.67|235000|20.659
1488465000|2017-03-02 14:30:00|23.38|23.54|23.02|23.05|236200|20.118
1488551400|2017-03-03 14:30:00|23.08|23.4|23.08|23.35|387400|20.379
1488810600|2017-03-06 14:30:00|23.29|23.3|23.06|23.13|120600|20.187
1488897000|2017-03-07 14:30:00|23.09|23.41|23.01|23.24|139500|20.283
1488983400|2017-03-08 14:30:00|23.22|23.29|23.01|23.03|134700|20.1
1489069800|2017-03-09 14:30:00|23|23.32|22.93|23.24|148400|20.283
1489156200|2017-03-10 14:30:00|23.32|23.67|23.32|23.58|110400|20.58
1489411800|2017-03-13 13:30:00|23.65|23.82|23.5|23.73|74800|20.711
1489498200|2017-03-14 13:30:00|23.75|23.79|23.62|23.67|161900|20.659
1489584600|2017-03-15 13:30:00|23.7|24.1|23.62|24.08|299900|21.017
1489671000|2017-03-16 13:30:00|24.14|24.24|24|24.15|447500|21.078
1489757400|2017-03-17 13:30:00|24.18|24.75|24.14|24.47|288900|21.357
1490016600|2017-03-20 13:30:00|24.43|24.79|24.32|24.74|269700|21.593
1490103000|2017-03-21 13:30:00|24.76|24.98|24.75|24.76|225500|21.61
1490189400|2017-03-22 13:30:00|24.78|25.09|24.67|25.09|306200|21.898
1490275800|2017-03-23 13:30:00|25.18|25.19|24.86|24.91|298500|21.741
1490362200|2017-03-24 13:30:00|24.85|25.07|24.72|24.8|313000|21.645
1490621400|2017-03-27 13:30:00|24.65|24.9|24.52|24.9|134100|21.732
1490707800|2017-03-28 13:30:00|24.93|25.01|24.84|24.94|218100|21.767
1490794200|2017-03-29 13:30:00|24.96|25.33|24.79|25.25|310700|22.038
1490880600|2017-03-30 13:30:00|25.31|25.44|25.17|25.43|156700|22.195
1490967000|2017-03-31 13:30:00|25.46|25.46|25.22|25.27|180700|22.055
1491226200|2017-04-03 13:30:00|25.25|25.58|25.21|25.39|107200|22.16
1491312600|2017-04-04 13:30:00|25.29|25.45|25.16|25.42|99700|22.186
1491399000|2017-04-05 13:30:00|25.42|25.61|25.25|25.29|250400|22.073
1491485400|2017-04-06 13:30:00|25.24|25.55|25.24|25.32|132000|22.099
1491571800|2017-04-07 13:30:00|25.38|25.6|25.31|25.49|168800|22.247
1491831000|2017-04-10 13:30:00|25.46|26|25.35|25.83|72800|22.544
1491917400|2017-04-11 13:30:00|25.87|25.87|25.3|25.59|217700|22.334
1492003800|2017-04-12 13:30:00|26.9|26.9|25.94|26.16|287300|22.832
1492090200|2017-04-13 13:30:00|26.09|26.6|26.01|26.49|288100|23.12
1492435800|2017-04-17 13:30:00|26.58|27.21|26.49|27.12|245100|23.67
1492522200|2017-04-18 13:30:00|26.78|27.28|26.65|27.06|384700|23.908|divid|0.33
1492608600|2017-04-19 13:30:00|27.02|27.11|26.82|26.84|201200|23.714
1492695000|2017-04-20 13:30:00|26.79|26.86|26.31|26.35|190300|23.281
1492781400|2017-04-21 13:30:00|26.19|26.32|25.84|25.87|164000|22.857
1493040600|2017-04-24 13:30:00|26|26.04|25.76|25.85|241500|22.839
1493127000|2017-04-25 13:30:00|25.71|25.71|25.19|25.51|256200|22.539
1493213400|2017-04-26 13:30:00|25.4|25.82|25.27|25.65|216400|22.663
1493299800|2017-04-27 13:30:00|25.63|25.9|25.56|25.64|163100|22.654
1493386200|2017-04-28 13:30:00|25.73|25.95|25.62|25.77|188700|22.769
1493645400|2017-05-01 13:30:00|25.85|26.05|25.7|25.8|107700|22.795
1493731800|2017-05-02 13:30:00|25.89|26.01|25.67|25.7|221000|22.707
1493818200|2017-05-03 13:30:00|25.57|25.63|25.32|25.34|179700|22.389
1493904600|2017-05-04 13:30:00|25.38|25.71|25.27|25.45|530700|22.486
1493991000|2017-05-05 13:30:00|25.52|25.99|25.46|25.89|478500|22.875
1494250200|2017-05-08 13:30:00|25.94|25.94|25.55|25.6|360100|22.618
1494336600|2017-05-09 13:30:00|25.68|25.75|25.35|25.46|183500|22.495
1494423000|2017-05-10 13:30:00|25.39|25.84|25.39|25.72|129900|22.724
1494509400|2017-05-11 13:30:00|25.66|26.19|25.66|25.97|605200|22.945
1494595800|2017-05-12 13:30:00|26.01|26.15|25.93|26.05|286300|23.016
1494855000|2017-05-15 13:30:00|26.01|26.32|25.94|26.3|633700|23.237
1494941400|2017-05-16 13:30:00|26.5|26.75|26.27|26.39|303100|23.316
1495027800|2017-05-17 13:30:00|26.33|26.53|26.21|26.34|300400|23.272
1495114200|2017-05-18 13:30:00|26.19|26.22|25.55|25.64|242400|22.654
1495200600|2017-05-19 13:30:00|25.59|26.01|25.59|25.79|239400|22.786
1495459800|2017-05-22 13:30:00|25.85|26.31|25.81|25.95|334400|22.928
1495546200|2017-05-23 13:30:00|25.93|26.08|25.89|25.95|198900|22.928
1495632600|2017-05-24 13:30:00|25.99|26.32|25.82|26.26|139300|23.202
1495719000|2017-05-25 13:30:00|26.25|26.39|26.18|26.19|132600|23.14
1495805400|2017-05-26 13:30:00|26.27|26.69|26.16|26.45|173600|23.369
1496151000|2017-05-30 13:30:00|26.41|26.41|25.98|25.98|69700|22.954
1496237400|2017-05-31 13:30:00|26.05|26.6|25.82|26.35|262700|23.281
1496323800|2017-06-01 13:30:00|26.46|26.65|26.22|26.35|100600|23.281
1496410200|2017-06-02 13:30:00|26.46|26.52|26.25|26.43|158600|23.352
1496669400|2017-06-05 13:30:00|26.44|26.8|26.17|26.59|126100|23.493
1496755800|2017-06-06 13:30:00|26.63|26.64|26.21|26.48|110500|23.396
1496842200|2017-06-07 13:30:00|26.52|26.93|26.34|26.66|227800|23.555
1496928600|2017-06-08 13:30:00|26.63|26.63|26.16|26.23|144000|23.175
1497015000|2017-06-09 13:30:00|26.2|26.64|25.92|25.96|111500|22.936
1497274200|2017-06-12 13:30:00|25.76|26.19|25.62|25.88|112900|22.866
1497360600|2017-06-13 13:30:00|25.96|26.37|25.83|26.33|111000|23.263
1497447000|2017-06-14 13:30:00|26.46|26.57|26.11|26.33|149300|23.263
1497533400|2017-06-15 13:30:00|26.19|26.25|25.79|26.02|144300|22.989
1497619800|2017-06-16 13:30:00|26.07|26.51|26.07|26.42|172600|23.343
1497879000|2017-06-19 13:30:00|26.43|26.81|26.34|26.43|127300|23.352
1497965400|2017-06-20 13:30:00|26.5|26.56|26.26|26.43|185500|23.352
1498051800|2017-06-21 13:30:00|26.51|26.62|26.41|26.49|154000|23.405
1498138200|2017-06-22 13:30:00|26.55|26.63|26.1|26.18|188100|23.131
1498224600|2017-06-23 13:30:00|26.3|26.48|26.13|26.35|153700|23.281
1498483800|2017-06-26 13:30:00|26.4|26.87|26.27|26.37|81100|23.299
1498570200|2017-06-27 13:30:00|26.4|26.61|26.12|26.51|83200|23.422
1498656600|2017-06-28 13:30:00|26.61|26.96|26.43|26.7|185900|23.59
1498743000|2017-06-29 13:30:00|26.71|26.71|26.3|26.34|121700|23.272
1498829400|2017-06-30 13:30:00|26.4|26.52|26.23|26.24|255400|23.184
1499088600|2017-07-03 13:30:00|26.27|26.62|26.12|26.32|168500|23.255
1499261400|2017-07-05 13:30:00|26.27|26.29|25.98|26.01|296400|22.981
1499347800|2017-07-06 13:30:00|26.02|26.38|25.88|25.96|199200|22.936
1499434200|2017-07-07 13:30:00|25.98|26.13|25.96|26.04|91600|23.007
1499693400|2017-07-10 13:30:00|26.03|26.27|26|26.04|191800|23.007
1499779800|2017-07-11 13:30:00|26.12|26.39|25.98|26.26|158100|23.202
1499866200|2017-07-12 13:30:00|26.32|26.91|26.32|26.72|141600|23.608
1499952600|2017-07-13 13:30:00|26.75|26.77|26.38|26.46|143700|23.378
1500039000|2017-07-14 13:30:00|26.54|26.91|26.54|26.63|169600|23.528
1500298200|2017-07-17 13:30:00|26.64|26.95|26.45|26.86|264700|23.732
1500384600|2017-07-18 13:30:00|26.84|26.84|26.49|26.7|221200|23.59
1500471000|2017-07-19 13:30:00|26.75|26.75|26.01|26.25|457100|23.193
1500557400|2017-07-20 13:30:00|26.31|26.55|26.26|26.48|177600|23.396
1500643800|2017-07-21 13:30:00|26.43|26.65|26.27|26.31|168500|23.246
1500903000|2017-07-24 13:30:00|26.32|26.32|25.92|26.05|149900|23.016
1500989400|2017-07-25 13:30:00|26.11|26.31|25.96|26.01|314700|22.981
1501075800|2017-07-26 13:30:00|26.05|26.73|26.05|26.63|216700|23.528
1501162200|2017-07-27 13:30:00|26.64|27.08|26.62|26.78|119700|23.661
1501248600|2017-07-28 13:30:00|26.73|27.07|26.73|26.87|83200|23.74
1501507800|2017-07-31 13:30:00|26.98|26.98|26.56|26.61|182200|23.511
1501594200|2017-08-01 13:30:00|26.67|26.9|26.55|26.6|127800|23.502
