769095000|1994-05-16 13:30:00|130|130|122.5|122.5|200|84.445
769181400|1994-05-17 13:30:00|130|130|125|130|200|89.615
769267800|1994-05-18 13:30:00|122.5|122.5|122.5|122.5|200|84.445
769354200|1994-05-19 13:30:00|125|132.5|125|125|300|86.168
769440600|1994-05-20 13:30:00|125|132.5|125|130|700|89.615
769699800|1994-05-23 13:30:00|127.5|137.5|127.5|137.5|600|94.785
769786200|1994-05-24 13:30:00|130|137.5|130|135|1300|93.062
769872600|1994-05-25 13:30:00|137.5|137.5|127.5|137.5|1000|94.785
769959000|1994-05-26 13:30:00|135|135|127.5|128.75|700|88.753
770045400|1994-05-27 13:30:00|135|135|125|127.5|1000|87.892
770391000|1994-05-31 13:30:00|135|135|127.5|128.75|1000|88.753
770477400|1994-06-01 13:30:00|135|135|125|125|200|86.168
770563800|1994-06-02 13:30:00|135|135|127.5|128.75|4700|88.753
770650200|1994-06-03 13:30:00|137.5|137.5|127.5|137.5|1100|94.785
770909400|1994-06-06 13:30:00|135|135|135|135|0|93.062
770995800|1994-06-07 13:30:00|135|135|127.5|132.5|100|91.339
771082200|1994-06-08 13:30:00|130|137.5|130|137.5|400|94.785
771168600|1994-06-09 13:30:00|137.5|137.5|137.5|137.5|0|94.785
771255000|1994-06-10 13:30:00|135|137.5|135|137.5|100|94.785
771514200|1994-06-13 13:30:00|140|140|132.5|132.5|300|91.339
771600600|1994-06-14 13:30:00|140|140|132.5|132.5|100|91.339
771687000|1994-06-15 13:30:00|140|140|132.5|140|0|96.509
771773400|1994-06-16 13:30:00|140|145|135|142.5|300|98.232
771859800|1994-06-17 13:30:00|145|145|145|145|0|99.955
772119000|1994-06-20 13:30:00|145|145|137.5|142.5|300|98.232
772205400|1994-06-21 13:30:00|142.5|150|142.5|147.5|900|101.679
772291800|1994-06-22 13:30:00|147.5|147.5|140|142.5|1000|98.232
772378200|1994-06-23 13:30:00|142.5|142.5|142.5|142.5|0|98.232
772464600|1994-06-24 13:30:00|142.5|145|141.25|143.75|700|99.094
772723800|1994-06-27 13:30:00|110|110|102.5|102.5|700|70.658
772810200|1994-06-28 13:30:00|102.5|110|92.5|102.5|5600|70.658
772896600|1994-06-29 13:30:00|102.5|102.5|87.5|90|1400|62.041
772983000|1994-06-30 13:30:00|92.5|100|92.5|95|100|65.488
773069400|1994-07-01 13:30:00|102.5|107.5|102.5|105|1000|72.381
773415000|1994-07-05 13:30:00|105|107.5|102.5|102.5|300|70.658
773501400|1994-07-06 13:30:00|102.5|102.5|95|95|700|65.488
773587800|1994-07-07 13:30:00|95|95|95|95|0|65.488
773674200|1994-07-08 13:30:00|97.5|107.5|97.5|100|100|68.935
773933400|1994-07-11 13:30:00|100|107.5|100|100|400|68.935
774019800|1994-07-12 13:30:00|102.5|110|102.5|102.5|0|70.658
774106200|1994-07-13 13:30:00|102.5|105|102.5|102.5|200|70.658
774192600|1994-07-14 13:30:00|112.5|112.5|112.5|112.5|0|77.552
774279000|1994-07-15 13:30:00|112.5|115|107.5|112.5|0|77.552
774538200|1994-07-18 13:30:00|115|115|115|115|300|79.275
774624600|1994-07-19 13:30:00|112.5|112.5|107.5|112.5|400|77.552
774711000|1994-07-20 13:30:00|112.5|112.5|112.5|112.5|0|77.552
774797400|1994-07-21 13:30:00|112.5|115|108.75|113.75|500|78.413
774883800|1994-07-22 13:30:00|112.5|112.5|112.5|112.5|100|77.552
775143000|1994-07-25 13:30:00|112.5|112.5|112.5|112.5|0|77.552
775229400|1994-07-26 13:30:00|112.5|117.5|110|113.75|1700|78.413
775315800|1994-07-27 13:30:00|117.5|127.5|117.5|127.5|1800|87.892
775402200|1994-07-28 13:30:00|127.5|127.5|120|120|300|82.722
775488600|1994-07-29 13:30:00|120|127.5|120|120|200|82.722
775747800|1994-08-01 13:30:00|120|122.5|120|122.5|100|84.445
775834200|1994-08-02 13:30:00|122.5|125|118.75|120|300|82.722
775920600|1994-08-03 13:30:00|120|120|116.25|116.25|600|80.137
776007000|1994-08-04 13:30:00|116.25|120|115|117.5|600|80.998
776093400|1994-08-05 13:30:00|116.875|116.875|114.375|116.875|2300|80.567
776352600|1994-08-08 13:30:00|116.875|117.5|112.5|112.5|100|77.552
776439000|1994-08-09 13:30:00|112.5|115|107.813|110|3300|75.828
776525400|1994-08-10 13:30:00|110|112.5|110|110|900|75.828
776611800|1994-08-11 13:30:00|110|110|110|110|0|75.828
776698200|1994-08-12 13:30:00|110|112.5|107.5|107.5|100|74.105
776957400|1994-08-15 13:30:00|107.5|110|102.5|105|1300|72.381
777043800|1994-08-16 13:30:00|107.5|107.5|107.5|107.5|100|74.105
777130200|1994-08-17 13:30:00|107.5|107.5|107.5|107.5|0|74.105
777216600|1994-08-18 13:30:00|107.5|107.5|107.5|107.5|0|74.105
777303000|1994-08-19 13:30:00|110|110|110|110|100|75.828
777562200|1994-08-22 13:30:00|110|115|110|110|100|75.828
777648600|1994-08-23 13:30:00|110|110|105|110|1700|75.828
777735000|1994-08-24 13:30:00|110|112.5|108.75|112.5|300|77.552
777821400|1994-08-25 13:30:00|112.5|112.5|112.5|112.5|0|77.552
777907800|1994-08-26 13:30:00|117.5|122.5|117.5|117.5|300|80.998
778167000|1994-08-29 13:30:00|117.5|122.5|117.5|120|1100|82.722
778253400|1994-08-30 13:30:00|122.5|122.5|122.5|122.5|2600|84.445
778339800|1994-08-31 13:30:00|122.5|127.5|120|120|100|82.722
778426200|1994-09-01 13:30:00|124.063|125|124.063|125|200|86.168
778512600|1994-09-02 13:30:00|125|127.5|120|122.5|200|84.445
778858200|1994-09-06 13:30:00|130|130|130|130|300|89.615
778944600|1994-09-07 13:30:00|130|130|122.5|130|1600|89.615
779031000|1994-09-08 13:30:00|125|125|120|125|900|86.168
779117400|1994-09-09 13:30:00|125|126.25|125|125|0|86.168
779376600|1994-09-12 13:30:00|125|125|120|125|200|86.168
779463000|1994-09-13 13:30:00|126.25|126.25|126.25|126.25|0|87.03
779549400|1994-09-14 13:30:00|126.25|126.25|126.25|126.25|0|87.03
779635800|1994-09-15 13:30:00|121.25|121.25|121.25|121.25|0|83.583
779722200|1994-09-16 13:30:00|121.25|130|115|122.5|1300|84.445
779981400|1994-09-19 13:30:00|122.5|125|122.5|122.5|1700|84.445
780067800|1994-09-20 13:30:00|127.5|132.5|127.5|127.5|2200|87.892
780154200|1994-09-21 13:30:00|127.5|132.5|127.5|132.5|400|91.339
780240600|1994-09-22 13:30:00|132.5|132.5|127.5|132.5|300|91.339
780327000|1994-09-23 13:30:00|130|130|127.5|130|100|89.615
780586200|1994-09-26 13:30:00|125|125|125|125|0|86.168
780672600|1994-09-27 13:30:00|130|137.5|130|137.5|200|94.785
780759000|1994-09-28 13:30:00|137.5|137.5|132.5|132.5|100|91.339
780845400|1994-09-29 13:30:00|140|140|140|140|200|96.509
780931800|1994-09-30 13:30:00|145|145|145|145|700|99.955
781191000|1994-10-03 13:30:00|145|147.5|137.5|142.5|800|98.232
781277400|1994-10-04 13:30:00|142.5|145|142.5|142.5|400|98.232
781363800|1994-10-05 13:30:00|140.313|140.313|135|140|3300|96.509
781450200|1994-10-06 13:30:00|140|142.5|135|140|100|96.509
781536600|1994-10-07 13:30:00|140|147.5|137.5|142.5|0|98.232
781795800|1994-10-10 13:30:00|137.5|137.5|137.5|137.5|0|94.785
781882200|1994-10-11 13:30:00|137.5|137.5|137.5|137.5|0|94.785
781968600|1994-10-12 13:30:00|137.5|137.5|137.5|137.5|0|94.785
782055000|1994-10-13 13:30:00|140|140|140|140|100|96.509
782141400|1994-10-14 13:30:00|142.5|143.75|142.5|142.5|0|98.232
782400600|1994-10-17 13:30:00|142.5|145|140|140|0|96.509
782487000|1994-10-18 13:30:00|146.25|146.25|146.25|146.25|100|100.817
782573400|1994-10-19 13:30:00|146.25|152.5|145|145|1400|99.955
782659800|1994-10-20 13:30:00|147.5|152.5|147.5|152.5|200|105.125
782746200|1994-10-21 13:30:00|152.5|155|150|152.5|600|105.125
783005400|1994-10-24 13:30:00|155|155|155|155|100|106.849
783091800|1994-10-25 13:30:00|155|155|150|151.875|400|104.695
783178200|1994-10-26 13:30:00|151.875|152.5|147.5|152.5|100|105.125
783264600|1994-10-27 13:30:00|152.5|155|150|155|200|106.849
783351000|1994-10-28 13:30:00|150|150|147.813|147.813|7600|101.894
783613800|1994-10-31 14:30:00|147.5|147.5|145|145|300|99.955
783700200|1994-11-01 14:30:00|145|150|142.5|145|200|99.955
783786600|1994-11-02 14:30:00|145|145|145|145|0|99.955
783873000|1994-11-03 14:30:00|145|145|145|145|0|99.955
783959400|1994-11-04 14:30:00|145|145.313|142.5|145.313|2000|100.171