1501680600|2017-08-02 13:30:00|26.61|26.83|26.33|26.5|131000|23.414
1501767000|2017-08-03 13:30:00|26.54|26.54|26.2|26.21|127200|23.157
1501853400|2017-08-04 13:30:00|26.26|26.54|26.22|26.29|85000|23.228
1502112600|2017-08-07 13:30:00|26.3|26.56|26.12|26.43|99800|23.352
1502199000|2017-08-08 13:30:00|26.38|26.8|26.19|26.3|109900|23.237
1502285400|2017-08-09 13:30:00|26.42|26.42|26.08|26.29|54500|23.228
1502371800|2017-08-10 13:30:00|26.24|26.63|25.7|26.26|176800|23.202
1502458200|2017-08-11 13:30:00|26.05|26.72|25.4|26.37|210900|23.299
1502717400|2017-08-14 13:30:00|26.45|26.62|26.37|26.47|159300|23.387
1502803800|2017-08-15 13:30:00|26.46|27.36|26.41|27.1|161800|23.944
1502890200|2017-08-16 13:30:00|27.11|28.15|26.97|27.91|193300|24.659
1502976600|2017-08-17 13:30:00|27.86|27.98|27.48|27.66|89700|24.438
1503063000|2017-08-18 13:30:00|27.67|27.86|27.34|27.68|110100|24.456
1503322200|2017-08-21 13:30:00|27.74|27.88|27.45|27.58|112000|24.368
1503408600|2017-08-22 13:30:00|27.58|28.07|27.57|27.95|146400|24.695
1503495000|2017-08-23 13:30:00|27.95|27.99|27.64|27.74|106400|24.509
1503581400|2017-08-24 13:30:00|27.78|28|27.53|27.82|83600|24.58
1503667800|2017-08-25 13:30:00|27.85|28.22|27.53|27.63|94400|24.412
1503927000|2017-08-28 13:30:00|27.8|27.97|27.54|27.77|115300|24.536
1504013400|2017-08-29 13:30:00|27.81|28.16|27.74|28.07|119100|24.801
1504099800|2017-08-30 13:30:00|28.04|28.17|27.55|27.64|448700|24.421
1504186200|2017-08-31 13:30:00|27.5|27.84|27.31|27.4|236200|24.209
1504272600|2017-09-01 13:30:00|27.47|27.56|27.29|27.46|102800|24.262
1504618200|2017-09-05 13:30:00|27.49|27.85|27.27|27.49|150600|24.288
1504704600|2017-09-06 13:30:00|27.51|27.59|27.27|27.31|73400|24.129
1504791000|2017-09-07 13:30:00|27.68|28.07|27.68|27.89|85600|24.642
1504877400|2017-09-08 13:30:00|27.89|28.1|27.5|27.66|88400|24.438
1505136600|2017-09-11 13:30:00|27.63|27.85|27.37|27.51|116500|24.306
1505223000|2017-09-12 13:30:00|27.55|27.74|27.17|27.33|147500|24.147
1505309400|2017-09-13 13:30:00|27.13|27.34|27.04|27.17|84400|24.006
1505395800|2017-09-14 13:30:00|27.14|27.44|26.79|27.06|214500|23.908
1505482200|2017-09-15 13:30:00|27.1|27.12|26.8|26.88|126800|23.749
1505741400|2017-09-18 13:30:00|26.86|27.13|26.75|27.04|95700|23.891
1505827800|2017-09-19 13:30:00|26.95|27.36|26.95|27.17|66400|24.006
1505914200|2017-09-20 13:30:00|27.14|27.42|27.03|27.12|177800|23.961
1506000600|2017-09-21 13:30:00|27.04|27.55|26.84|26.93|138500|23.794
1506087000|2017-09-22 13:30:00|26.93|27.1|26.74|26.77|39300|23.652
1506346200|2017-09-25 13:30:00|26.74|26.74|26.25|26.45|89400|23.369
1506432600|2017-09-26 13:30:00|26.58|26.61|26.11|26.32|104200|23.255
1506519000|2017-09-27 13:30:00|26.26|26.77|25.73|26.5|144200|23.414
1506605400|2017-09-28 13:30:00|26.46|26.79|26.25|26.64|198100|23.537
1506691800|2017-09-29 13:30:00|26.72|27.3|26.72|26.93|146500|23.794
1506951000|2017-10-02 13:30:00|27.05|27.12|26.7|26.88|98100|23.749
1507037400|2017-10-03 13:30:00|26.96|28|26.96|27.87|249800|24.624
1507123800|2017-10-04 13:30:00|27.73|28|27.34|27.6|108300|24.385
1507210200|2017-10-05 13:30:00|27.69|27.69|27.05|27.27|178500|24.094
1507296600|2017-10-06 13:30:00|27.16|27.16|26.54|26.74|243900|23.626
1507555800|2017-10-09 13:30:00|26.66|27.24|26.66|26.98|75200|23.838
1507642200|2017-10-10 13:30:00|27.14|27.47|27.14|27.34|91200|24.156
1507728600|2017-10-11 13:30:00|27.36|27.65|27.23|27.37|104300|24.182
1507815000|2017-10-12 13:30:00|27.3|27.77|27.3|27.61|156700|24.394
1507901400|2017-10-13 13:30:00|27.86|27.96|27.29|27.69|162600|24.465
1508160600|2017-10-16 13:30:00|27.63|27.99|27.63|27.87|116900|24.624
1508247000|2017-10-17 13:30:00|27.85|27.98|27.66|27.75|40900|24.518
1508333400|2017-10-18 13:30:00|27.85|28.33|27.66|27.99|75400|24.73
1508419800|2017-10-19 13:30:00|27.9|28.67|27.41|28.28|369600|24.986
1508506200|2017-10-20 13:30:00|28.55|28.85|28.45|28.55|131100|25.225
1508765400|2017-10-23 13:30:00|28.73|28.82|28.55|28.7|145000|25.357
1508851800|2017-10-24 13:30:00|28.68|28.7|28.26|28.53|130000|25.207
1508938200|2017-10-25 13:30:00|28.55|28.57|28.3|28.38|99500|25.075
1509024600|2017-10-26 13:30:00|28.38|28.44|28.05|28.1|108400|24.827
1509111000|2017-10-27 13:30:00|28.23|28.23|27.76|27.94|50400|24.686
1509370200|2017-10-30 13:30:00|28.09|28.54|27.76|28.34|265200|25.039
1509456600|2017-10-31 13:30:00|28.66|28.8|28.17|28.48|280700|25.163
1509543000|2017-11-01 13:30:00|28.72|28.72|27.62|27.73|122300|24.5
1509629400|2017-11-02 13:30:00|27.69|28.1|27.68|27.83|145700|24.589
1509715800|2017-11-03 13:30:00|27.84|28.03|27.37|27.66|119500|24.438
1509978600|2017-11-06 14:30:00|27.66|27.78|27.32|27.59|132100|24.377
1510065000|2017-11-07 14:30:00|27.6|27.68|26.88|27.02|128200|23.873
1510151400|2017-11-08 14:30:00|27.03|27.09|26.77|26.99|258700|23.847
1510237800|2017-11-09 14:30:00|26.9|27.4|26.9|27.14|280000|23.979
1510324200|2017-11-10 14:30:00|27.32|27.7|27.1|27.5|211000|24.297
1510583400|2017-11-13 14:30:00|27.47|27.98|27.47|27.59|118700|24.377
1510669800|2017-11-14 14:30:00|27.63|27.89|27.15|27.27|96700|24.094
1510756200|2017-11-15 14:30:00|27.19|27.31|26.68|27.06|69600|23.908
1510842600|2017-11-16 14:30:00|27.19|27.57|27.07|27.18|113500|24.014
1510929000|2017-11-17 14:30:00|27.13|27.31|26.98|27.28|76100|24.103
1511188200|2017-11-20 14:30:00|26.02|26.61|25.27|26.25|578900|23.193
1511274600|2017-11-21 14:30:00|26.07|26.96|25.97|26.76|364700|23.643
1511361000|2017-11-22 14:30:00|26.77|26.96|26.61|26.75|206400|23.634
1511533800|2017-11-24 14:30:00|26.56|26.68|26.3|26.34|245800|23.272
1511793000|2017-11-27 14:30:00|26.3|26.39|26.04|26.23|293600|23.175
1511879400|2017-11-28 14:30:00|26.2|26.23|25.87|26.11|313900|23.069
1511965800|2017-11-29 14:30:00|26.12|26.2|25.91|26|299900|22.972
1512052200|2017-11-30 14:30:00|25.93|25.93|25.29|25.48|305400|22.512
1512138600|2017-12-01 14:30:00|25.33|25.53|25.03|25.24|219900|22.3
1512397800|2017-12-04 14:30:00|25.37|25.81|25.25|25.38|200600|22.424
1512484200|2017-12-05 14:30:00|25.4|25.46|25.15|25.23|218400|22.292
1512570600|2017-12-06 14:30:00|25.25|25.43|25.17|25.35|216100|22.398
1512657000|2017-12-07 14:30:00|25.36|25.46|25.2|25.41|329600|22.451
1512743400|2017-12-08 14:30:00|25.53|25.76|25.43|25.7|120700|22.707
1513002600|2017-12-11 14:30:00|25.58|26.3|25.38|26.21|327200|23.157
1513089000|2017-12-12 14:30:00|26.21|26.47|25.75|26.19|256500|23.14
1513175400|2017-12-13 14:30:00|26.95|26.95|26.11|26.52|255500|23.431
1513261800|2017-12-14 14:30:00|26.47|27.17|26.47|26.91|149100|23.776
1513348200|2017-12-15 14:30:00|26.83|27.09|26.5|26.69|168900|23.581
1513607400|2017-12-18 14:30:00|28.34|29.14|28.07|28.3|489000|25.004
1513693800|2017-12-19 14:30:00|28.12|29.1|28.12|28.81|222300|25.455
1513780200|2017-12-20 14:30:00|28.93|28.98|28.28|28.4|131400|25.092
1513866600|2017-12-21 14:30:00|28.47|29.11|28.47|28.96|173100|25.587
1513953000|2017-12-22 14:30:00|29.08|29.63|29.08|29.15|43900|25.755
1514298600|2017-12-26 14:30:00|29.1|29.46|28.91|28.95|95400|25.578
1514385000|2017-12-27 14:30:00|29|29.01|28.73|28.93|83600|25.561
1514471400|2017-12-28 14:30:00|28.82|29.39|28.82|29.19|72600|25.982|divid|0.214
1514557800|2017-12-29 14:30:00|29.18|29.72|29.16|29.58|60500|26.33
1514903400|2018-01-02 14:30:00|29.84|30.23|29.84|30.05|92200|26.748
1514989800|2018-01-03 14:30:00|30.18|30.35|29.67|29.7|162500|26.436
1515076200|2018-01-04 14:30:00|29.66|29.89|29.22|29.57|311700|26.321
1515162600|2018-01-05 14:30:00|29.6|29.74|29.3|29.59|116200|26.339
1515421800|2018-01-08 14:30:00|29.68|29.81|29.41|29.65|101800|26.392
1515508200|2018-01-09 14:30:00|29.68|29.68|29.08|29.15|136600|25.947
1515594600|2018-01-10 14:30:00|29.05|29.05|28.52|28.75|167400|25.591
1515681000|2018-01-11 14:30:00|28.7|28.86|28.31|28.48|126100|25.35
1515767400|2018-01-12 14:30:00|28.58|28.78|28.51|28.63|255000|25.484
1516113000|2018-01-16 14:30:00|28.65|29|28.47|28.57|94700|25.431
1516199400|2018-01-17 14:30:00|28.63|29.2|28.62|29.03|307900|25.84
1516285800|2018-01-18 14:30:00|29.11|29.31|28.92|29.04|82200|25.849
1516372200|2018-01-19 14:30:00|29.04|29.15|28.9|28.98|128800|25.796
1516631400|2018-01-22 14:30:00|28.99|29.54|28.99|29.32|235200|26.098
1516717800|2018-01-23 14:30:00|29.46|29.58|29.3|29.56|231400|26.312
1516804200|2018-01-24 14:30:00|29.61|29.81|29.24|29.59|112900|26.339
1516890600|2018-01-25 14:30:00|29.66|29.71|29.26|29.36|138400|26.134
1516977000|2018-01-26 14:30:00|29.38|29.97|29.23|29.58|163300|26.33
1517236200|2018-01-29 14:30:00|29.57|29.66|29.3|29.41|187000|26.178
1517322600|2018-01-30 14:30:00|29.28|29.52|29.09|29.21|163200|26
1517409000|2018-01-31 14:30:00|29.55|29.66|29.16|29.37|89100|26.143
1517495400|2018-02-01 14:30:00|29.41|29.78|29.38|29.62|116900|26.365
1517581800|2018-02-02 14:30:00|29.46|29.53|29.1|29.19|146600|25.982
1517841000|2018-02-05 14:30:00|29.17|29.29|28.5|28.58|119600|25.44
1517927400|2018-02-06 14:30:00|28.35|28.87|28.2|28.51|117100|25.377
1518013800|2018-02-07 14:30:00|28.36|28.76|28.36|28.48|65700|25.35
1518100200|2018-02-08 14:30:00|28.51|28.94|27.82|27.88|85700|24.816
1518186600|2018-02-09 14:30:00|27.91|28.35|27.44|27.62|115000|24.585
1518445800|2018-02-12 14:30:00|27.69|28.42|27.69|28.16|86400|25.066
1518532200|2018-02-13 14:30:00|28.18|28.22|27.6|27.94|92100|24.87
1518618600|2018-02-14 14:30:00|27.97|28.43|27.84|28.14|64300|25.048
1518705000|2018-02-15 14:30:00|28.14|28.79|27.94|28.64|141500|25.493
1518791400|2018-02-16 14:30:00|28.49|28.85|27.97|28.37|116000|25.253
1519137000|2018-02-20 14:30:00|28.36|28.62|28.15|28.43|49200|25.306
1519223400|2018-02-21 14:30:00|28.42|28.72|28.17|28.19|64600|25.092
1519309800|2018-02-22 14:30:00|28.22|28.8|28.22|28.63|98400|25.484
1519396200|2018-02-23 14:30:00|28.43|29.04|28.43|28.83|59300|25.662
1519655400|2018-02-26 14:30:00|28.85|28.86|28.3|28.39|92800|25.27
1519741800|2018-02-27 14:30:00|28.41|28.84|28.41|28.61|84300|25.466
1519828200|2018-02-28 14:30:00|28.77|28.77|27.82|27.86|121200|24.799
1519914600|2018-03-01 14:30:00|27.88|27.88|27.37|27.64|134700|24.603
1520001000|2018-03-02 14:30:00|27.47|27.87|27.27|27.84|157100|24.781
1520260200|2018-03-05 14:30:00|27.8|28.37|27.76|28.03|95200|24.95
1520346600|2018-03-06 14:30:00|28.12|28.66|27.72|28.52|90400|25.386
1520433000|2018-03-07 14:30:00|28.35|28.79|28.26|28.48|206900|25.35
1520519400|2018-03-08 14:30:00|28.59|28.59|28.18|28.49|76800|25.359
1520605800|2018-03-09 14:30:00|28.57|28.96|28.47|28.85|137400|25.68
1520861400|2018-03-12 13:30:00|28.91|29.16|28.75|28.88|96900|25.707
1520947800|2018-03-13 13:30:00|28.93|29.29|28.71|28.85|171700|25.68
1521034200|2018-03-14 13:30:00|28.98|29.54|28.31|28.99|109400|25.804
1521120600|2018-03-15 13:30:00|28.94|29.1|28.29|28.44|142000|25.315
1521207000|2018-03-16 13:30:00|28.48|28.69|27.9|28.33|161900|25.217
1521466200|2018-03-19 13:30:00|29.27|29.56|28.68|29.49|272500|26.25
1521552600|2018-03-20 13:30:00|29.64|29.64|29.15|29.24|464900|26.027
1521639000|2018-03-21 13:30:00|29.14|29.63|29.14|29.53|187000|26.285
1521725400|2018-03-22 13:30:00|29.45|29.55|28.89|28.89|97500|25.715
1521811800|2018-03-23 13:30:00|28.95|29.4|28.68|29.12|259700|25.92
1522071000|2018-03-26 13:30:00|29.21|29.25|28.37|28.81|165600|25.644
1522157400|2018-03-27 13:30:00|28.65|28.73|28.02|28.22|280600|25.119
1522243800|2018-03-28 13:30:00|28|28.85|27.62|28.76|184000|25.6
1522330200|2018-03-29 13:30:00|28.81|29.68|28.8|29.41|115400|26.178
1522675800|2018-04-02 13:30:00|29.4|29.4|28.88|28.93|46800|25.751
1522762200|2018-04-03 13:30:00|28.93|29.72|28.93|29.48|93600|26.241
1522848600|2018-04-04 13:30:00|29.33|29.77|29.1|29.4|138700|26.169
1522935000|2018-04-05 13:30:00|29.5|29.73|29.08|29.19|133400|25.982
1523021400|2018-04-06 13:30:00|29.22|29.41|28.96|29.04|95600|25.849
1523280600|2018-04-09 13:30:00|29.2|29.45|28.78|29.14|99700|25.938
1523367000|2018-04-10 13:30:00|29.22|29.55|29.05|29.22|311400|26.009
1523453400|2018-04-11 13:30:00|29.06|29.86|28.97|29.43|105500|26.196
1523539800|2018-04-12 13:30:00|29.53|29.53|28.82|29.1|181100|25.902
1523626200|2018-04-13 13:30:00|29.17|29.68|29|29.46|91900|26.223
1523885400|2018-04-16 13:30:00|29.55|29.83|29.46|29.62|60300|26.365
1523971800|2018-04-17 13:30:00|29.7|29.76|29.39|29.6|90000|26.347
1524058200|2018-04-18 13:30:00|29.56|29.7|28.93|29.04|161900|25.849
1524144600|2018-04-19 13:30:00|28.78|29.57|28.44|28.62|180500|25.796|divid|0.361
1524231000|2018-04-20 13:30:00|28.53|28.73|28.25|28.38|154000|25.579
1524490200|2018-04-23 13:30:00|28.36|28.63|27.71|28.31|134500|25.516
1524576600|2018-04-24 13:30:00|28.32|28.59|27.92|28|266600|25.237
1524663000|2018-04-25 13:30:00|28.02|28.25|27.74|27.8|196200|25.057
1524749400|2018-04-26 13:30:00|27.99|28.23|27.75|27.89|120800|25.138
1524835800|2018-04-27 13:30:00|27.97|28.15|27.8|27.88|87500|25.129
1525095000|2018-04-30 13:30:00|27.9|27.95|27.57|27.62|157700|24.894
1525181400|2018-05-01 13:30:00|27.54|27.56|27.1|27.24|32100|24.552
1525267800|2018-05-02 13:30:00|27.24|27.44|26.92|27.23|320800|24.543
1525354200|2018-05-03 13:30:00|27.17|27.71|27.17|27.3|198300|24.606
1525440600|2018-05-04 13:30:00|27.25|27.46|27.2|27.29|162700|24.597
1525699800|2018-05-07 13:30:00|27.21|27.41|27.05|27.17|122700|24.489
1525786200|2018-05-08 13:30:00|27.19|27.22|26.55|26.75|212000|24.11
1525872600|2018-05-09 13:30:00|26.75|26.87|26.53|26.83|128300|24.182
1525959000|2018-05-10 13:30:00|26.91|27.39|26.66|27.23|271200|24.543
1526045400|2018-05-11 13:30:00|27.2|27.48|27.16|27.25|168700|24.561
1526304600|2018-05-14 13:30:00|27.34|27.49|26.92|27|94000|24.336
1526391000|2018-05-15 13:30:00|26.84|26.96|26.44|26.87|77000|24.218
1526477400|2018-05-16 13:30:00|26.82|27.11|26.65|26.78|102400|24.137
1526563800|2018-05-17 13:30:00|26.7|26.74|26.5|26.62|190500|23.993
1526650200|2018-05-18 13:30:00|26.59|26.65|26.26|26.43|140600|23.822
1526909400|2018-05-21 13:30:00|26.35|26.45|25.96|26.12|143100|23.542
1526995800|2018-05-22 13:30:00|26.2|26.8|26.2|26.73|237000|24.092
1527082200|2018-05-23 13:30:00|26.72|26.8|26.32|26.66|198600|24.029
1527168600|2018-05-24 13:30:00|26.61|26.69|26.02|26.39|179800|23.786
1527255000|2018-05-25 13:30:00|26.44|26.74|26.39|26.49|223700|23.876
1527600600|2018-05-29 13:30:00|26.4|26.4|25.56|25.68|110800|23.146
1527687000|2018-05-30 13:30:00|25.76|26.06|25.7|25.83|224400|23.281
1527773400|2018-05-31 13:30:00|25.83|26.29|25.25|25.36|164100|22.857
1527859800|2018-06-01 13:30:00|26.11|26.54|25.67|25.91|141000|23.353
1528119000|2018-06-04 13:30:00|25.97|26.42|25.78|25.87|126100|23.317
1528205400|2018-06-05 13:30:00|25.8|25.8|25.42|25.44|142300|22.93
1528291800|2018-06-06 13:30:00|25.54|25.65|25.3|25.49|112500|22.975