784218600|1994-11-07 14:30:00|145.313|150|142.5|142.5|0|98.232
784305000|1994-11-08 14:30:00|142.5|150|142.5|145|100|99.955
784391400|1994-11-09 14:30:00|145|150|141.25|141.25|100|97.37
784477800|1994-11-10 14:30:00|140|140|140|140|100|96.509
784564200|1994-11-11 14:30:00|140|140.625|140|140.625|300|96.939
784823400|1994-11-14 14:30:00|137.5|137.5|137.5|137.5|0|94.785
784909800|1994-11-15 14:30:00|137.5|145|135|145|0|99.955
784996200|1994-11-16 14:30:00|137.5|137.5|137.5|137.5|0|94.785
785082600|1994-11-17 14:30:00|132.5|132.5|125|130|100|89.615
785169000|1994-11-18 14:30:00|130|132.5|125|125|600|86.168
785428200|1994-11-21 14:30:00|125|130|120|125|300|86.168
785514600|1994-11-22 14:30:00|117.5|117.5|117.5|117.5|200|80.998
785601000|1994-11-23 14:30:00|111.25|111.25|105|110|400|75.828
785773800|1994-11-25 14:30:00|110|110|107.5|107.5|0|74.105
786033000|1994-11-28 14:30:00|107.5|115|107.5|109.375|200|75.397
786119400|1994-11-29 14:30:00|109.375|110|100|107.5|400|74.105
786205800|1994-11-30 14:30:00|107.5|107.5|95|107.5|500|74.105
786292200|1994-12-01 14:30:00|102.5|102.5|90|90|700|62.041
786378600|1994-12-02 14:30:00|90|95|85|85|400|58.595
786637800|1994-12-05 14:30:00|85|100|85|92.5|1300|63.765
786724200|1994-12-06 14:30:00|90|90|82.5|85|1600|58.595
786810600|1994-12-07 14:30:00|92.5|95|92.5|92.5|100|63.765
786897000|1994-12-08 14:30:00|92.5|92.5|87.5|91.25|100|62.903
786983400|1994-12-09 14:30:00|91.25|95|87.5|87.5|200|60.318
787242600|1994-12-12 14:30:00|87.5|93.75|87.5|93.75|0|64.626
787329000|1994-12-13 14:30:00|93.75|97.5|87.5|87.5|300|60.318
787415400|1994-12-14 14:30:00|97.5|102.5|97.5|100|300|68.935
787501800|1994-12-15 14:30:00|102.5|105|102.5|105|700|72.381
787588200|1994-12-16 14:30:00|105|105|95|100|300|68.935
787847400|1994-12-19 14:30:00|100|102.5|87.5|97.5|900|67.211
787933800|1994-12-20 14:30:00|97.5|107.5|92.5|100|500|68.935
788020200|1994-12-21 14:30:00|100|107.5|97.5|105|800|72.381
788106600|1994-12-22 14:30:00|105|105|97.5|97.813|300|67.427
788193000|1994-12-23 14:30:00|97.813|105|97.5|97.5|100|67.211
788538600|1994-12-27 14:30:00|97.5|105|97.5|97.5|300|67.211
788625000|1994-12-28 14:30:00|97.5|107.5|95|102.5|300|70.658
788711400|1994-12-29 14:30:00|102.5|110|100|107.5|200|74.105
788797800|1994-12-30 14:30:00|107.5|112.5|107.5|110|500|75.828
789143400|1995-01-03 14:30:00|110|110|110|110|0|75.828
789229800|1995-01-04 14:30:00|101.25|101.25|92.5|100|200|68.935
789316200|1995-01-05 14:30:00|106.25|107.5|106.25|107.5|100|74.105
789402600|1995-01-06 14:30:00|107.5|107.5|107.5|107.5|100|74.105
789661800|1995-01-09 14:30:00|105|105|97.5|97.5|100|67.211
789748200|1995-01-10 14:30:00|100.938|100.938|100.938|100.938|100|69.581
789834600|1995-01-11 14:30:00|100.938|102.5|97.5|102.5|500|70.658
789921000|1995-01-12 14:30:00|102.5|107.5|95|107.5|300|74.105
790007400|1995-01-13 14:30:00|102.5|102.5|100|102.5|0|70.658
790266600|1995-01-16 14:30:00|102.5|107.5|100|107.5|100|74.105
790353000|1995-01-17 14:30:00|102.5|102.5|100|102.5|800|70.658
790439400|1995-01-18 14:30:00|105|110|105|110|200|75.828
790525800|1995-01-19 14:30:00|110|110|100|105|1200|72.381
790612200|1995-01-20 14:30:00|105|110|102.5|106.875|500|73.674
790871400|1995-01-23 14:30:00|106.875|110|98.75|110|400|75.828
790957800|1995-01-24 14:30:00|110|110|102.5|106.25|600|73.243
791044200|1995-01-25 14:30:00|106.25|110|100|110|1600|75.828
791130600|1995-01-26 14:30:00|110|110|100|105|700|72.381
791217000|1995-01-27 14:30:00|105|110|97.5|107.5|500|74.105
791476200|1995-01-30 14:30:00|107.5|107.5|95|105|400|72.381
791562600|1995-01-31 14:30:00|105|105|105|105|200|72.381
791649000|1995-02-01 14:30:00|105|107.5|97.5|107.5|400|74.105
791735400|1995-02-02 14:30:00|107.5|112.5|105|110|400|75.828
791821800|1995-02-03 14:30:00|110|112.5|102.5|112.5|800|77.552
792081000|1995-02-06 14:30:00|110|110|100|110|100|75.828
792167400|1995-02-07 14:30:00|110|110|110|110|0|75.828
792253800|1995-02-08 14:30:00|110|110|110|110|0|75.828
792340200|1995-02-09 14:30:00|110|110|110|110|200|75.828
792426600|1995-02-10 14:30:00|110|110|110|110|0|75.828
792685800|1995-02-13 14:30:00|110|110|100|100|100|68.935
792772200|1995-02-14 14:30:00|100|110|100|108.125|900|74.536
792858600|1995-02-15 14:30:00|110|112.5|110|112.5|300|77.552
792945000|1995-02-16 14:30:00|112.5|112.5|112.5|112.5|0|77.552
793031400|1995-02-17 14:30:00|110|110|105|110|300|75.828
793377000|1995-02-21 14:30:00|110|112.5|102.5|110|0|75.828
793463400|1995-02-22 14:30:00|110|112.5|102.5|112.5|100|77.552
793549800|1995-02-23 14:30:00|112.5|112.5|112.5|112.5|0|77.552
793636200|1995-02-24 14:30:00|112.5|112.5|102.5|102.5|1100|70.658
793895400|1995-02-27 14:30:00|102.5|112.5|100|100|900|68.935
793981800|1995-02-28 14:30:00|100|100|100|100|0|68.935
794068200|1995-03-01 14:30:00|100|100|97.5|100|100|68.935
794154600|1995-03-02 14:30:00|95|95|95|95|0|65.488
794241000|1995-03-03 14:30:00|95|105|95|100|300|68.935
794500200|1995-03-06 14:30:00|100|102.5|95|100|300|68.935
794586600|1995-03-07 14:30:00|100|105|95|105|700|72.381
794673000|1995-03-08 14:30:00|105|107.5|100|107.5|300|74.105
794759400|1995-03-09 14:30:00|105|105|102.5|102.5|200|70.658
794845800|1995-03-10 14:30:00|102.5|102.5|102.5|102.5|0|70.658
795105000|1995-03-13 14:30:00|102.5|105|97.5|100|300|68.935
795191400|1995-03-14 14:30:00|100|107.5|97.5|100.313|200|69.15
795277800|1995-03-15 14:30:00|105|107.5|105|105|500|72.381
795364200|1995-03-16 14:30:00|105|107.5|105|105|100|72.381
795450600|1995-03-17 14:30:00|105|107.5|97.5|97.5|100|67.211
795709800|1995-03-20 14:30:00|98.75|107.5|98.75|100|600|68.935
795796200|1995-03-21 14:30:00|100|107.5|96.875|100|1200|68.935
795882600|1995-03-22 14:30:00|100|105|97.5|99.375|200|68.504
795969000|1995-03-23 14:30:00|99.375|105|95|100|500|68.935
796055400|1995-03-24 14:30:00|100|102.5|97.5|102.5|900|70.658
796314600|1995-03-27 14:30:00|102.5|105|95|97.5|1600|67.211
796401000|1995-03-28 14:30:00|97.5|105|92.5|96.563|1600|66.565
796487400|1995-03-29 14:30:00|98.75|102.5|98.75|100|900|68.935
796573800|1995-03-30 14:30:00|100|105|98.75|100|400|68.935
796660200|1995-03-31 14:30:00|100|115|100|109.375|2700|75.397
796915800|1995-04-03 13:30:00|115|130|115|130|600|89.615
797002200|1995-04-04 13:30:00|130|142.5|110|122.5|300|84.445
797088600|1995-04-05 13:30:00|132.5|140|132.5|135|800|93.062
797175000|1995-04-06 13:30:00|135|145|120|132.5|100|91.339
797261400|1995-04-07 13:30:00|132.5|145|125|130|200|89.615
797520600|1995-04-10 13:30:00|130|140|120|120.625|400|83.153
797607000|1995-04-11 13:30:00|120.625|132.5|110|122.5|300|84.445
797693400|1995-04-12 13:30:00|122.5|125|110|117.813|1100|81.214
797779800|1995-04-13 13:30:00|117.813|127.5|110|120|400|82.722
798125400|1995-04-17 13:30:00|120|130|117.5|117.5|600|80.998
798211800|1995-04-18 13:30:00|117.5|130|110|118.75|300|81.86
798298200|1995-04-19 13:30:00|118.75|135|115|135|1400|93.062
798384600|1995-04-20 13:30:00|130|130|115|130|200|89.615
798471000|1995-04-21 13:30:00|130|130|117.5|130|200|89.615
798730200|1995-04-24 13:30:00|130|130|120|120|600|82.722
798816600|1995-04-25 13:30:00|120|130|113.75|120|200|82.722
798903000|1995-04-26 13:30:00|117.5|117.5|117.5|117.5|200|80.998
798989400|1995-04-27 13:30:00|117.5|122.5|108.75|115|100|79.275
799075800|1995-04-28 13:30:00|117.5|120|117.5|117.5|100|80.998
799335000|1995-05-01 13:30:00|117.5|122.5|115|117.5|400|80.998
799421400|1995-05-02 13:30:00|115|115|110|112.5|200|77.552
799507800|1995-05-03 13:30:00|112.5|130|110|130|300|89.615
799594200|1995-05-04 13:30:00|125|125|110|122.5|200|84.445