1528378200|2018-06-07 13:30:00|25.44|25.76|24.98|25.12|154400|22.641
1528464600|2018-06-08 13:30:00|25.26|25.47|25.25|25.4|184800|22.894
1528723800|2018-06-11 13:30:00|25.4|25.76|25.32|25.43|156600|22.921
1528810200|2018-06-12 13:30:00|25.49|26.09|25.35|26.03|298200|23.461
1528896600|2018-06-13 13:30:00|26|26.35|25.82|25.98|171300|23.416
1528983000|2018-06-14 13:30:00|26.01|26.17|25.51|25.52|85800|23.002
1529069400|2018-06-15 13:30:00|25.51|25.91|25.12|25.35|175300|22.848
1529328600|2018-06-18 13:30:00|25.34|25.34|24.67|24.77|164200|22.326
1529415000|2018-06-19 13:30:00|24.57|24.86|24.37|24.8|185600|22.353
1529501400|2018-06-20 13:30:00|24.96|25|24.7|24.82|168600|22.371
1529587800|2018-06-21 13:30:00|25.07|25.5|25.02|25.25|968900|22.758
1529674200|2018-06-22 13:30:00|25.4|25.45|25.03|25.17|135600|22.686
1529933400|2018-06-25 13:30:00|25.12|25.21|24.95|25|104300|22.533
1530019800|2018-06-26 13:30:00|25.01|25.19|24.94|25.01|97600|22.542
1530106200|2018-06-27 13:30:00|24.95|25.01|24.73|24.75|113200|22.308
1530192600|2018-06-28 13:30:00|24.71|24.95|24.65|24.67|102800|22.236
1530279000|2018-06-29 13:30:00|24.9|25.11|24.64|24.94|151800|22.479
1530538200|2018-07-02 13:30:00|24.69|25.07|24.65|24.77|126500|22.326
1530624600|2018-07-03 13:30:00|24.98|25.44|24.94|25.33|54500|22.83
1530797400|2018-07-05 13:30:00|25.19|25.21|24.89|25.11|96700|22.632
1530883800|2018-07-06 13:30:00|25.04|25.53|24.91|25.37|160100|22.866
1531143000|2018-07-09 13:30:00|25.45|25.55|25.23|25.45|98000|22.939
1531229400|2018-07-10 13:30:00|25.46|25.56|25.3|25.41|86900|22.903
1531315800|2018-07-11 13:30:00|25.37|25.55|25.13|25.27|113000|22.776
1531402200|2018-07-12 13:30:00|25.31|25.38|25.05|25.16|195000|22.677
1531488600|2018-07-13 13:30:00|25.16|25.59|25.07|25.53|152000|23.011
1531747800|2018-07-16 13:30:00|25.54|25.99|25.48|25.8|111800|23.254
1531834200|2018-07-17 13:30:00|25.64|25.96|25.61|25.82|141900|23.272
1531920600|2018-07-18 13:30:00|25.71|25.77|25.5|25.71|165500|23.173
1532007000|2018-07-19 13:30:00|25.7|25.8|25.48|25.74|277000|23.2
1532093400|2018-07-20 13:30:00|25.81|25.92|25.57|25.81|144100|23.263
1532352600|2018-07-23 13:30:00|25.67|25.8|25.45|25.6|191500|23.074
1532439000|2018-07-24 13:30:00|25.74|26.5|25.59|26.3|273700|23.705
1532525400|2018-07-25 13:30:00|26.49|26.63|26.38|26.52|180200|23.903
1532611800|2018-07-26 13:30:00|26.51|26.66|26.43|26.63|147000|24.002
1532698200|2018-07-27 13:30:00|26.7|27.06|26.64|26.91|262700|24.255
1532957400|2018-07-30 13:30:00|26.91|27.28|26.69|27.05|262100|24.381
1533043800|2018-07-31 13:30:00|27.02|27.52|26.91|27.23|266800|24.543
1533130200|2018-08-01 13:30:00|27.24|28.07|26.86|27.41|527800|24.705
1533216600|2018-08-02 13:30:00|27.38|27.59|27.28|27.38|193700|24.678
1533303000|2018-08-03 13:30:00|27.46|27.74|27.41|27.46|208400|24.75
1533562200|2018-08-06 13:30:00|27.46|27.46|26.93|27.06|72600|24.39
1533648600|2018-08-07 13:30:00|27.18|27.24|26.88|26.9|144900|24.246
1533735000|2018-08-08 13:30:00|26.84|27.04|26.66|26.84|89000|24.191
1533821400|2018-08-09 13:30:00|26.71|27.11|26.36|27.01|141700|24.345
1533907800|2018-08-10 13:30:00|26.96|27.37|26.33|26.64|90200|24.011
1534167000|2018-08-13 13:30:00|26.61|27.07|26.33|26.36|140900|23.759
1534253400|2018-08-14 13:30:00|26.42|26.69|26.22|26.63|246000|24.002
1534339800|2018-08-15 13:30:00|26.63|26.63|26.2|26.31|185500|23.714
1534426200|2018-08-16 13:30:00|26.35|26.59|26.33|26.36|213400|23.759
1534512600|2018-08-17 13:30:00|26.5|26.65|26.35|26.47|442700|23.858
1534771800|2018-08-20 13:30:00|26.51|26.82|26.39|26.69|263300|24.056
1534858200|2018-08-21 13:30:00|26.82|27.33|26.64|27.19|697400|24.507
1534944600|2018-08-22 13:30:00|27.27|27.62|27.11|27.38|250600|24.678
1535031000|2018-08-23 13:30:00|27.42|27.75|27.3|27.35|238200|24.651
1535117400|2018-08-24 13:30:00|27.38|27.72|27.34|27.6|254500|24.876
1535376600|2018-08-27 13:30:00|27.66|28.33|27.66|28.2|241900|25.417
1535463000|2018-08-28 13:30:00|28.09|28.34|27.74|27.78|134300|25.039
1535549400|2018-08-29 13:30:00|27.84|27.9|27.28|27.3|391300|24.606
1535635800|2018-08-30 13:30:00|27.27|27.27|25.77|26.05|411100|23.479
1535722200|2018-08-31 13:30:00|25.81|26.62|25.8|26.4|367700|23.795
1536067800|2018-09-04 13:30:00|25.62|26.43|25.38|25.47|328000|22.957
1536154200|2018-09-05 13:30:00|25.43|25.64|25.17|25.43|305400|22.921
1536240600|2018-09-06 13:30:00|25.38|26.16|25.38|26.04|302400|23.47
1536327000|2018-09-07 13:30:00|26.06|26.37|25.88|26.22|299600|23.633
1536586200|2018-09-10 13:30:00|26.2|26.38|25.75|26.09|345900|23.515
1536672600|2018-09-11 13:30:00|25.99|26.15|25.8|26.09|387900|23.515
1536759000|2018-09-12 13:30:00|26.15|26.52|26.1|26.51|281200|23.894
1536845400|2018-09-13 13:30:00|26.5|26.94|26.5|26.71|259500|24.074
1536931800|2018-09-14 13:30:00|26.78|26.8|26.4|26.42|154100|23.813
1537191000|2018-09-17 13:30:00|26.34|26.68|26.27|26.59|140600|23.966
1537277400|2018-09-18 13:30:00|26.67|27.27|26.62|27.1|205500|24.426
1537363800|2018-09-19 13:30:00|27.05|27.44|26.94|27.19|164100|24.507
1537450200|2018-09-20 13:30:00|27.21|27.88|27.21|27.84|411000|25.093
1537536600|2018-09-21 13:30:00|27.9|28.52|27.81|28.23|275500|25.444
1537795800|2018-09-24 13:30:00|28.13|28.13|27.6|27.64|126900|24.912
1537882200|2018-09-25 13:30:00|27.7|27.82|27.52|27.72|219100|24.985
1537968600|2018-09-26 13:30:00|27.8|28.2|27.61|27.8|234700|25.057
1538055000|2018-09-27 13:30:00|27.87|27.98|27.71|27.76|99000|25.021
1538141400|2018-09-28 13:30:00|27.59|27.94|27.59|27.9|452100|25.147
1538400600|2018-10-01 13:30:00|27.98|28.3|27.98|28.18|227300|25.399
1538487000|2018-10-02 13:30:00|28.24|28.61|28.15|28.44|240500|25.634
1538573400|2018-10-03 13:30:00|28.69|28.88|28.2|28.31|109700|25.516
1538659800|2018-10-04 13:30:00|28.2|28.5|27.89|28.24|199600|25.453
1538746200|2018-10-05 13:30:00|28.37|28.37|27.34|27.67|205400|24.94
1539005400|2018-10-08 13:30:00|27.81|27.94|27.42|27.63|203200|24.903
1539091800|2018-10-09 13:30:00|27.5|27.6|27.27|27.49|175900|24.777
1539178200|2018-10-10 13:30:00|27.43|27.59|26.73|26.93|286200|24.273
1539264600|2018-10-11 13:30:00|26.94|26.96|26.44|26.49|257200|23.876
1539351000|2018-10-12 13:30:00|26.75|26.81|25.96|26.07|165700|23.497
1539610200|2018-10-15 13:30:00|25.98|26.59|25.97|26.26|78900|23.669
1539696600|2018-10-16 13:30:00|26.51|26.94|26.37|26.67|186600|24.038
1539783000|2018-10-17 13:30:00|26.44|26.55|26.11|26.39|141000|23.786
1539869400|2018-10-18 13:30:00|26.37|26.37|25.71|25.96|119600|23.398
1539955800|2018-10-19 13:30:00|26.12|26.29|25.89|26.16|90600|23.579
1540215000|2018-10-22 13:30:00|26.18|26.54|26.07|26.07|103000|23.497
1540301400|2018-10-23 13:30:00|25.81|26.06|25.61|25.82|107500|23.272
1540387800|2018-10-24 13:30:00|25.91|25.96|25.21|25.28|161200|22.785
1540474200|2018-10-25 13:30:00|25.21|25.65|25.11|25.64|164000|23.11
1540560600|2018-10-26 13:30:00|25.64|25.83|25.33|25.61|247400|23.083
1540819800|2018-10-29 13:30:00|25.64|25.64|24.55|24.8|129800|22.353
1540906200|2018-10-30 13:30:00|24.8|25.15|24.63|24.74|149000|22.299
1540992600|2018-10-31 13:30:00|24.78|25.08|24.56|25.07|147200|22.596
1541079000|2018-11-01 13:30:00|25.27|25.64|25.17|25.28|184500|22.785
1541165400|2018-11-02 13:30:00|25.37|25.62|25.23|25.52|104800|23.002
1541428200|2018-11-05 14:30:00|25.52|26.03|25.52|25.87|278900|23.317
1541514600|2018-11-06 14:30:00|25.71|26.07|25.71|25.95|142500|23.389
1541601000|2018-11-07 14:30:00|25.98|26.37|25.73|26.03|192200|23.461
1541687400|2018-11-08 14:30:00|25.74|25.98|25.29|25.68|240300|23.146
1541773800|2018-11-09 14:30:00|25.6|25.6|24.96|25.09|233400|22.614
1542033000|2018-11-12 14:30:00|24.99|25.5|24.94|25|321800|22.533
1542119400|2018-11-13 14:30:00|25|25.44|24.3|24.71|204100|22.272
1542205800|2018-11-14 14:30:00|24.71|25.22|24.71|25.05|133500|22.578
1542292200|2018-11-15 14:30:00|25.03|25.27|24.8|25|161100|22.533
1542378600|2018-11-16 14:30:00|24.84|25.24|24.53|25.12|773200|22.641
1542637800|2018-11-19 14:30:00|25.07|25.31|25.03|25.07|133100|22.596
1542724200|2018-11-20 14:30:00|24.64|25.32|24.64|25.11|413000|22.632
1542810600|2018-11-21 14:30:00|25.58|25.99|25.17|25.89|258300|23.335
1542983400|2018-11-23 14:30:00|25.98|26.28|25.82|25.97|120200|23.407
1543242600|2018-11-26 14:30:00|25.94|26.18|25.51|25.81|250600|23.263
1543329000|2018-11-27 14:30:00|25.75|25.94|25.4|25.72|282100|23.182
1543415400|2018-11-28 14:30:00|25.67|26.23|25.67|26.19|214400|23.606
1543501800|2018-11-29 14:30:00|26.05|26.29|26.04|26.06|122600|23.488
1543588200|2018-11-30 14:30:00|26.03|26.33|25.78|25.98|242200|23.416
1543847400|2018-12-03 14:30:00|26.28|26.45|25.8|26.05|233600|23.479
1543933800|2018-12-04 14:30:00|26.02|26.05|25.43|25.81|223200|23.263
1544106600|2018-12-06 14:30:00|25.69|25.87|25.01|25.63|236500|23.101
1544193000|2018-12-07 14:30:00|25.57|25.59|24.9|25.03|199300|22.56
1544452200|2018-12-10 14:30:00|25.04|25.14|24.75|25.13|201500|22.65
1544538600|2018-12-11 14:30:00|25.28|25.33|24.82|25.03|249800|22.56
1544625000|2018-12-12 14:30:00|25.31|25.65|25.08|25.48|188100|22.966
1544711400|2018-12-13 14:30:00|25.53|25.81|25.48|25.61|56900|23.083
1544797800|2018-12-14 14:30:00|25.4|25.79|25.19|25.45|138900|22.939
1545057000|2018-12-17 14:30:00|25.47|25.95|25.29|25.39|231600|22.885
1545143400|2018-12-18 14:30:00|25.62|26.04|25.43|25.7|107800|23.164
1545229800|2018-12-19 14:30:00|25.73|26.1|25.61|25.69|175400|23.155
1545316200|2018-12-20 14:30:00|25.9|25.98|25.4|25.49|205300|22.975
1545402600|2018-12-21 14:30:00|25.4|25.87|25.24|25.33|206600|22.83
1545661800|2018-12-24 14:30:00|25.27|25.83|24.99|25.2|62100|22.713
1545834600|2018-12-26 14:30:00|25.3|25.66|25.2|25.66|85500|23.128
1545921000|2018-12-27 14:30:00|25.09|25.41|24.97|25.41|151100|23.28|divid|0.416
1546007400|2018-12-28 14:30:00|25.35|25.53|25|25.13|123300|23.023
1546266600|2018-12-31 14:30:00|25.18|25.22|24.94|25.13|58500|23.023
1546439400|2019-01-02 14:30:00|25.04|25.28|24.93|25.16|67600|23.289|divid|0.256964
1546525800|2019-01-03 14:30:00|25.15|25.42|24.92|25.29|60200|23.409
1546612200|2019-01-04 14:30:00|25.45|26.23|25.38|25.95|84500|24.02
1546871400|2019-01-07 14:30:00|25.95|26.32|25.69|26.29|117800|24.335
1546957800|2019-01-08 14:30:00|26.32|26.43|25.84|26.35|99800|24.391
1547044200|2019-01-09 14:30:00|26.45|26.6|26.2|26.44|140400|24.474
1547130600|2019-01-10 14:30:00|26.29|26.41|26.17|26.27|87200|24.317
1547217000|2019-01-11 14:30:00|25.53|26.29|25.53|26.2|157100|24.252
1547476200|2019-01-14 14:30:00|26.13|26.86|25.78|26.65|331600|24.668
1547562600|2019-01-15 14:30:00|26.7|26.75|26.17|26.44|91000|24.474
1547649000|2019-01-16 14:30:00|26.48|27.11|26.34|27.01|170100|25.001
1547735400|2019-01-17 14:30:00|26.94|27.15|26.8|27.01|230200|25.001
1547821800|2019-01-18 14:30:00|27.06|27.5|26.59|27.01|135100|25.001
1548167400|2019-01-22 14:30:00|26.93|27.12|26.67|27|206500|24.992
1548253800|2019-01-23 14:30:00|27.14|27.18|26.82|27.11|152700|25.094
1548340200|2019-01-24 14:30:00|27.19|27.67|27.09|27.32|142200|25.288
1548426600|2019-01-25 14:30:00|27.5|27.61|27.2|27.45|114800|25.409
1548685800|2019-01-28 14:30:00|27.25|27.38|26.99|27.33|146100|25.298
1548772200|2019-01-29 14:30:00|27.49|27.69|27.33|27.69|116200|25.631
1548858600|2019-01-30 14:30:00|27.83|27.83|26.86|27.23|246100|25.205
1548945000|2019-01-31 14:30:00|27.38|28|27.38|27.91|325900|25.835
1549031400|2019-02-01 14:30:00|27.95|28.32|27.3|28.09|325800|26.001
1549290600|2019-02-04 14:30:00|28.01|28.64|27.93|28.54|83500|26.418
1549377000|2019-02-05 14:30:00|28.61|28.86|28.55|28.8|113300|26.658
1549463400|2019-02-06 14:30:00|28.64|28.9|28.5|28.54|255800|26.418
1549549800|2019-02-07 14:30:00|28.7|28.8|28.42|28.54|212100|26.418
1549636200|2019-02-08 14:30:00|28.51|28.59|28.04|28.21|274600|26.112
1549895400|2019-02-11 14:30:00|28.23|28.36|28.08|28.17|259200|26.075
1549981800|2019-02-12 14:30:00|28.33|28.52|28.17|28.25|177300|26.149
1550068200|2019-02-13 14:30:00|28.37|28.39|28.08|28.17|199500|26.075
1550154600|2019-02-14 14:30:00|28.03|28.2|27.95|28.07|218600|25.983
1550241000|2019-02-15 14:30:00|28.11|28.19|27.99|28.1|148300|26.01
1550586600|2019-02-19 14:30:00|28.05|28.15|27.88|28.1|130300|26.01
1550673000|2019-02-20 14:30:00|28.1|28.32|28.04|28.1|284100|26.01
1550759400|2019-02-21 14:30:00|28.11|28.42|27.99|28.28|292200|26.177
1550845800|2019-02-22 14:30:00|28.32|29.11|28.32|28.99|263200|26.834
1551105000|2019-02-25 14:30:00|29.03|29.28|28.81|28.83|141300|26.686
1551191400|2019-02-26 14:30:00|28.75|28.98|28.36|28.98|216500|26.825
1551277800|2019-02-27 14:30:00|28.86|28.99|28.65|28.73|276900|26.594
1551364200|2019-02-28 14:30:00|28.67|28.91|28.23|28.72|428900|26.584
1551450600|2019-03-01 14:30:00|28.85|29.12|28.36|28.58|175800|26.455
1551709800|2019-03-04 14:30:00|28.69|28.85|28.24|28.37|155400|26.26
1551796200|2019-03-05 14:30:00|28.51|28.53|28.17|28.3|153100|26.196
1551882600|2019-03-06 14:30:00|28.35|28.35|27.9|28.29|113000|26.186
1551969000|2019-03-07 14:30:00|28.47|28.79|28.37|28.45|262000|26.334
1552055400|2019-03-08 14:30:00|28.37|28.55|28.12|28.37|167800|26.26
1552311000|2019-03-11 13:30:00|28.5|28.6|28.24|28.48|241000|26.362
1552397400|2019-03-12 13:30:00|28.48|28.65|28.19|28.44|251900|26.325
1552483800|2019-03-13 13:30:00|28.52|28.62|28.26|28.4|166300|26.288
1552570200|2019-03-14 13:30:00|28.3|28.69|28.24|28.51|186400|26.39
1552656600|2019-03-15 13:30:00|28.7|28.78|28.5|28.61|125000|26.483
1552915800|2019-03-18 13:30:00|28.7|28.79|28.62|28.75|112200|26.612
1553002200|2019-03-19 13:30:00|28.79|29.02|28.73|28.79|120600|26.649
1553088600|2019-03-20 13:30:00|28.85|29.02|28.4|28.82|300400|26.677
1553175000|2019-03-21 13:30:00|28.91|29.17|28.79|28.95|200800|26.797
1553261400|2019-03-22 13:30:00|28.71|28.85|28.41|28.42|174600|26.307
1553520600|2019-03-25 13:30:00|28.43|28.79|28.14|28.5|261500|26.381
1553607000|2019-03-26 13:30:00|28.58|28.81|28.45|28.5|339900|26.381
1553693400|2019-03-27 13:30:00|28.37|28.55|28|28.12|349100|26.029
1553779800|2019-03-28 13:30:00|28.1|28.73|28|28.5|380200|26.381
1553866200|2019-03-29 13:30:00|28.75|29.47|28.73|29.46|497700|27.269
1554125400|2019-04-01 13:30:00|29.35|29.48|29.05|29.33|260800|27.149
1554211800|2019-04-02 13:30:00|29.35|29.4|28.61|28.64|272100|26.51
1554298200|2019-04-03 13:30:00|28.71|28.96|28.57|28.85|237000|26.705
1554384600|2019-04-04 13:30:00|28.81|28.89|28.54|28.85|339600|26.705
1554471000|2019-04-05 13:30:00|28.94|29|28.56|28.62|179900|26.492
1554730200|2019-04-08 13:30:00|28.62|28.81|28.36|28.69|488800|26.557
1554816600|2019-04-09 13:30:00|28.71|29.03|28.5|28.66|372400|26.529
1554903000|2019-04-10 13:30:00|28.73|29.03|28.4|28.42|580200|26.307