799680600|1995-05-05 13:30:00|120|120|116.25|116.25|500|80.137
799939800|1995-05-08 13:30:00|110|110|107.5|110|0|75.828
800026200|1995-05-09 13:30:00|110|125|110|112.5|400|77.552
800112600|1995-05-10 13:30:00|112.5|122.5|107.5|107.5|400|74.105
800199000|1995-05-11 13:30:00|107.5|112.5|105|105|100|72.381
800285400|1995-05-12 13:30:00|115|120|115|120|0|82.722
800544600|1995-05-15 13:30:00|115|115|105|115|0|79.275
800631000|1995-05-16 13:30:00|105|105|105|105|0|72.381
800717400|1995-05-17 13:30:00|115|115|115|115|0|79.275
800803800|1995-05-18 13:30:00|107.5|107.5|104.063|107.5|200|74.105
800890200|1995-05-19 13:30:00|107.5|110|100|110|200|75.828
801149400|1995-05-22 13:30:00|110|115|105|115|0|79.275
801235800|1995-05-23 13:30:00|100|100|100|100|0|68.935
801322200|1995-05-24 13:30:00|100|107.5|100|107.5|100|74.105
801408600|1995-05-25 13:30:00|107.5|107.5|100|107.5|0|74.105
801495000|1995-05-26 13:30:00|107.5|110|107.5|110|0|75.828
801840600|1995-05-30 13:30:00|107.5|107.5|105|105|200|72.381
801927000|1995-05-31 13:30:00|105|106.25|101.25|102.5|800|70.658
802013400|1995-06-01 13:30:00|102.5|105|100|102.5|400|70.658
802099800|1995-06-02 13:30:00|102.5|105|100|105|300|72.381
802359000|1995-06-05 13:30:00|105|107.5|102.5|105|200|72.381
802445400|1995-06-06 13:30:00|105|107.5|100.938|105|500|72.381
802531800|1995-06-07 13:30:00|105|105|97.5|97.5|100|67.211
802618200|1995-06-08 13:30:00|102.5|107.5|102.5|105|100|72.381
802704600|1995-06-09 13:30:00|105|105|102.5|105|600|72.381
802963800|1995-06-12 13:30:00|105|107.5|95|95|700|65.488
803050200|1995-06-13 13:30:00|95|107.5|92.5|97.5|600|67.211
803136600|1995-06-14 13:30:00|97.5|100|95|95|800|65.488
803223000|1995-06-15 13:30:00|95|102.5|95|95|200|65.488
803309400|1995-06-16 13:30:00|95|95|95|95|0|65.488
803568600|1995-06-19 13:30:00|100|107.5|100|100|300|68.935
803655000|1995-06-20 13:30:00|100|105|97.5|105|300|72.381
803741400|1995-06-21 13:30:00|105|105|97.5|97.5|500|67.211
803827800|1995-06-22 13:30:00|97.5|102.5|97.5|102.5|0|70.658
803914200|1995-06-23 13:30:00|102.5|105|98.75|98.75|100|68.073
804173400|1995-06-26 13:30:00|98.75|100|95|95|6200|65.488
804259800|1995-06-27 13:30:00|95|102.5|92.5|98.75|42500|68.073
804346200|1995-06-28 13:30:00|92.5|92.5|92.5|92.5|0|63.765
804432600|1995-06-29 13:30:00|92.5|92.5|92.5|92.5|0|63.765
804519000|1995-06-30 13:30:00|92.5|97.5|90|97.5|700|67.211
804778200|1995-07-03 13:30:00|90|90|90|90|0|62.041
804951000|1995-07-05 13:30:00|90|97.5|90|97.5|100|67.211
805037400|1995-07-06 13:30:00|97.5|97.5|85|97.5|2300|67.211
805123800|1995-07-07 13:30:00|97.5|97.5|96.875|96.875|200|66.781
805383000|1995-07-10 13:30:00|96.563|96.563|87.5|87.5|700|60.318
805469400|1995-07-11 13:30:00|91.25|92.5|91.25|92.5|700|63.765
805555800|1995-07-12 13:30:00|90|90|90|90|200|62.041
805642200|1995-07-13 13:30:00|92.5|98.75|92.5|92.5|700|63.765
805728600|1995-07-14 13:30:00|92.5|97.5|88.75|88.75|100|61.18
805987800|1995-07-17 13:30:00|88.75|96.25|87.5|90|600|62.041
806074200|1995-07-18 13:30:00|90|92.5|87.5|92.5|100|63.765
806160600|1995-07-19 13:30:00|92.5|95|87.5|87.5|300|60.318
806247000|1995-07-20 13:30:00|87.5|97.5|87.5|87.5|100|60.318
806333400|1995-07-21 13:30:00|90|97.5|90|95|1200|65.488
806592600|1995-07-24 13:30:00|95|97.5|87.5|97.5|300|67.211
806679000|1995-07-25 13:30:00|95|95|87.5|95|300|65.488
806765400|1995-07-26 13:30:00|95|97.5|87.5|97.5|200|67.211
806851800|1995-07-27 13:30:00|97.5|97.5|88.75|97.5|300|67.211
806938200|1995-07-28 13:30:00|97.5|97.5|90|90|200|62.041
807197400|1995-07-31 13:30:00|90|97.5|90|90|500|62.041
807283800|1995-08-01 13:30:00|90|95|87.5|95|200|65.488
807370200|1995-08-02 13:30:00|93.75|93.75|90|93.75|0|64.626
807456600|1995-08-03 13:30:00|93.75|93.75|93.75|93.75|0|64.626
807543000|1995-08-04 13:30:00|93.75|97.5|90|90|100|62.041
807802200|1995-08-07 13:30:00|90|98.75|90|98.75|0|68.073
807888600|1995-08-08 13:30:00|97.5|97.5|92.5|97.5|1000|67.211
807975000|1995-08-09 13:30:00|97.5|98.75|96.563|97.5|300|67.211
808061400|1995-08-10 13:30:00|97.5|97.5|92.5|92.5|100|63.765
808147800|1995-08-11 13:30:00|92.5|97.5|92.5|92.5|0|63.765
808407000|1995-08-14 13:30:00|93.75|96.25|93.75|96.25|200|66.35
808493400|1995-08-15 13:30:00|96.25|97.5|92.5|92.5|100|63.765
808579800|1995-08-16 13:30:00|97.5|97.5|97.5|97.5|0|67.211
808666200|1995-08-17 13:30:00|96.25|96.25|90|91.25|400|62.903
808752600|1995-08-18 13:30:00|91.25|92.5|91.25|92.5|100|63.765
809011800|1995-08-21 13:30:00|92.5|92.5|92.5|92.5|0|63.765
809098200|1995-08-22 13:30:00|92.5|92.5|92.5|92.5|0|63.765
809184600|1995-08-23 13:30:00|92.5|97.5|90|92.5|300|63.765
809271000|1995-08-24 13:30:00|92.5|92.5|87.5|92.5|200|63.765
809357400|1995-08-25 13:30:00|90|90|90|90|0|62.041
809616600|1995-08-28 13:30:00|90|95|90|90|200|62.041
809703000|1995-08-29 13:30:00|90|95|87.5|90|400|62.041
809789400|1995-08-30 13:30:00|90|95|87.5|90|600|62.041
809875800|1995-08-31 13:30:00|90|92.5|87.5|87.5|200|60.318
809962200|1995-09-01 13:30:00|87.5|88.75|87.5|88.75|0|61.18
810307800|1995-09-05 13:30:00|88.75|92.5|87.5|91.25|0|62.903
810394200|1995-09-06 13:30:00|90|90|83.75|85|700|58.595
810480600|1995-09-07 13:30:00|87.5|90|87.5|90|100|62.041
810567000|1995-09-08 13:30:00|90|90|90|90|0|62.041
810826200|1995-09-11 13:30:00|92.5|93.75|92.5|93.75|100|64.626
810912600|1995-09-12 13:30:00|88.75|88.75|88.75|88.75|100|61.18
810999000|1995-09-13 13:30:00|88.75|95|88.75|90|0|62.041
811085400|1995-09-14 13:30:00|90|90|90|90|0|62.041
811171800|1995-09-15 13:30:00|88.75|88.75|88.75|88.75|0|61.18
811431000|1995-09-18 13:30:00|90|93.75|90|93.75|500|64.626
811517400|1995-09-19 13:30:00|90|90|88.75|88.75|800|61.18
811603800|1995-09-20 13:30:00|88.75|91.25|87.5|87.5|0|60.318
811690200|1995-09-21 13:30:00|83.75|83.75|83.75|83.75|0|57.733
811776600|1995-09-22 13:30:00|85|85|85|85|0|58.595
812035800|1995-09-25 13:30:00|85|85|85|85|0|58.595
812122200|1995-09-26 13:30:00|85|90.938|85|85|100|58.595
812208600|1995-09-27 13:30:00|85|85|85|85|0|58.595
812295000|1995-09-28 13:30:00|85|85|85|85|0|58.595
812381400|1995-09-29 13:30:00|85|87.5|83.75|83.75|100|57.733
812640600|1995-10-02 13:30:00|85|85|85|85|200|58.595
812727000|1995-10-03 13:30:00|85|85|82.5|82.5|100|56.871
812813400|1995-10-04 13:30:00|82.5|82.5|82.5|82.5|0|56.871
812899800|1995-10-05 13:30:00|82.5|82.5|82.5|82.5|0|56.871
812986200|1995-10-06 13:30:00|81.25|81.25|81.25|81.25|0|56.009
813245400|1995-10-09 13:30:00|81.25|82.5|77.5|77.5|100|53.424
813331800|1995-10-10 13:30:00|77.5|82.5|77.5|82.5|2800|56.871
813418200|1995-10-11 13:30:00|82.5|82.5|82.5|82.5|0|56.871
813504600|1995-10-12 13:30:00|82.5|82.5|82.5|82.5|0|56.871
813591000|1995-10-13 13:30:00|82.5|82.5|80|81.875|1300|56.44
813850200|1995-10-16 13:30:00|82.5|82.5|82.5|82.5|100|56.871
813936600|1995-10-17 13:30:00|82.5|82.5|77.5|77.5|200|53.424
814023000|1995-10-18 13:30:00|77.5|77.5|77.5|77.5|0|53.424
814109400|1995-10-19 13:30:00|77.5|81.25|76.25|81.25|1000|56.009
814195800|1995-10-20 13:30:00|78.75|78.75|75|76.25|500|52.563
814455000|1995-10-23 13:30:00|76.25|78.75|72.5|77.5|1100|53.424
814541400|1995-10-24 13:30:00|77.5|78.75|73.75|73.75|1300|50.839
814627800|1995-10-25 13:30:00|73.75|77.5|72.5|72.5|3900|49.978
814714200|1995-10-26 13:30:00|72.5|78.75|72.5|77.5|2100|53.424
814800600|1995-10-27 13:30:00|76.25|76.25|72.5|75|2300|51.701
815063400|1995-10-30 14:30:00|73.75|73.75|68.75|73.75|2000|50.839
815149800|1995-10-31 14:30:00|73.75|75|68.75|72.5|2200|49.978
815236200|1995-11-01 14:30:00|72.5|73.75|67.5|72.5|1500|49.978
815322600|1995-11-02 14:30:00|72.5|73.75|70|72.5|1200|49.978