1554989400|2019-04-11 13:30:00|28.46|28.59|28.23|28.32|192700|26.214
1555075800|2019-04-12 13:30:00|28.37|28.71|28.19|28.61|155000|26.483
1555335000|2019-04-15 13:30:00|28.75|28.96|28.56|28.77|233400|26.631
1555421400|2019-04-16 13:30:00|28.79|28.9|28.47|28.62|277600|26.492
1555507800|2019-04-17 13:30:00|28.78|28.9|28.6|28.72|253400|26.584
1555594200|2019-04-18 13:30:00|28.7|28.95|28.43|28.7|347400|26.566
1555939800|2019-04-22 13:30:00|27.89|28.25|27.63|27.66|207600|26.592|divid|1.067
1556026200|2019-04-23 13:30:00|27.72|27.89|27.45|27.78|248600|26.707
1556112600|2019-04-24 13:30:00|27.82|27.87|27.41|27.47|242800|26.409
1556199000|2019-04-25 13:30:00|27.4|27.44|27.14|27.35|250700|26.294
1556285400|2019-04-26 13:30:00|27.5|27.67|27.37|27.45|198100|26.39
1556544600|2019-04-29 13:30:00|27.5|27.5|27.28|27.5|203700|26.438
1556631000|2019-04-30 13:30:00|27.48|27.56|27.03|27.54|260200|26.476
1556717400|2019-05-01 13:30:00|27.55|27.72|26.58|27.04|439900|25.996
1556803800|2019-05-02 13:30:00|27.05|27.17|26.82|27.07|275300|26.025
1556890200|2019-05-03 13:30:00|27.19|27.35|27.08|27.2|205500|26.15
1557149400|2019-05-06 13:30:00|26.87|27.24|26.87|27.21|155200|26.159
1557235800|2019-05-07 13:30:00|27.12|27.16|26.47|26.55|197900|25.525
1557322200|2019-05-08 13:30:00|26.61|26.73|26.36|26.45|228500|25.429
1557408600|2019-05-09 13:30:00|26.31|26.45|25.55|26.4|262300|25.38
1557495000|2019-05-10 13:30:00|26.4|26.89|26.25|26.71|321500|25.678
1557754200|2019-05-13 13:30:00|26.36|26.5|25.99|26.43|244700|25.409
1557840600|2019-05-14 13:30:00|26.59|26.83|26.49|26.74|270300|25.707
1557927000|2019-05-15 13:30:00|26.61|27.13|26.57|26.9|135800|25.861
1558013400|2019-05-16 13:30:00|26.97|26.99|26.66|26.78|150300|25.746
1558099800|2019-05-17 13:30:00|26.63|26.82|26.3|26.34|134200|25.323
1558359000|2019-05-20 13:30:00|26.31|26.54|26.17|26.37|92500|25.352
1558445400|2019-05-21 13:30:00|26.57|26.57|26.24|26.41|82900|25.39
1558531800|2019-05-22 13:30:00|26.47|26.74|26.37|26.57|169900|25.544
1558618200|2019-05-23 13:30:00|26.38|26.58|26.23|26.44|133100|25.419
1558704600|2019-05-24 13:30:00|26.6|26.74|26.27|26.31|166200|25.294
1559050200|2019-05-28 13:30:00|26.38|26.56|26.07|26.23|321000|25.217
1559136600|2019-05-29 13:30:00|26.16|26.61|26.02|26.51|284900|25.486
1559223000|2019-05-30 13:30:00|26.63|26.82|26.45|26.63|217200|25.602
1559309400|2019-05-31 13:30:00|26.46|26.86|26.15|26.81|320700|25.775
1559568600|2019-06-03 13:30:00|26.97|27.35|26.97|27.16|173100|26.111
1559655000|2019-06-04 13:30:00|27.23|27.4|27.12|27.38|154000|26.323
1559741400|2019-06-05 13:30:00|27.42|27.67|27.24|27.36|226200|26.303
1559827800|2019-06-06 13:30:00|27.43|27.57|27.27|27.3|137100|26.246
1559914200|2019-06-07 13:30:00|27.43|27.55|27.18|27.2|91800|26.15
1560173400|2019-06-10 13:30:00|27.29|27.34|27.04|27.32|194800|26.265
1560259800|2019-06-11 13:30:00|27.58|27.83|27.36|27.76|125600|26.688
1560346200|2019-06-12 13:30:00|27.72|27.94|27.64|27.91|91800|26.832
1560432600|2019-06-13 13:30:00|28.05|28.05|27.59|27.7|93400|26.63
1560519000|2019-06-14 13:30:00|27.64|27.77|27.24|27.44|171100|26.38
1560778200|2019-06-17 13:30:00|27.55|27.7|27.18|27.18|85500|26.13
1560864600|2019-06-18 13:30:00|27.4|27.5|27.25|27.35|73900|26.294
1560951000|2019-06-19 13:30:00|27.35|27.76|27.28|27.59|188800|26.524
1561037400|2019-06-20 13:30:00|27.97|28.01|27.66|27.7|137100|26.63
1561123800|2019-06-21 13:30:00|27.66|27.73|27.46|27.6|160800|26.534
1561383000|2019-06-24 13:30:00|27.64|27.96|27.52|27.84|307500|26.765
1561469400|2019-06-25 13:30:00|27.78|27.99|27.76|27.8|233700|26.726
1561555800|2019-06-26 13:30:00|28.04|28.04|27.7|27.78|64800|26.707
1561642200|2019-06-27 13:30:00|27.95|27.95|27.5|27.65|73500|26.582
1561728600|2019-06-28 13:30:00|27.78|28.32|27.69|28.25|356500|27.159
1561987800|2019-07-01 13:30:00|28.6|28.6|27.93|28|209400|26.919
1562074200|2019-07-02 13:30:00|28|28.13|27.86|27.87|188800|26.794
1562160600|2019-07-03 13:30:00|27.88|28.4|27.88|28.15|72400|27.063
1562333400|2019-07-05 13:30:00|28.2|28.47|28.01|28.41|155400|27.313
1562592600|2019-07-08 13:30:00|28.43|28.49|28.26|28.35|136900|27.255
1562679000|2019-07-09 13:30:00|28.41|28.41|28.02|28.37|146400|27.274
1562765400|2019-07-10 13:30:00|28.46|28.9|28.34|28.82|127500|27.707
1562851800|2019-07-11 13:30:00|28.93|29.3|28.82|29.3|156300|28.168
1562938200|2019-07-12 13:30:00|29.29|29.32|29.09|29.16|207900|28.034
1563197400|2019-07-15 13:30:00|29.4|29.4|29.02|29.02|86600|27.899
1563283800|2019-07-16 13:30:00|29.02|29.22|28.97|29.2|81000|28.072
1563370200|2019-07-17 13:30:00|29.15|29.25|28.89|28.93|73600|27.813
1563456600|2019-07-18 13:30:00|28.95|29.07|28.77|28.9|67600|27.784
1563543000|2019-07-19 13:30:00|28.97|29.16|28.62|28.64|98300|27.534
1563802200|2019-07-22 13:30:00|28.73|28.81|28.39|28.49|81100|27.39
1563888600|2019-07-23 13:30:00|28.59|28.59|28.08|28.19|100000|27.101
1563975000|2019-07-24 13:30:00|28.28|28.41|27.89|28.01|88000|26.928
1564061400|2019-07-25 13:30:00|28.12|28.14|27.79|27.9|241900|26.823
1564147800|2019-07-26 13:30:00|27.99|28.2|27.93|28.05|78100|26.967
1564407000|2019-07-29 13:30:00|28.16|28.27|27.94|28.21|165600|27.121
1564493400|2019-07-30 13:30:00|28.12|28.24|27.71|27.8|64400|26.726
1564579800|2019-07-31 13:30:00|27.8|28.13|27.73|27.96|161400|26.88
1564666200|2019-08-01 13:30:00|27.96|28.23|27.48|27.5|78800|26.438
1564752600|2019-08-02 13:30:00|27.56|27.74|27.13|27.23|99900|26.178
1565011800|2019-08-05 13:30:00|26.9|26.9|26.25|26.61|164500|25.582
1565098200|2019-08-06 13:30:00|26.78|26.94|26.46|26.54|140000|25.515
1565184600|2019-08-07 13:30:00|26.54|27.05|26.44|26.99|147800|25.948
1565271000|2019-08-08 13:30:00|27.08|27.47|26.6|27.28|197200|26.226
1565357400|2019-08-09 13:30:00|27.1|27.36|26.71|26.79|358400|25.755
1565616600|2019-08-12 13:30:00|26|26|24.49|24.72|1239500|23.765
1565703000|2019-08-13 13:30:00|24.76|25.29|24.53|24.62|920600|23.669
1565789400|2019-08-14 13:30:00|24.44|24.59|23.7|23.79|305500|22.871
1565875800|2019-08-15 13:30:00|23.99|24.07|23.26|23.33|464200|22.429
1565962200|2019-08-16 13:30:00|23.32|24.07|23.24|23.75|427800|22.833
1566221400|2019-08-19 13:30:00|23.93|23.93|23.06|23.09|322600|22.198
1566307800|2019-08-20 13:30:00|23.24|23.49|22.89|23|366300|22.112
1566394200|2019-08-21 13:30:00|23.02|23.42|23.01|23.37|442300|22.467
1566480600|2019-08-22 13:30:00|23.36|23.8|23.24|23.6|438700|22.689
1566567000|2019-08-23 13:30:00|23.62|23.62|22.72|22.78|281200|21.9
1566826200|2019-08-26 13:30:00|22.78|22.91|22.31|22.33|226400|21.468
1566912600|2019-08-27 13:30:00|22.49|22.61|22.03|22.09|230200|21.237
1566999000|2019-08-28 13:30:00|22|22.27|21.72|22.25|815600|21.391
1567085400|2019-08-29 13:30:00|22.1|22.39|22.01|22.19|215500|21.333
1567171800|2019-08-30 13:30:00|22.28|22.62|22.19|22.6|216500|21.727
1567517400|2019-09-03 13:30:00|22.47|22.54|22.3|22.45|275400|21.583
1567603800|2019-09-04 13:30:00|22.46|22.84|22.4|22.8|401500|21.919
1567690200|2019-09-05 13:30:00|22.89|23.44|22.85|23.37|409100|22.467
1567776600|2019-09-06 13:30:00|23.55|23.66|23.25|23.42|311900|22.516
1568035800|2019-09-09 13:30:00|23.35|23.35|22.86|23.01|356400|22.121
1568122200|2019-09-10 13:30:00|22.94|23.07|22.85|22.91|322500|22.025
1568208600|2019-09-11 13:30:00|22.83|22.92|22.63|22.89|362400|22.006
1568295000|2019-09-12 13:30:00|23.01|23.23|22.87|22.91|315500|22.025
1568381400|2019-09-13 13:30:00|22.83|23.09|22.83|22.97|214100|22.083
1568640600|2019-09-16 13:30:00|23.02|23.2|22.94|23.11|300400|22.217
1568727000|2019-09-17 13:30:00|23.03|23.07|22.71|22.98|521100|22.093
1568813400|2019-09-18 13:30:00|23.02|23.02|22.52|22.65|312000|21.775
1568899800|2019-09-19 13:30:00|22.69|22.8|22.4|22.64|422900|21.766
1568986200|2019-09-20 13:30:00|22.77|22.88|22.37|22.45|199500|21.583
1569245400|2019-09-23 13:30:00|22.41|22.56|22.29|22.49|259500|21.621
1569331800|2019-09-24 13:30:00|22.55|22.62|22.06|22.13|206500|21.275
1569418200|2019-09-25 13:30:00|22.05|22.26|21.71|22.15|383700|21.295
1569504600|2019-09-26 13:30:00|22.15|22.45|22.11|22.36|286000|21.496
1569591000|2019-09-27 13:30:00|22.29|22.78|22.29|22.46|148200|21.593
1569850200|2019-09-30 13:30:00|22.45|22.53|22.11|22.19|353200|21.333
1569936600|2019-10-01 13:30:00|22.15|22.22|21.93|22.13|356200|21.275
1570023000|2019-10-02 13:30:00|22.06|22.09|21.85|21.86|428700|21.016
1570109400|2019-10-03 13:30:00|21.84|22.08|21.75|21.85|332600|21.006
1570195800|2019-10-04 13:30:00|21.9|22.4|21.89|22.37|147500|21.506
1570455000|2019-10-07 13:30:00|22.27|22.31|21.86|21.9|149400|21.054
1570541400|2019-10-08 13:30:00|21.92|21.92|21.74|21.8|247500|20.958
1570627800|2019-10-09 13:30:00|21.82|21.98|21.79|21.84|222900|20.997
1570714200|2019-10-10 13:30:00|21.85|22.21|21.85|22.07|262300|21.218
1570800600|2019-10-11 13:30:00|22.37|22.51|22.2|22.22|200100|21.362
1571059800|2019-10-14 13:30:00|22.11|22.52|21.97|22.05|631400|21.198
1571146200|2019-10-15 13:30:00|22.05|22.2|21.77|22.2|439700|21.343
1571232600|2019-10-16 13:30:00|22.09|22.19|21.82|21.87|222200|21.025
1571319000|2019-10-17 13:30:00|21.83|22.03|21.81|21.84|261600|20.997
1571405400|2019-10-18 13:30:00|21.92|22.08|21.82|21.97|308500|21.122
1571664600|2019-10-21 13:30:00|21.59|21.71|21.09|21.36|519000|20.535
1571751000|2019-10-22 13:30:00|21.31|21.49|21.01|21.09|235900|20.276
1571837400|2019-10-23 13:30:00|20.95|21.16|20.81|21.15|883200|20.333
1571923800|2019-10-24 13:30:00|21.23|21.62|21.18|21.37|227100|20.545
1572010200|2019-10-25 13:30:00|21.28|21.28|20.54|20.55|411800|19.756
1572269400|2019-10-28 13:30:00|20.56|20.72|20.27|20.27|485300|19.487
1572355800|2019-10-29 13:30:00|20.25|20.35|20.05|20.09|406000|19.314
1572442200|2019-10-30 13:30:00|20.04|20.11|19.78|20.04|579400|19.266
1572528600|2019-10-31 13:30:00|20.11|20.13|19.82|19.85|197500|19.083
1572615000|2019-11-01 13:30:00|19.9|20.05|19.68|19.85|582100|19.083
1572877800|2019-11-04 14:30:00|19.87|20.06|19.76|19.84|154000|19.074
1572964200|2019-11-05 14:30:00|19.72|19.78|19.48|19.56|430500|18.805
1573050600|2019-11-06 14:30:00|19.47|19.65|19.33|19.4|421400|18.651
1573137000|2019-11-07 14:30:00|19.42|19.74|19.42|19.52|372500|18.766
1573223400|2019-11-08 14:30:00|19.53|19.55|18.97|19.07|598100|18.334
1573482600|2019-11-11 14:30:00|19|19.36|18.78|18.93|450200|18.199
1573569000|2019-11-12 14:30:00|18.36|18.93|17.8|18.33|628100|17.622
1573655400|2019-11-13 14:30:00|18.2|18.2|17.89|18|1319600|17.305
1573741800|2019-11-14 14:30:00|18|18.26|17.89|17.99|574500|17.295
1573828200|2019-11-15 14:30:00|18.86|19.17|18.77|18.9|532500|18.17
1574087400|2019-11-18 14:30:00|18.88|18.88|18.21|18.37|395100|17.661
1574173800|2019-11-19 14:30:00|18.42|18.65|18.2|18.62|430100|17.901
1574260200|2019-11-20 14:30:00|18.46|18.75|18.36|18.74|375700|18.016
1574346600|2019-11-21 14:30:00|18.64|18.76|18.24|18.49|381500|17.776
1574433000|2019-11-22 14:30:00|18.58|18.58|18.2|18.36|422600|17.651
1574692200|2019-11-25 14:30:00|18.3|18.61|18.21|18.6|515300|17.882
1574778600|2019-11-26 14:30:00|18.61|18.62|18.3|18.35|423500|17.641
1574865000|2019-11-27 14:30:00|18.24|18.58|18.14|18.56|747700|17.843
1575037800|2019-11-29 14:30:00|18.53|18.65|18.27|18.51|335000|17.795
1575297000|2019-12-02 14:30:00|18.6|18.72|18.46|18.51|614400|17.795
1575383400|2019-12-03 14:30:00|18.37|18.58|17.81|17.98|598800|17.286
1575469800|2019-12-04 14:30:00|18.08|18.4|17.94|18.35|376400|17.641
1575556200|2019-12-05 14:30:00|18.32|18.75|18.32|18.75|457800|18.026
1575642600|2019-12-06 14:30:00|18.8|19.05|18.8|18.99|236200|18.257
1575901800|2019-12-09 14:30:00|18.99|19.19|18.95|18.99|157100|18.257
1575988200|2019-12-10 14:30:00|18.92|19.11|18.5|18.5|375400|17.786
1576074600|2019-12-11 14:30:00|18.6|19.16|18.6|18.84|176900|18.112
1576161000|2019-12-12 14:30:00|18.87|19.04|18.77|18.88|134800|18.151
1576247400|2019-12-13 14:30:00|18.95|19.43|18.95|19.25|366400|18.507
1576506600|2019-12-16 14:30:00|19.36|19.61|19.36|19.42|240400|18.67
1576593000|2019-12-17 14:30:00|19.56|19.79|19.48|19.58|482800|18.824
1576679400|2019-12-18 14:30:00|19.44|19.61|19.07|19.45|379800|18.882|divid|0.19
1576765800|2019-12-19 14:30:00|19.47|19.84|19.36|19.78|248800|19.202
1576852200|2019-12-20 14:30:00|19.75|19.75|19.31|19.45|395800|18.882
1577111400|2019-12-23 14:30:00|19.37|19.61|19.24|19.51|229100|18.94
1577197800|2019-12-24 14:30:00|19.5|19.52|19.21|19.23|72500|18.668
1577370600|2019-12-26 14:30:00|19.22|19.49|19.22|19.46|135300|18.892
1577457000|2019-12-27 14:30:00|19.47|19.59|19.25|19.36|116600|18.795
1577716200|2019-12-30 14:30:00|19.31|19.48|19.07|19.16|137600|18.601
1577802600|2019-12-31 14:30:00|19.17|19.17|18.95|18.97|105400|18.416
1577975400|2020-01-02 14:30:00|19.05|19.46|18.91|19.41|251000|18.843
1578061800|2020-01-03 14:30:00|19.34|19.5|19.22|19.36|196300|18.795
1578321000|2020-01-06 14:30:00|19.34|19.43|18.89|19|181400|18.445
1578407400|2020-01-07 14:30:00|19|19.16|18.9|18.96|227100|18.406
1578493800|2020-01-08 14:30:00|18.97|19.36|18.81|19.35|241300|18.785
1578580200|2020-01-09 14:30:00|19.36|19.5|19.01|19.39|226400|18.824
1578666600|2020-01-10 14:30:00|19.41|20.22|19.41|20.06|212200|19.474
1578925800|2020-01-13 14:30:00|20.06|20.2|19.78|19.85|285500|19.27
1579012200|2020-01-14 14:30:00|19.87|19.95|19.31|19.48|371600|18.911
1579098600|2020-01-15 14:30:00|19.5|19.5|19.02|19.22|582100|18.659
1579185000|2020-01-16 14:30:00|19.24|19.46|19.09|19.22|148300|18.659
1579271400|2020-01-17 14:30:00|19.26|19.38|19.18|19.34|76700|18.775
1579617000|2020-01-21 14:30:00|19.35|19.35|18.91|19|285500|18.445
1579703400|2020-01-22 14:30:00|18.94|18.94|18.17|18.26|238300|17.727
1579789800|2020-01-23 14:30:00|18.27|18.31|18.12|18.29|119000|17.756
1579876200|2020-01-24 14:30:00|18.23|18.3|18.08|18.18|73000|17.649
1580135400|2020-01-27 14:30:00|18|18.02|17.66|17.82|304100|17.3
1580221800|2020-01-28 14:30:00|17.86|18.14|17.75|18.13|175700|17.601
1580308200|2020-01-29 14:30:00|18.1|18.2|17.87|18.12|258300|17.591
1580394600|2020-01-30 14:30:00|18|18.24|17.86|18.12|353000|17.591
1580481000|2020-01-31 14:30:00|18.04|18.14|17.72|17.82|348600|17.3
1580740200|2020-02-03 14:30:00|17.83|18.15|17.83|18.09|164500|17.562
1580826600|2020-02-04 14:30:00|18.26|18.54|18.17|18.38|181100|17.843
1580913000|2020-02-05 14:30:00|18.47|18.76|18.47|18.58|255500|18.037
1580999400|2020-02-06 14:30:00|18.64|18.69|18.36|18.51|135800|17.97
1581085800|2020-02-07 14:30:00|18.31|18.54|18.23|18.43|287000|17.892
1581345000|2020-02-10 14:30:00|18.42|18.7|18.29|18.55|300900|18.008
1581431400|2020-02-11 14:30:00|18.59|18.99|18.59|18.97|508400|18.416
1581517800|2020-02-12 14:30:00|19.01|19.14|18.66|18.78|283500|18.232
1581604200|2020-02-13 14:30:00|18.72|18.73|18.49|18.61|429500|18.067