815409000|1995-11-03 14:30:00|72.5|76.25|70|73.75|6100|50.839
815668200|1995-11-06 14:30:00|72.5|72.5|70|71.25|400|49.116
815754600|1995-11-07 14:30:00|71.25|73.75|68.75|72.5|1800|49.978
815841000|1995-11-08 14:30:00|72.5|73.75|68.75|73.75|1100|50.839
815927400|1995-11-09 14:30:00|73.75|73.75|67.5|67.5|800|46.531
816013800|1995-11-10 14:30:00|70|73.75|70|73.75|600|50.839
816273000|1995-11-13 14:30:00|73.75|75|73.75|73.75|600|50.839
816359400|1995-11-14 14:30:00|72.5|72.5|67.5|70|600|48.254
816445800|1995-11-15 14:30:00|70|70|67.5|67.5|1300|46.531
816532200|1995-11-16 14:30:00|67.5|69.375|62.5|67.5|900|46.531
816618600|1995-11-17 14:30:00|67.5|67.5|67.5|67.5|100|46.531
816877800|1995-11-20 14:30:00|70|71.25|70|70|100|48.254
816964200|1995-11-21 14:30:00|70|73.75|68.75|70|200|48.254
817050600|1995-11-22 14:30:00|70|72.5|67.5|70|200|48.254
817223400|1995-11-24 14:30:00|68.75|68.75|67.5|68.75|100|47.393
817482600|1995-11-27 14:30:00|68.75|70|65|70|1100|48.254
817569000|1995-11-28 14:30:00|70|72.5|70|70|2400|48.254
817655400|1995-11-29 14:30:00|71.25|73.75|71.25|72.5|700|49.978
817741800|1995-11-30 14:30:00|70|70|67.5|67.5|200|46.531
817828200|1995-12-01 14:30:00|68.75|72.5|68.75|72.5|300|49.978
818087400|1995-12-04 14:30:00|70|70|67.5|67.5|0|46.531
818173800|1995-12-05 14:30:00|67.5|72.5|67.5|70|0|48.254
818260200|1995-12-06 14:30:00|70|72.5|67.5|68.75|1400|47.393
818346600|1995-12-07 14:30:00|68.75|75|67.5|75|3000|51.701
818433000|1995-12-08 14:30:00|75|75|68.75|72.5|4200|49.978
818692200|1995-12-11 14:30:00|72.5|78.75|72.5|72.5|2800|49.978
818778600|1995-12-12 14:30:00|73.75|78.75|73.75|77.5|1000|53.424
818865000|1995-12-13 14:30:00|77.5|78.75|73.75|73.75|1900|50.839
818951400|1995-12-14 14:30:00|74.375|77.5|74.375|77.5|600|53.424
819037800|1995-12-15 14:30:00|77.5|77.5|73.75|75|1300|51.701
819297000|1995-12-18 14:30:00|75|78.75|73.75|78.75|1300|54.286
819383400|1995-12-19 14:30:00|78.75|81.25|75|76.25|8800|52.563
819469800|1995-12-20 14:30:00|78.75|81.25|78.75|81.25|400|56.009
819556200|1995-12-21 14:30:00|81.25|85|78.75|80|1300|55.148
819642600|1995-12-22 14:30:00|83.75|85|83.75|83.75|300|57.733
819988200|1995-12-26 14:30:00|83.75|90|80|85|100|58.595
820074600|1995-12-27 14:30:00|85|86.25|80|83.75|600|57.733
820161000|1995-12-28 14:30:00|83.75|87.5|82.5|87.5|400|60.318
820247400|1995-12-29 14:30:00|87.5|87.5|82.5|87.5|100|60.318
820593000|1996-01-02 14:30:00|87.5|92.5|85|87.5|300|60.318
820679400|1996-01-03 14:30:00|95|105|95|102.5|600|70.658
820765800|1996-01-04 14:30:00|102.5|102.5|97.5|99.375|300|68.504
820852200|1996-01-05 14:30:00|100|111.25|100|110|2000|75.828
821111400|1996-01-08 14:30:00|110|110|105|105.625|6800|72.812
821197800|1996-01-09 14:30:00|105.625|108.75|102.5|108.75|1900|74.967
821284200|1996-01-10 14:30:00|108.75|117.5|107.5|113.75|3000|78.413
821370600|1996-01-11 14:30:00|113.75|115|107.5|108.75|800|74.967
821457000|1996-01-12 14:30:00|108.75|112.5|105|110|3700|75.828
821716200|1996-01-15 14:30:00|107.5|107.5|104.688|105|3300|72.381
821802600|1996-01-16 14:30:00|105|107.5|102.5|102.5|700|70.658
821889000|1996-01-17 14:30:00|102.5|112.5|101.25|112.5|2600|77.552
821975400|1996-01-18 14:30:00|105.625|105.625|100|100|500|68.935
822061800|1996-01-19 14:30:00|100|105|100|105|400|72.381
822321000|1996-01-22 14:30:00|105|112.5|102.5|108.75|1600|74.967
822407400|1996-01-23 14:30:00|107.5|107.5|102.5|105|700|72.381
822493800|1996-01-24 14:30:00|103.75|103.75|102.5|102.5|700|70.658
822580200|1996-01-25 14:30:00|102.5|106.25|97.5|106.25|1200|73.243
822666600|1996-01-26 14:30:00|106.25|107.5|100|100|200|68.935
822925800|1996-01-29 14:30:00|100|105|97.5|101.25|700|69.796
823012200|1996-01-30 14:30:00|101.25|103.75|98.75|100|5600|68.935
823098600|1996-01-31 14:30:00|100|102.5|95|98.75|1800|68.073
823185000|1996-02-01 14:30:00|98.75|107.5|95|107.5|7400|74.105
823271400|1996-02-02 14:30:00|107.5|113.75|102.5|108.75|15300|74.967
823530600|1996-02-05 14:30:00|108.75|117.5|107.5|110|4100|75.828
823617000|1996-02-06 14:30:00|110|115|107.5|112.5|10300|77.552
823703400|1996-02-07 14:30:00|112.5|115|106.25|110|6800|75.828
823789800|1996-02-08 14:30:00|110|112.5|105|111.25|800|76.69
823876200|1996-02-09 14:30:00|111.25|112.5|106.25|112.5|900|77.552
824135400|1996-02-12 14:30:00|108.75|108.75|102.5|103.75|3200|71.52
824221800|1996-02-13 14:30:00|103.75|106.25|97.5|97.5|4200|67.211
824308200|1996-02-14 14:30:00|101.25|107.5|101.25|105|4500|72.381
824394600|1996-02-15 14:30:00|105|108.75|102.5|108.75|1400|74.967
824481000|1996-02-16 14:30:00|108.75|108.75|102.5|104.063|900|71.735
824826600|1996-02-20 14:30:00|101.25|101.25|95|101.25|2200|69.796
824913000|1996-02-21 14:30:00|95|95|88.75|95|2000|65.488
824999400|1996-02-22 14:30:00|95|97.5|90|90|1000|62.041
825085800|1996-02-23 14:30:00|91.25|95|91.25|95|900|65.488
825345000|1996-02-26 14:30:00|95|95|90|90|200|62.041
825431400|1996-02-27 14:30:00|90|95|88.75|88.75|700|61.18
825517800|1996-02-28 14:30:00|90|93.75|90|93.75|900|64.626
825604200|1996-02-29 14:30:00|93.75|96.25|88.75|91.25|7100|62.903
825690600|1996-03-01 14:30:00|91.25|93.75|88.75|88.75|3000|61.18
825949800|1996-03-04 14:30:00|88.75|91.25|87.5|87.5|800|60.318
826036200|1996-03-05 14:30:00|87.5|91.25|86.25|91.25|700|62.903
826122600|1996-03-06 14:30:00|88.75|88.75|82.5|85|1100|58.595
826209000|1996-03-07 14:30:00|85|87.5|82.5|87.5|200|60.318
826295400|1996-03-08 14:30:00|87.5|90|85|87.5|200|60.318
826554600|1996-03-11 14:30:00|87.5|88.75|83.75|88.75|1000|61.18
826641000|1996-03-12 14:30:00|88.75|90|85|87.5|1800|60.318
826727400|1996-03-13 14:30:00|85|85|85|85|0|58.595
826813800|1996-03-14 14:30:00|85|88.75|82.5|83.75|4000|57.733
826900200|1996-03-15 14:30:00|83.75|88.75|82.5|86.25|3300|59.456
827159400|1996-03-18 14:30:00|86.25|87.5|80|85|11100|58.595
827245800|1996-03-19 14:30:00|85|88.75|82.5|88.75|3500|61.18
827332200|1996-03-20 14:30:00|88.75|90|87.813|90|4100|62.041
827418600|1996-03-21 14:30:00|90|90|87.5|90|300|62.041
827505000|1996-03-22 14:30:00|90|95|87.5|95|4800|65.488
827764200|1996-03-25 14:30:00|95|97.5|90|97.5|300|67.211
827850600|1996-03-26 14:30:00|97.5|98.75|95|98.75|400|68.073
827937000|1996-03-27 14:30:00|98.75|98.75|95|95|1100|65.488
828023400|1996-03-28 14:30:00|95|97.5|92.5|97.5|100|67.211
828109800|1996-03-29 14:30:00|95|95|91.25|91.25|200|62.903
828369000|1996-04-01 14:30:00|90|90|90|90|800|62.041
828455400|1996-04-02 14:30:00|90|93.75|88.75|88.75|1400|61.18
828541800|1996-04-03 14:30:00|88.75|92.5|86.25|90|200|62.041
828628200|1996-04-04 14:30:00|90|92.5|87.5|91.25|600|62.903
828970200|1996-04-08 13:30:00|91.25|95|86.25|87.5|1700|60.318
829056600|1996-04-09 13:30:00|87.5|92.5|87.5|90|1800|62.041
829143000|1996-04-10 13:30:00|90|90|87.5|90|0|62.041
829229400|1996-04-11 13:30:00|90|92.5|87.5|92.5|2500|63.765
829315800|1996-04-12 13:30:00|92.5|96.563|90|90|4500|62.041
829575000|1996-04-15 13:30:00|90|91.563|90|91.563|1100|63.118
829661400|1996-04-16 13:30:00|91.563|94.375|90|90|2700|62.041
829747800|1996-04-17 13:30:00|90|95|90|90|300|62.041
829834200|1996-04-18 13:30:00|90|92.5|87.5|92.5|400|63.765
829920600|1996-04-19 13:30:00|90|90|85|90|400|62.041
830179800|1996-04-22 13:30:00|89.063|89.063|82.5|87.5|900|60.318
830266200|1996-04-23 13:30:00|88.75|88.75|88.75|88.75|0|61.18
830352600|1996-04-24 13:30:00|87.5|87.5|83.75|83.75|400|57.733
830439000|1996-04-25 13:30:00|87.5|91.25|87.5|91.25|800|62.903
830525400|1996-04-26 13:30:00|91.25|92.5|87.5|90|2900|62.041
830784600|1996-04-29 13:30:00|90|92.5|86.25|92.5|1200|63.765
830871000|1996-04-30 13:30:00|92.5|92.5|90.938|92.5|1600|63.765
830957400|1996-05-01 13:30:00|90|90|90|90|0|62.041
831043800|1996-05-02 13:30:00|90|95|88.75|92.813|3300|63.98
831130200|1996-05-03 13:30:00|92.813|96.25|91.25|91.25|2800|62.903
831389400|1996-05-06 13:30:00|91.25|96.25|90|91.25|400|62.903
831475800|1996-05-07 13:30:00|93.75|100|93.75|99.375|2400|68.504
831562200|1996-05-08 13:30:00|99.375|100|95|98.75|11400|68.073
831648600|1996-05-09 13:30:00|101.25|101.25|101.25|101.25|0|69.796
831735000|1996-05-10 13:30:00|101.25|103.75|98.75|103.438|1400|71.304
831994200|1996-05-13 13:30:00|103.438|105|100|100|600|68.935
832080600|1996-05-14 13:30:00|101.25|107.5|101.25|102.5|500|70.658
832167000|1996-05-15 13:30:00|102.5|106.563|102.5|102.5|400|70.658
832253400|1996-05-16 13:30:00|105|110|105|105|100|72.381
832339800|1996-05-17 13:30:00|105|108.75|105|105|300|72.381
832599000|1996-05-20 13:30:00|105|107.5|105|105|400|72.381
832685400|1996-05-21 13:30:00|105|110|105|110|900|75.828
832771800|1996-05-22 13:30:00|110|112.5|106.25|109.375|2600|75.397
832858200|1996-05-23 13:30:00|110.313|112.5|110.313|112.5|900|77.552
832944600|1996-05-24 13:30:00|112.5|114.063|112.5|112.813|4200|77.767
833290200|1996-05-28 13:30:00|112.813|115|110|113.438|13000|78.198
833376600|1996-05-29 13:30:00|113.438|115|110|115|600|79.275
833463000|1996-05-30 13:30:00|113.75|113.75|110|113.75|2200|78.413
833549400|1996-05-31 13:30:00|113.75|115|107.5|110|1700|75.828
833808600|1996-06-03 13:30:00|110|113.75|107.5|110|10900|75.828
833895000|1996-06-04 13:30:00|110|110|108.75|108.75|400|74.967
833981400|1996-06-05 13:30:00|108.75|110|100.938|107.5|1300|74.105
834067800|1996-06-06 13:30:00|101.25|101.25|100|101.25|300|69.796
834154200|1996-06-07 13:30:00|100|100|100|100|100|68.935
834413400|1996-06-10 13:30:00|100|103.75|97.5|98.75|200|68.073
834499800|1996-06-11 13:30:00|98.75|103.75|95|95|100|65.488
834586200|1996-06-12 13:30:00|95|100|95|95|1300|65.488
834672600|1996-06-13 13:30:00|95|95|95|95|0|65.488
834759000|1996-06-14 13:30:00|95|95|93.75|93.75|100|64.626
835018200|1996-06-17 13:30:00|93.75|97.5|93.75|97.5|0|67.211
835104600|1996-06-18 13:30:00|97.5|97.5|97.5|97.5|0|67.211
835191000|1996-06-19 13:30:00|91.563|91.563|90|91.563|700|63.118
835277400|1996-06-20 13:30:00|92.5|92.5|92.5|92.5|200|63.765
835363800|1996-06-21 13:30:00|92.5|95|89.688|90|1000|62.041
835623000|1996-06-24 13:30:00|90|90|87.5|88.75|300|61.18
835709400|1996-06-25 13:30:00|88.75|93.75|88.75|92.5|300|63.765
835795800|1996-06-26 13:30:00|88.75|88.75|88.75|88.75|0|61.18
835882200|1996-06-27 13:30:00|88.75|92.5|85|85|6100|58.595
835968600|1996-06-28 13:30:00|85|88.75|82.5|82.5|3900|56.871
836227800|1996-07-01 13:30:00|87.5|87.5|87.5|87.5|300|60.318
836314200|1996-07-02 13:30:00|85|85|85|85|100|58.595
836400600|1996-07-03 13:30:00|87.5|95|87.5|95|2000|65.488
836573400|1996-07-05 13:30:00|90|90|90|90|400|62.041
836832600|1996-07-08 13:30:00|90|98.75|90|90|500|62.041
836919000|1996-07-09 13:30:00|90|95|90|90|300|62.041
837005400|1996-07-10 13:30:00|95|100|95|97.5|2100|67.211
837091800|1996-07-11 13:30:00|97.5|102.5|97.5|102.5|2400|70.658
837178200|1996-07-12 13:30:00|98.75|98.75|98.75|98.75|300|68.073
837437400|1996-07-15 13:30:00|96.563|96.563|93.75|93.75|300|64.626
837523800|1996-07-16 13:30:00|93.75|97.5|92.5|92.5|0|63.765
837610200|1996-07-17 13:30:00|92.5|93.75|88.75|88.75|100|61.18
837696600|1996-07-18 13:30:00|88.75|93.75|88.75|88.75|100|61.18
837783000|1996-07-19 13:30:00|88.75|88.75|88.75|88.75|0|61.18
838042200|1996-07-22 13:30:00|93.75|93.75|93.75|93.75|0|64.626
838128600|1996-07-23 13:30:00|93.75|93.75|88.75|88.75|300|61.18
838215000|1996-07-24 13:30:00|88.75|92.5|87.5|87.5|300|60.318
838301400|1996-07-25 13:30:00|87.5|87.5|87.5|87.5|0|60.318
838387800|1996-07-26 13:30:00|87.5|87.5|87.5|87.5|0|60.318
838647000|1996-07-29 13:30:00|87.5|87.5|87.5|87.5|0|60.318
838733400|1996-07-30 13:30:00|87.5|87.5|87.5|87.5|0|60.318
838819800|1996-07-31 13:30:00|88.75|90|88.75|90|100|62.041
838906200|1996-08-01 13:30:00|90|97.5|90|97.5|200|67.211
838992600|1996-08-02 13:30:00|92.5|92.5|92.5|92.5|0|63.765
839251800|1996-08-05 13:30:00|92.5|100|92.5|95|300|65.488
839338200|1996-08-06 13:30:00|95|97.5|95|97.5|1100|67.211
839424600|1996-08-07 13:30:00|92.5|92.5|92.5|92.5|0|63.765
839511000|1996-08-08 13:30:00|92.5|95|90|95|200|65.488
839597400|1996-08-09 13:30:00|91.25|91.25|91.25|91.25|800|62.903
839856600|1996-08-12 13:30:00|93.75|93.75|93.75|93.75|300|64.626
839943000|1996-08-13 13:30:00|98.75|98.75|98.75|98.75|0|68.073
840029400|1996-08-14 13:30:00|92.5|92.5|91.25|91.25|2100|62.903
840115800|1996-08-15 13:30:00|91.25|91.25|91.25|91.25|200|62.903
840202200|1996-08-16 13:30:00|91.25|91.25|91.25|91.25|0|62.903
840461400|1996-08-19 13:30:00|87.5|87.5|87.5|87.5|0|60.318
840547800|1996-08-20 13:30:00|87.5|87.5|87.5|87.5|600|60.318
840634200|1996-08-21 13:30:00|87.5|92.5|86.25|92.5|100|63.765
840720600|1996-08-22 13:30:00|91.25|91.25|91.25|91.25|300|62.903
840807000|1996-08-23 13:30:00|90|90|90|90|100|62.041
841066200|1996-08-26 13:30:00|90|95|87.5|87.5|500|60.318
841152600|1996-08-27 13:30:00|87.5|90|87.5|90|300|62.041
841239000|1996-08-28 13:30:00|91.25|95|91.25|91.25|0|62.903
841325400|1996-08-29 13:30:00|93.75|95|93.75|93.75|400|64.626
841411800|1996-08-30 13:30:00|93.75|95|88.75|88.75|300|61.18
841757400|1996-09-03 13:30:00|88.75|88.75|88.75|88.75|0|61.18
841843800|1996-09-04 13:30:00|88.75|92.5|88.75|91.563|400|63.118
841930200|1996-09-05 13:30:00|90|90|90|90|100|62.041
842016600|1996-09-06 13:30:00|90|90|90|90|100|62.041
842275800|1996-09-09 13:30:00|87.5|87.5|87.5|87.5|300|60.318
842362200|1996-09-10 13:30:00|87.5|90|87.5|90|0|62.041
842448600|1996-09-11 13:30:00|90|93.75|90|93.75|300|64.626
842535000|1996-09-12 13:30:00|92.5|92.5|92.5|92.5|300|63.765
842621400|1996-09-13 13:30:00|92.5|95|91.25|95|500|65.488
842880600|1996-09-16 13:30:00|95|95|91.25|95|400|65.488
842967000|1996-09-17 13:30:00|95|96.25|88.75|93.75|4000|64.626
843053400|1996-09-18 13:30:00|91.25|91.25|90|90|200|62.041
843139800|1996-09-19 13:30:00|90|92.5|88.75|90|100|62.041
843226200|1996-09-20 13:30:00|90|90|90|90|0|62.041
843485400|1996-09-23 13:30:00|90|90|85|85|200|58.595
843571800|1996-09-24 13:30:00|86.25|86.25|86.25|86.25|100|59.456
843658200|1996-09-25 13:30:00|85.938|85.938|85|85|800|58.595
843744600|1996-09-26 13:30:00|85|87.5|83.75|83.75|0|57.733
843831000|1996-09-27 13:30:00|83.75|85|81.25|85|0|58.595
844090200|1996-09-30 13:30:00|85|85|82.5|85|1000|58.595
844176600|1996-10-01 13:30:00|85|88.75|83.75|85|1200|58.595
844263000|1996-10-02 13:30:00|87.5|87.5|87.5|87.5|0|60.318
844349400|1996-10-03 13:30:00|88.75|88.75|88.75|88.75|100|61.18
844435800|1996-10-04 13:30:00|87.5|87.5|87.5|87.5|100|60.318
844695000|1996-10-07 13:30:00|86.25|88.75|86.25|88.75|600|61.18
844781400|1996-10-08 13:30:00|86.25|87.5|86.25|87.5|800|60.318
844867800|1996-10-09 13:30:00|88.75|88.75|87.5|87.5|800|60.318
844954200|1996-10-10 13:30:00|88.75|88.75|88.75|88.75|0|61.18
845040600|1996-10-11 13:30:00|88.75|91.25|88.75|91.25|1400|62.903
845299800|1996-10-14 13:30:00|90|91.25|90|90.469|29000|62.364
845386200|1996-10-15 13:30:00|88.75|88.75|88.75|88.75|300|61.18
845472600|1996-10-16 13:30:00|87.5|88.75|87.5|88.75|3400|61.18
845559000|1996-10-17 13:30:00|88.125|88.125|87.5|87.5|2400|60.318
845645400|1996-10-18 13:30:00|87.5|88.75|87.5|88.75|5800|61.18
845904600|1996-10-21 13:30:00|88.75|90|88.75|90|700|62.041
845991000|1996-10-22 13:30:00|87.5|90|87.5|90|800|62.041
846077400|1996-10-23 13:30:00|89.844|90.625|88.75|88.75|1000|61.18