1581690600|2020-02-14 14:30:00|18.57|18.57|17.96|18.18|332200|17.649
1582036200|2020-02-18 14:30:00|18.21|18.21|17.93|17.96|116600|17.436
1582122600|2020-02-19 14:30:00|17.98|17.99|17.5|17.55|187300|17.038
1582209000|2020-02-20 14:30:00|17.49|17.49|17.07|17.39|194700|16.882
1582295400|2020-02-21 14:30:00|17.3|17.4|17.11|17.28|331600|16.775
1582554600|2020-02-24 14:30:00|16.87|16.9|16.58|16.69|428500|16.203
1582641000|2020-02-25 14:30:00|16.68|16.75|16.28|16.35|334800|15.873
1582727400|2020-02-26 14:30:00|16.39|16.51|16.09|16.2|331300|15.727
1582813800|2020-02-27 14:30:00|16.14|16.49|16.01|16.14|1173000|15.669
1582900200|2020-02-28 14:30:00|16|16.09|15.62|15.94|895300|15.475
1583159400|2020-03-02 14:30:00|15.98|16.18|15.74|16.15|716000|15.678
1583245800|2020-03-03 14:30:00|16.05|16.72|16.04|16.28|651100|15.805
1583332200|2020-03-04 14:30:00|16.42|16.5|16.02|16.25|458700|15.776
1583418600|2020-03-05 14:30:00|16.01|16.22|15.61|15.7|332800|15.242
1583505000|2020-03-06 14:30:00|15.5|15.71|15.26|15.38|587300|14.931
1583760600|2020-03-09 13:30:00|14.88|15|14.19|14.21|728900|13.795
1583847000|2020-03-10 13:30:00|14.5|14.87|14.36|14.67|508000|14.242
1583933400|2020-03-11 13:30:00|14.49|14.74|13.97|14.03|668500|13.62
1584019800|2020-03-12 13:30:00|13.53|14.46|12.34|13.9|474100|13.494
1584106200|2020-03-13 13:30:00|14.4|14.5|13.46|14.21|384100|13.795
1584365400|2020-03-16 13:30:00|12.2|13.12|12|12.65|448800|12.281
1584451800|2020-03-17 13:30:00|12.73|13.16|12.45|12.55|741200|12.184
1584538200|2020-03-18 13:30:00|12|12.45|11.25|12.25|970200|11.892
1584624600|2020-03-19 13:30:00|12.06|12.89|11.92|12.39|305300|12.028
1584711000|2020-03-20 13:30:00|12.7|13.3|12.31|12.36|487200|11.999
1584970200|2020-03-23 13:30:00|12.22|12.55|11.93|12.23|338800|11.873
1585056600|2020-03-24 13:30:00|12.69|12.96|12.32|12.58|250500|12.213
1585143000|2020-03-25 13:30:00|12.59|13.29|12.48|12.96|361400|12.582
1585229400|2020-03-26 13:30:00|13.01|14.23|13.01|13.5|307500|13.106
1585315800|2020-03-27 13:30:00|13.15|13.4|12.87|13.15|147000|12.766
1585575000|2020-03-30 13:30:00|13.14|13.28|12.96|13.24|297500|12.853
1585661400|2020-03-31 13:30:00|13.24|13.93|13.14|13.38|313100|12.989
1585747800|2020-04-01 13:30:00|13.05|13.48|13.05|13.26|228200|12.873
1585834200|2020-04-02 13:30:00|13.25|13.77|13.21|13.7|250900|13.3
1585920600|2020-04-03 13:30:00|13.61|13.82|13.42|13.63|187900|13.232
1586179800|2020-04-06 13:30:00|13.86|14.27|13.83|14.09|270700|13.679
1586266200|2020-04-07 13:30:00|14.45|14.9|14.32|14.4|394900|13.98
1586352600|2020-04-08 13:30:00|14.56|14.94|14.42|14.75|415400|14.319
1586439000|2020-04-09 13:30:00|14.86|15.27|14.8|15.12|270200|14.679
1586784600|2020-04-13 13:30:00|15.15|15.22|14.46|15.14|149400|14.698
1586871000|2020-04-14 13:30:00|15.08|15.63|15.08|15.37|289200|14.921
1586957400|2020-04-15 13:30:00|15.12|15.27|14.74|14.77|290900|14.339
1587043800|2020-04-16 13:30:00|14.57|15.59|14.55|15.39|596700|15.39|divid|0.431275
1587130200|2020-04-17 13:30:00|15.51|15.62|14.81|14.88|308400|14.88
1587389400|2020-04-20 13:30:00|14.8|14.89|14.4|14.48|178500|14.48
1587475800|2020-04-21 13:30:00|14.24|14.24|13.62|13.78|143900|13.78
1587562200|2020-04-22 13:30:00|13.8|14.07|13.71|13.83|259400|13.83
1587648600|2020-04-23 13:30:00|13.84|14.04|13.52|13.84|215800|13.84
1587735000|2020-04-24 13:30:00|13.88|14.07|13.38|13.57|207300|13.57
1587994200|2020-04-27 13:30:00|13.66|13.76|13.52|13.57|307500|13.57
1588080600|2020-04-28 13:30:00|13.72|14.12|13.55|13.95|420100|13.95
1588167000|2020-04-29 13:30:00|14.09|14.65|14.09|14.49|221700|14.49
1588253400|2020-04-30 13:30:00|14.4|14.45|14.06|14.22|151100|14.22
1588339800|2020-05-01 13:30:00|14.1|14.1|13.33|13.46|122500|13.46
1588599000|2020-05-04 13:30:00|13.33|13.89|13.24|13.83|197900|13.83
1588685400|2020-05-05 13:30:00|13.89|14.17|13.66|13.66|123000|13.66
1588771800|2020-05-06 13:30:00|13.77|13.95|13.67|13.94|191500|13.94
1588858200|2020-05-07 13:30:00|14|14|13.47|13.61|315000|13.61
1588944600|2020-05-08 13:30:00|13.7|14.11|13.7|13.86|160100|13.86
1589203800|2020-05-11 13:30:00|13.95|13.95|13.13|13.16|149100|13.16
1589290200|2020-05-12 13:30:00|13.18|13.45|13.18|13.27|185600|13.27
1589376600|2020-05-13 13:30:00|13.28|13.35|12.77|12.86|233900|12.86
1589463000|2020-05-14 13:30:00|12.64|12.91|12.53|12.89|213800|12.89
1589549400|2020-05-15 13:30:00|12.83|13.16|12.77|12.92|201800|12.92
1589808600|2020-05-18 13:30:00|13.13|13.62|13.13|13.5|275000|13.5
1589895000|2020-05-19 13:30:00|13.5|13.69|13.28|13.33|353600|13.33
1589981400|2020-05-20 13:30:00|13.51|13.76|13.42|13.73|141500|13.73
1590067800|2020-05-21 13:30:00|13.72|13.93|13.45|13.48|160400|13.48
1590154200|2020-05-22 13:30:00|13.55|13.55|13.34|13.44|293700|13.44
1590499800|2020-05-26 13:30:00|13.71|14.04|13.63|13.83|423500|13.83
1590586200|2020-05-27 13:30:00|13.88|14.15|13.74|14.05|254400|14.05
1590672600|2020-05-28 13:30:00|14.14|14.45|13.88|14.18|337100|14.18
1590759000|2020-05-29 13:30:00|14.21|14.23|13.52|14.01|316700|14.01
1591018200|2020-06-01 13:30:00|13.98|14.64|13.98|14.47|137600|14.47
1591104600|2020-06-02 13:30:00|14.57|15.03|14.57|15.01|172100|15.01
1591191000|2020-06-03 13:30:00|15.15|15.84|15.15|15.71|231800|15.71
1591277400|2020-06-04 13:30:00|15.61|15.87|15.21|15.54|193200|15.54
1591363800|2020-06-05 13:30:00|15.67|16.08|15.67|15.75|152800|15.75
1591623000|2020-06-08 13:30:00|15.86|16.62|15.86|16.54|204100|16.54
1591709400|2020-06-09 13:30:00|16.27|16.27|15.76|16.11|125100|16.11
1591795800|2020-06-10 13:30:00|16.14|16.14|15.42|15.47|94400|15.47
1591882200|2020-06-11 13:30:00|14.99|14.99|14.74|14.84|125500|14.84
1591968600|2020-06-12 13:30:00|15.09|15.39|14.89|15.18|143600|15.18
1592227800|2020-06-15 13:30:00|14.88|15.05|14.41|15|221000|15
1592314200|2020-06-16 13:30:00|15.34|15.61|15.24|15.36|112000|15.36
1592400600|2020-06-17 13:30:00|15.43|15.57|15.2|15.23|176000|15.23
1592487000|2020-06-18 13:30:00|15.12|15.21|14.93|14.95|82300|14.95
1592573400|2020-06-19 13:30:00|15.13|15.3|14.96|15.05|115000|15.05
1592832600|2020-06-22 13:30:00|14.97|15.14|14.88|15.03|135100|15.03
1592919000|2020-06-23 13:30:00|15.11|15.36|15.11|15.31|86100|15.31
1593005400|2020-06-24 13:30:00|15.21|15.21|14.65|15.08|175500|15.08
1593091800|2020-06-25 13:30:00|14.99|15.26|14.82|15.25|257200|15.25
1593178200|2020-06-26 13:30:00|15.26|15.26|14.56|14.58|90500|14.58
1593437400|2020-06-29 13:30:00|14.69|14.98|14.69|14.91|133300|14.91
1593523800|2020-06-30 13:30:00|14.97|14.97|14.15|14.32|270100|14.32
1593610200|2020-07-01 13:30:00|14.35|15.04|14.35|15.04|107900|15.04
1593696600|2020-07-02 13:30:00|15.23|15.48|15.07|15.38|197900|15.38
1594042200|2020-07-06 13:30:00|15.61|15.9|15.5|15.87|134200|15.87
1594128600|2020-07-07 13:30:00|15.74|15.82|15.61|15.61|134600|15.61
1594215000|2020-07-08 13:30:00|15.74|15.8|15.15|15.25|153200|15.25
1594301400|2020-07-09 13:30:00|15.21|15.21|14.63|14.69|172000|14.69
1594387800|2020-07-10 13:30:00|14.77|14.96|14.67|14.75|109300|14.75
1594647000|2020-07-13 13:30:00|14.8|15.36|14.75|14.99|144300|14.99
1594733400|2020-07-14 13:30:00|14.93|15.2|14.64|15.2|163100|15.2
1594819800|2020-07-15 13:30:00|15.27|15.35|14.8|14.8|151800|14.8
1594906200|2020-07-16 13:30:00|14.7|14.82|14.47|14.5|74100|14.5
1594992600|2020-07-17 13:30:00|14.55|15.06|14.55|15.05|178300|15.05