846163800|1996-10-24 13:30:00|87.5|90|87.5|90|300|62.041
846250200|1996-10-25 13:30:00|89.375|90.625|88.75|90|4800|62.041
846513000|1996-10-28 14:30:00|88.75|89.375|88.75|89.375|2100|61.61
846599400|1996-10-29 14:30:00|88.75|90|87.5|87.5|1200|60.318
846685800|1996-10-30 14:30:00|88.75|89.375|87.031|87.5|1400|60.318
846772200|1996-10-31 14:30:00|87.5|89.375|87.5|89.375|300|61.61
846858600|1996-11-01 14:30:00|87.5|88.75|87.5|87.5|2300|60.318
847117800|1996-11-04 14:30:00|87.5|89.375|87.5|89.375|700|61.61
847204200|1996-11-05 14:30:00|88.75|89.375|88.75|88.75|700|61.18
847290600|1996-11-06 14:30:00|89.219|89.375|87.5|87.5|4900|60.318
847377000|1996-11-07 14:30:00|87.5|88.125|87.5|88.125|300|60.749
847463400|1996-11-08 14:30:00|88.125|90|88.125|88.438|9700|60.964
847722600|1996-11-11 14:30:00|88.75|90|87.5|90|1600|62.041
847809000|1996-11-12 14:30:00|91.25|91.25|88.75|91.25|100|62.903
847895400|1996-11-13 14:30:00|89.063|90.156|87.5|87.5|5800|60.318
847981800|1996-11-14 14:30:00|89.375|90.625|88.75|90|15100|62.041
848068200|1996-11-15 14:30:00|88.75|90|88.75|90|100|62.041
848327400|1996-11-18 14:30:00|88.75|90.469|88.75|90|300|62.041
848413800|1996-11-19 14:30:00|88.125|88.125|88.125|88.125|500|60.749
848500200|1996-11-20 14:30:00|87.5|88.75|87.5|88.75|200|61.18
848586600|1996-11-21 14:30:00|87.5|87.5|87.5|87.5|200|60.318
848673000|1996-11-22 14:30:00|86.25|88.75|86.25|88.75|0|61.18
848932200|1996-11-25 14:30:00|87.5|87.5|85.625|85.625|1000|59.025
849018600|1996-11-26 14:30:00|85|87.5|85|87.5|400|60.318
849105000|1996-11-27 14:30:00|85|87.5|85|87.5|2200|60.318
849277800|1996-11-29 14:30:00|83.75|83.75|83.75|83.75|0|57.733
849537000|1996-12-02 14:30:00|82.5|82.5|82.5|82.5|600|56.871
849623400|1996-12-03 14:30:00|81.25|81.25|80|81.25|400|56.009
849709800|1996-12-04 14:30:00|81.25|81.25|81.25|81.25|0|56.009
849796200|1996-12-05 14:30:00|81.25|81.25|81.25|81.25|0|56.009
849882600|1996-12-06 14:30:00|80|81.25|80|81.25|400|56.009
850141800|1996-12-09 14:30:00|81.875|81.875|80|80|500|55.148
850228200|1996-12-10 14:30:00|80|80|78.125|78.125|500|53.855
850314600|1996-12-11 14:30:00|77.5|78.75|77.344|78.75|1600|54.286
850401000|1996-12-12 14:30:00|76.25|77.5|73.75|73.75|1700|50.839
850487400|1996-12-13 14:30:00|72.5|72.5|72.5|72.5|400|49.978
850746600|1996-12-16 14:30:00|72.5|72.5|72.5|72.5|200|49.978
850833000|1996-12-17 14:30:00|72.5|72.5|68.75|68.75|2500|47.393
850919400|1996-12-18 14:30:00|72.5|73.75|72.5|72.5|900|49.978
851005800|1996-12-19 14:30:00|72.5|73.438|72.5|72.5|8200|49.978
851092200|1996-12-20 14:30:00|72.5|73.281|72.5|73.125|3700|50.409
851351400|1996-12-23 14:30:00|72.5|72.5|71.25|72.5|1000|49.978
851437800|1996-12-24 14:30:00|71.875|71.875|71.875|71.875|200|49.547
851610600|1996-12-26 14:30:00|71.875|71.875|71.875|71.875|700|49.547
851697000|1996-12-27 14:30:00|72.5|72.5|72.5|72.5|3800|49.978
851956200|1996-12-30 14:30:00|72.5|75.938|72.5|75.938|500|52.347
852042600|1996-12-31 14:30:00|73.75|75|73.75|73.75|1600|50.839
852215400|1997-01-02 14:30:00|73.75|73.75|73.75|73.75|1600|50.839
852301800|1997-01-03 14:30:00|71.25|71.25|71.25|71.25|500|49.116
852561000|1997-01-06 14:30:00|71.25|71.25|70|70|1100|48.254
852647400|1997-01-07 14:30:00|71.25|71.25|70|70|200|48.254
852733800|1997-01-08 14:30:00|70|70|68.75|70|400|48.254
852820200|1997-01-09 14:30:00|70|72.5|70|72.5|200|49.978
852906600|1997-01-10 14:30:00|73.125|75|73.125|73.75|2800|50.839
853165800|1997-01-13 14:30:00|75|75|75|75|200|51.701
853252200|1997-01-14 14:30:00|73.75|73.75|73.75|73.75|200|50.839
853338600|1997-01-15 14:30:00|72.5|72.5|71.25|71.25|200|49.116
853425000|1997-01-16 14:30:00|72.5|75|72.5|72.5|1700|49.978
853511400|1997-01-17 14:30:00|75|75|73.75|75|800|51.701
853770600|1997-01-20 14:30:00|72.5|72.5|72.5|72.5|1100|49.978
853857000|1997-01-21 14:30:00|74.375|74.375|73.75|73.75|500|50.839
853943400|1997-01-22 14:30:00|71.25|71.875|71.25|71.25|700|49.116
854029800|1997-01-23 14:30:00|72.5|72.5|71.25|72.5|0|49.978
854116200|1997-01-24 14:30:00|70|70.313|70|70.313|100|48.47
854375400|1997-01-27 14:30:00|72.5|72.5|71.25|71.25|100|49.116
854461800|1997-01-28 14:30:00|71.25|71.25|71.25|71.25|300|49.116
854548200|1997-01-29 14:30:00|70|70|70|70|200|48.254
854634600|1997-01-30 14:30:00|71.25|71.25|68.75|70|1300|48.254
854721000|1997-01-31 14:30:00|68.75|68.75|68.75|68.75|100|47.393
854980200|1997-02-03 14:30:00|70.625|73.75|70.625|73.75|17600|50.839
855066600|1997-02-04 14:30:00|75|75|74.375|74.375|5200|51.27
855153000|1997-02-05 14:30:00|75|75|73.75|75|1500|51.701
855239400|1997-02-06 14:30:00|75|76.25|75|76.25|4100|52.563
855325800|1997-02-07 14:30:00|75|77.5|75|77.5|1400|53.424
855585000|1997-02-10 14:30:00|78.75|90|78.75|90|12000|62.041
855671400|1997-02-11 14:30:00|87.5|87.5|85|87.5|3800|60.318
855757800|1997-02-12 14:30:00|86.25|91.25|83.75|91.25|3400|62.903
855844200|1997-02-13 14:30:00|87.5|90|86.25|88.906|9900|61.287
855930600|1997-02-14 14:30:00|88.75|90|87.5|90|1000|62.041
856276200|1997-02-18 14:30:00|88.75|88.75|85|87.5|5500|60.318
856362600|1997-02-19 14:30:00|85|86.719|85|86.25|500|59.456
856449000|1997-02-20 14:30:00|85|88.75|83.75|88.75|4200|61.18
856535400|1997-02-21 14:30:00|87.5|88.75|86.25|86.25|1800|59.456
856794600|1997-02-24 14:30:00|90|90|87.5|89.219|7900|61.503
856881000|1997-02-25 14:30:00|88.75|90|87.5|88.75|5000|61.18
856967400|1997-02-26 14:30:00|90|90|86.25|87.5|4800|60.318
857053800|1997-02-27 14:30:00|88.75|90|86.719|88.906|3300|61.287
857140200|1997-02-28 14:30:00|87.5|89.219|86.719|89.219|1800|61.503
857399400|1997-03-03 14:30:00|87.5|88.75|86.25|87.5|4000|60.318
857485800|1997-03-04 14:30:00|86.25|87.5|85.469|87.5|12400|60.318
857572200|1997-03-05 14:30:00|87.5|87.5|86.25|87.5|7300|60.318
857658600|1997-03-06 14:30:00|90|91.25|87.5|91.25|3000|62.903
857745000|1997-03-07 14:30:00|90|92.5|88.75|88.75|8900|61.18
858004200|1997-03-10 14:30:00|91.25|91.25|90|91.25|5000|62.903
858090600|1997-03-11 14:30:00|92.5|92.5|90|92.5|1300|63.765
858177000|1997-03-12 14:30:00|91.25|91.25|88.75|90|5800|62.041
858263400|1997-03-13 14:30:00|90.469|90.469|87.5|88.75|6900|61.18
858349800|1997-03-14 14:30:00|90|90|87.5|88.75|4100|61.18
858609000|1997-03-17 14:30:00|88.75|88.75|88.75|88.75|700|61.18
858695400|1997-03-18 14:30:00|87.5|87.969|85|87.969|9500|60.641
858781800|1997-03-19 14:30:00|87.969|88.75|86.719|88.75|1500|61.18
858868200|1997-03-20 14:30:00|88.75|88.75|86.25|87.969|1000|60.641
858954600|1997-03-21 14:30:00|86.25|87.969|86.25|86.25|400|59.456
859213800|1997-03-24 14:30:00|87.5|87.5|85|86.719|1700|59.779
859300200|1997-03-25 14:30:00|84.219|86.25|84.219|85|2200|58.595
859386600|1997-03-26 14:30:00|84.219|85|82.5|82.5|5500|56.871
859473000|1997-03-27 14:30:00|81.25|83.75|80|83.75|1400|57.733
859818600|1997-03-31 14:30:00|82.5|82.5|78.75|78.75|3400|54.286
859905000|1997-04-01 14:30:00|78.75|80|73.75|73.75|8800|50.839
859991400|1997-04-02 14:30:00|75.469|75.469|73.75|73.75|1600|50.839
860077800|1997-04-03 14:30:00|72.5|72.5|70|71.719|1700|49.439
860164200|1997-04-04 14:30:00|71.25|72.5|70.469|71.25|300|49.116
860419800|1997-04-07 13:30:00|71.25|73.75|71.25|71.25|500|49.116
860506200|1997-04-08 13:30:00|73.75|73.75|72.5|73.75|400|50.839
860592600|1997-04-09 13:30:00|73.75|73.75|71.25|73.75|200|50.839
860679000|1997-04-10 13:30:00|71.25|73.75|71.25|71.25|800|49.116
860765400|1997-04-11 13:30:00|73.75|73.75|71.25|71.25|500|49.116
861024600|1997-04-14 13:30:00|72.5|72.5|70|70|700|48.254
861111000|1997-04-15 13:30:00|68.75|71.25|67.5|68.75|4300|47.393
861197400|1997-04-16 13:30:00|66.25|67.5|66.25|66.25|100|45.669
861283800|1997-04-17 13:30:00|67.969|68.75|67.969|67.969|400|46.854
861370200|1997-04-18 13:30:00|70|70|67.969|67.969|0|46.854
861629400|1997-04-21 13:30:00|70|70|68.75|68.75|300|47.393
861715800|1997-04-22 13:30:00|70|70|67.969|68.75|300|47.393
861802200|1997-04-23 13:30:00|68.75|68.75|67.5|68.75|600|47.393
861888600|1997-04-24 13:30:00|67.969|67.969|65.469|65.469|100|45.131
861975000|1997-04-25 13:30:00|67.5|67.5|65.469|65.469|400|45.131
862234200|1997-04-28 13:30:00|67.5|67.5|64.219|64.219|500|44.269
862320600|1997-04-29 13:30:00|64.219|65|58.75|58.75|3800|40.499
862407000|1997-04-30 13:30:00|60|60|55.469|57.5|1300|39.637
862493400|1997-05-01 13:30:00|57.5|57.5|57.5|57.5|1200|39.637
862579800|1997-05-02 13:30:00|56.25|56.25|55|56.25|600|38.776
862839000|1997-05-05 13:30:00|58.75|60|58.75|60|1600|41.361
862925400|1997-05-06 13:30:00|58.75|60.469|57.969|60|900|41.361
863011800|1997-05-07 13:30:00|60|60|58.75|58.75|400|40.499
863098200|1997-05-08 13:30:00|57.5|60|57.5|60|1000|41.361
863184600|1997-05-09 13:30:00|61.25|61.719|58.75|61.719|1700|42.546
863443800|1997-05-12 13:30:00|62.969|63.75|61.25|62.5|1800|43.084
863530200|1997-05-13 13:30:00|60|60|58.75|60|700|41.361
863616600|1997-05-14 13:30:00|60|60|57.5|57.5|500|39.637
863703000|1997-05-15 13:30:00|58.75|58.75|57.5|57.5|1000|39.637
863789400|1997-05-16 13:30:00|58.75|58.75|58.75|58.75|1100|40.499
864048600|1997-05-19 13:30:00|57.5|58.75|57.5|57.5|1000|39.637
864135000|1997-05-20 13:30:00|60|60|57.5|57.5|300|39.637
864221400|1997-05-21 13:30:00|57.5|57.5|57.5|57.5|400|39.637
864307800|1997-05-22 13:30:00|57.5|57.5|57.5|57.5|0|39.637
864394200|1997-05-23 13:30:00|57.5|57.5|53.75|57.5|400|39.637
864739800|1997-05-27 13:30:00|52.5|53.75|50|51.25|1400|35.329
864826200|1997-05-28 13:30:00|47.5|47.5|44.219|46.25|1100|31.882
864912600|1997-05-29 13:30:00|45|47.5|44.219|47.5|2400|32.744
864999000|1997-05-30 13:30:00|47.5|47.5|46.25|47.5|500|32.744
865258200|1997-06-02 13:30:00|48.75|55|48.75|51.25|9400|35.329
865344600|1997-06-03 13:30:00|52.5|52.5|50.469|51.25|2400|35.329
865431000|1997-06-04 13:30:00|48.75|50|47.5|48.75|4800|33.606
865517400|1997-06-05 13:30:00|48.75|48.75|43.75|47.5|5700|32.744
865603800|1997-06-06 13:30:00|47.5|48.75|45.469|48.75|2000|33.606
865863000|1997-06-09 13:30:00|46.25|47.5|45.469|46.563|13600|32.098
865949400|1997-06-10 13:30:00|48.75|48.75|46.25|48.75|1000|33.606
866035800|1997-06-11 13:30:00|47.5|47.5|46.25|46.719|900|32.205
866122200|1997-06-12 13:30:00|46.25|46.25|45|46.25|4000|31.882
866208600|1997-06-13 13:30:00|45|45.469|43.75|45|2600|31.021
866467800|1997-06-16 13:30:00|45|45.469|44.219|45.469|600|31.344
866554200|1997-06-17 13:30:00|42.969|45|42.969|45|400|31.021
866640600|1997-06-18 13:30:00|43.75|45|42.969|42.969|2300|29.62
866727000|1997-06-19 13:30:00|43.75|43.75|42.5|43.75|1000|30.159
866813400|1997-06-20 13:30:00|42.969|42.969|41.719|41.719|1000|28.759
867072600|1997-06-23 13:30:00|41.719|41.719|41.25|41.719|2400|28.759
867159000|1997-06-24 13:30:00|41.25|43.75|40|42.969|2600|29.62
867245400|1997-06-25 13:30:00|42.5|42.5|41.25|41.719|2000|28.759
867331800|1997-06-26 13:30:00|41.719|41.719|40|41.25|11900|28.436
867418200|1997-06-27 13:30:00|41.25|41.25|40|41.25|1500|28.436
867677400|1997-06-30 13:30:00|40|40.469|38.75|40.469|4800|27.897
867763800|1997-07-01 13:30:00|40|40|38.75|40|2100|27.574
867850200|1997-07-02 13:30:00|38.75|38.75|36.25|37.5|5200|25.851
867936600|1997-07-03 13:30:00|37.5|37.5|36.25|37.5|1700|25.851
868282200|1997-07-07 13:30:00|33.75|35|32.5|33.75|7700|23.265
868368600|1997-07-08 13:30:00|35|35|32.5|34.219|3500|23.589
868455000|1997-07-09 13:30:00|32.969|32.969|31.25|31.25|1700|21.542
868541400|1997-07-10 13:30:00|32.5|32.5|31.25|32.5|3600|22.404
868627800|1997-07-11 13:30:00|31.25|32.5|30|31.719|2300|21.865
868887000|1997-07-14 13:30:00|31.25|31.25|30|31.25|3900|21.542
868973400|1997-07-15 13:30:00|31.25|31.25|25.469|26.25|11900|18.095
869059800|1997-07-16 13:30:00|25|25|22.5|23.75|3400|16.372
869146200|1997-07-17 13:30:00|22.5|24.219|20.469|23.75|10500|16.372
869232600|1997-07-18 13:30:00|22.969|23.75|20|22.969|11300|15.833
869491800|1997-07-21 13:30:00|22.5|22.969|21.25|21.25|8800|14.649
869578200|1997-07-22 13:30:00|20|22.5|20|21.719|4600|14.972
869664600|1997-07-23 13:30:00|20.469|21.25|20.313|20.469|3300|14.11
869751000|1997-07-24 13:30:00|20.469|21.719|20.469|21.25|4500|14.649
869837400|1997-07-25 13:30:00|21.719|21.719|20.469|21.719|1700|14.972
870096600|1997-07-28 13:30:00|22.5|22.5|20.625|22.5|7300|15.51
870183000|1997-07-29 13:30:00|21.719|22.5|21.25|21.719|5300|14.972
870269400|1997-07-30 13:30:00|22.969|23.75|21.719|22.969|5000|15.833
870355800|1997-07-31 13:30:00|23.75|23.75|22.969|22.969|900|15.833
870442200|1997-08-01 13:30:00|22.5|22.5|21.25|22.5|3000|15.51
870701400|1997-08-04 13:30:00|22.5|22.5|21.25|21.25|2100|14.649
870787800|1997-08-05 13:30:00|21.719|21.719|20.469|21.719|6000|14.972
870874200|1997-08-06 13:30:00|21.25|21.25|21.25|21.25|800|14.649
870960600|1997-08-07 13:30:00|20.469|21.719|20.469|21.406|5000|14.756
871047000|1997-08-08 13:30:00|22.5|23.75|21.719|23.75|66900|16.372
871306200|1997-08-11 13:30:00|23.75|23.906|22.5|22.969|5500|15.833
871392600|1997-08-12 13:30:00|23.906|23.906|22.969|23.906|1700|16.48
871479000|1997-08-13 13:30:00|23.75|24.219|23.75|24.219|1500|16.695
871565400|1997-08-14 13:30:00|24.219|24.219|22.969|23.75|2000|16.372
871651800|1997-08-15 13:30:00|23.75|23.75|22.969|23.75|2000|16.372
871911000|1997-08-18 13:30:00|23.75|23.75|22.5|22.969|3900|15.833
871997400|1997-08-19 13:30:00|22.969|23.75|22.031|22.969|4600|15.833
872083800|1997-08-20 13:30:00|22.5|22.969|22.5|22.5|1100|15.51
872170200|1997-08-21 13:30:00|22.5|25|22.5|25|3000|17.234
872256600|1997-08-22 13:30:00|26.25|29.219|22.969|28.75|5600|19.819
872515800|1997-08-25 13:30:00|28.75|28.75|27.5|27.5|1000|18.957
872602200|1997-08-26 13:30:00|27.5|30|27.5|30|900|20.68
872688600|1997-08-27 13:30:00|30|30.469|27.969|30.469|1400|21.004
872775000|1997-08-28 13:30:00|31.25|32.969|30|31.563|13700|21.758
872861400|1997-08-29 13:30:00|32.969|32.969|32.969|32.969|900|22.727
873207000|1997-09-02 13:30:00|31.719|31.719|27.5|29.219|5700|20.142
873293400|1997-09-03 13:30:00|28.75|29.219|27.5|27.5|5000|18.957
873379800|1997-09-04 13:30:00|27.969|27.969|27.5|27.5|1400|18.957
873466200|1997-09-05 13:30:00|26.25|26.719|26.25|26.719|700|18.418
873725400|1997-09-08 13:30:00|25.469|26.719|25.469|26.25|3000|18.095
873811800|1997-09-09 13:30:00|25|25.469|22.5|23.75|5200|16.372
873898200|1997-09-10 13:30:00|23.75|23.75|22.5|23.75|3400|16.372
873984600|1997-09-11 13:30:00|22.969|23.75|21.25|23.75|3900|16.372
874071000|1997-09-12 13:30:00|23.75|23.75|21.719|22.969|2300|15.833
874330200|1997-09-15 13:30:00|22.5|22.5|20|21.719|2200|14.972
874416600|1997-09-16 13:30:00|20|20|18.75|20|9200|13.787
874503000|1997-09-17 13:30:00|20|21.25|18.75|20|11500|13.787
874589400|1997-09-18 13:30:00|20.781|20.781|19.219|20.156|7700|13.895
874675800|1997-09-19 13:30:00|20.156|20.156|19.219|20|6900|13.787
874935000|1997-09-22 13:30:00|19.219|20.156|19.219|19.219|1900|13.248
875021400|1997-09-23 13:30:00|20|20.469|19.219|20.469|11100|14.11
875107800|1997-09-24 13:30:00|20|21.25|20|20.156|5600|13.895
875194200|1997-09-25 13:30:00|21.719|21.719|20.313|21.719|14200|14.972
875280600|1997-09-26 13:30:00|21.25|21.719|20.469|20.469|3800|14.11
875539800|1997-09-29 13:30:00|21.719|22.969|20.469|22.656|6100|15.618
875626200|1997-09-30 13:30:00|23.75|25|22.5|24.375|15300|16.803
875712600|1997-10-01 13:30:00|26.25|26.25|24.219|25.469|14100|17.557
875799000|1997-10-02 13:30:00|24.219|26.25|22.969|22.969|14100|15.833
875885400|1997-10-03 13:30:00|25|25|22.969|23.906|1600|16.48
876144600|1997-10-06 13:30:00|22.969|24.219|21.719|23.75|1800|16.372
876231000|1997-10-07 13:30:00|22.969|23.75|21.25|21.25|1300|14.649
876317400|1997-10-08 13:30:00|23.75|24.219|22.5|24.219|3500|16.695
876403800|1997-10-09 13:30:00|24.219|24.219|21.25|22.5|2300|15.51
876490200|1997-10-10 13:30:00|21.719|25|21.719|23.75|2500|16.372
876749400|1997-10-13 13:30:00|23.75|24.219|22.5|22.5|3900|15.51
876835800|1997-10-14 13:30:00|22.969|23.75|22.5|22.5|46300|15.51
876922200|1997-10-15 13:30:00|22.813|23.75|22.813|22.969|11000|15.833
877008600|1997-10-16 13:30:00|22.969|23.75|22.656|22.656|1400|15.618
877095000|1997-10-17 13:30:00|22.969|23.906|22.969|22.969|13000|15.833
877354200|1997-10-20 13:30:00|23.75|23.75|22.5|22.969|4800|15.833
877440600|1997-10-21 13:30:00|22.969|22.969|21.719|21.719|2700|14.972
877527000|1997-10-22 13:30:00|21.719|21.719|20|21.719|7100|14.972
877613400|1997-10-23 13:30:00|21.719|22.969|20|21.406|17400|14.756
877699800|1997-10-24 13:30:00|20.469|21.719|20.156|21.25|20400|14.649
877962600|1997-10-27 14:30:00|20|21.25|19.219|20|16600|13.787
878049000|1997-10-28 14:30:00|19.219|21.25|18.75|21.25|15900|14.649
878135400|1997-10-29 14:30:00|20|20.469|17.969|18.75|11000|12.925
878221800|1997-10-30 14:30:00|18.75|20.469|18.75|20|19900|13.787
878308200|1997-10-31 14:30:00|20|20|18.75|18.75|8200|12.925
878567400|1997-11-03 14:30:00|17.969|20|17.969|19.219|42200|13.248
878653800|1997-11-04 14:30:00|18.75|19.219|17.969|18.75|55400|12.925
878740200|1997-11-05 14:30:00|19.375|20.625|18.75|20.625|68600|14.218
878826600|1997-11-06 14:30:00|20.313|20.938|20|20.313|73200|14.002
878913000|1997-11-07 14:30:00|20|20.313|19.375|19.688|71400|13.572
879172200|1997-11-10 14:30:00|19.688|19.688|19.063|19.063|57800|13.141
879258600|1997-11-11 14:30:00|20|20|19.063|19.375|31500|13.356
879345000|1997-11-12 14:30:00|19.375|19.688|19.063|19.688|17500|13.572
879431400|1997-11-13 14:30:00|19.688|19.688|18.75|18.75|48900|12.925
879517800|1997-11-14 14:30:00|18.75|18.75|16.875|17.5|53100|12.064
879777000|1997-11-17 14:30:00|17.5|17.5|16.875|16.875|20600|11.633
879863400|1997-11-18 14:30:00|16.875|17.188|16.875|17.188|15400|11.848
879949800|1997-11-19 14:30:00|17.188|17.5|16.719|17.188|11600|11.848
880036200|1997-11-20 14:30:00|17.188|17.188|16.875|16.875|14500|11.633
880122600|1997-11-21 14:30:00|17.5|17.5|16.875|16.875|22600|11.633
880381800|1997-11-24 14:30:00|17.5|17.5|17.188|17.5|30700|12.064
880468200|1997-11-25 14:30:00|17.5|17.5|16.563|17.188|39200|11.848
880554600|1997-11-26 14:30:00|15.938|16.875|15.938|15.938|16500|10.986
880727400|1997-11-28 14:30:00|15|16.25|15|16.25|5300|11.202
880986600|1997-12-01 14:30:00|16.25|16.875|15.625|16.25|16000|11.202
881073000|1997-12-02 14:30:00|16.25|16.875|15.938|15.938|46900|10.986
881159400|1997-12-03 14:30:00|16.875|16.875|15.625|16.563|14200|11.417
881245800|1997-12-04 14:30:00|16.25|16.875|15|16.25|16800|11.202
881332200|1997-12-05 14:30:00|15|17.5|15|17.188|17500|11.848
881591400|1997-12-08 14:30:00|16.875|16.875|15.625|15.625|14000|10.771
881677800|1997-12-09 14:30:00|15.625|15.938|14.375|14.375|23000|9.909
881764200|1997-12-10 14:30:00|15|16.25|15|15.313|19600|10.556
881850600|1997-12-11 14:30:00|15|15.938|14.375|14.375|24000|9.909
881937000|1997-12-12 14:30:00|15|15|14.375|15|2000|10.34
882196200|1997-12-15 14:30:00|15|15.625|14.375|15.625|6300|10.771
882282600|1997-12-16 14:30:00|15|15.625|15|15.313|9600|10.556
882369000|1997-12-17 14:30:00|15|15.938|15|15.625|20600|10.771
882455400|1997-12-18 14:30:00|15.625|16.25|15|15.625|30400|10.771
882541800|1997-12-19 14:30:00|15.625|15.625|15|15|8900|10.34
882801000|1997-12-22 14:30:00|15.625|15.625|15|15|14700|10.34
882887400|1997-12-23 14:30:00|15|15.625|15|15.625|11300|10.771
882973800|1997-12-24 14:30:00|15.625|15.938|15.313|15.313|26300|10.556
883146600|1997-12-26 14:30:00|15.313|15.625|15.313|15.625|17800|10.771
883405800|1997-12-29 14:30:00|15.313|15.938|15|15.313|18800|10.556
883492200|1997-12-30 14:30:00|15|15.313|15|15.313|29800|10.556
883578600|1997-12-31 14:30:00|14.688|15.313|14.688|15|80500|10.34
883751400|1998-01-02 14:30:00|15|15.313|15|15.313|26400|10.556
884010600|1998-01-05 14:30:00|15.625|15.625|15|15.313|71800|10.556
884097000|1998-01-06 14:30:00|15.625|15.625|15|15.313|44800|10.556
884183400|1998-01-07 14:30:00|15.313|15.625|15|15.625|76700|10.771
884269800|1998-01-08 14:30:00|15.313|15.938|15.313|15.313|18700|10.556
884356200|1998-01-09 14:30:00|15.625|15.625|15.313|15.625|25800|10.771
884615400|1998-01-12 14:30:00|15.625|17.5|15.313|17.5|48900|12.064
884701800|1998-01-13 14:30:00|17.813|18.125|16.875|17.813|65200|12.279
884788200|1998-01-14 14:30:00|17.813|18.125|16.875|17.5|64600|12.064
884874600|1998-01-15 14:30:00|17.188|17.5|16.875|17.188|64000|11.848
884961000|1998-01-16 14:30:00|17.5|18.75|17.344|17.813|56000|12.279
885306600|1998-01-20 14:30:00|18.125|18.75|17.813|18.75|37700|12.925
885393000|1998-01-21 14:30:00|19.375|20.313|18.75|20.313|78600|14.002
885479400|1998-01-22 14:30:00|22.5|24.375|21.094|23.75|65800|16.372
885565800|1998-01-23 14:30:00|24.688|33.125|23.75|30.625|130000|21.111
885825000|1998-01-26 14:30:00|36.25|37.5|32.5|33.125|127800|22.835
885911400|1998-01-27 14:30:00|33.75|34.375|32.5|32.5|37900|22.404
885997800|1998-01-28 14:30:00|31.875|34.375|27.5|33.125|66100|22.835
886084200|1998-01-29 14:30:00|30.313|32.5|30|31.25|30600|21.542
886170600|1998-01-30 14:30:00|30.625|30.625|28.75|30|23700|20.68
886429800|1998-02-02 14:30:00|28.75|29.688|27.5|28.125|26000|19.388
886516200|1998-02-03 14:30:00|27.5|27.5|21.25|23.125|51400|15.941
886602600|1998-02-04 14:30:00|23.75|29.063|23.125|28.125|52300|19.388
886689000|1998-02-05 14:30:00|30|30|27.5|28.75|51100|19.819
886775400|1998-02-06 14:30:00|28.125|28.75|27.031|27.5|24200|18.957
887034600|1998-02-09 14:30:00|28.125|28.125|26.875|27.813|26400|19.172
887121000|1998-02-10 14:30:00|27.5|27.5|25|26.25|27300|18.095
887207400|1998-02-11 14:30:00|25.625|25.625|24.375|25.625|25400|17.665
887293800|1998-02-12 14:30:00|25|25|24.375|24.688|22600|17.018
887380200|1998-02-13 14:30:00|25|25.938|25|25.625|18300|17.665
887725800|1998-02-17 14:30:00|25.625|25.938|24.375|24.688|13000|17.018
887812200|1998-02-18 14:30:00|25.313|25.313|23.75|23.75|9300|16.372
887898600|1998-02-19 14:30:00|23.75|24.688|23.75|24.688|8600|17.018
887985000|1998-02-20 14:30:00|24.688|24.688|23.75|23.75|14000|16.372
888244200|1998-02-23 14:30:00|22.5|23.75|22.5|22.5|20700|15.51
888330600|1998-02-24 14:30:00|22.5|23.125|22.5|23.125|8100|15.941
888417000|1998-02-25 14:30:00|22.813|22.813|21.25|21.875|15800|15.079
888503400|1998-02-26 14:30:00|22.188|22.813|21.25|21.875|17200|15.079
888589800|1998-02-27 14:30:00|23.125|25.625|23.125|25|47500|17.234
888849000|1998-03-02 14:30:00|25|25|23.75|23.75|16600|16.372
888935400|1998-03-03 14:30:00|24.063|24.375|22.5|24.375|27400|16.803
889021800|1998-03-04 14:30:00|23.75|24.063|22.5|23.125|28400|15.941
889108200|1998-03-05 14:30:00|22.813|23.125|22.188|23.125|26400|15.941
889194600|1998-03-06 14:30:00|23.438|23.75|22.813|23.125|35800|15.941
889453800|1998-03-09 14:30:00|23.75|24.375|23.125|24.375|22700|16.803
889540200|1998-03-10 14:30:00|24.375|24.375|23.281|23.75|46300|16.372
889626600|1998-03-11 14:30:00|23.75|23.75|22.5|23.438|19300|16.157
889713000|1998-03-12 14:30:00|23.125|23.438|22.5|23.125|9600|15.941
889799400|1998-03-13 14:30:00|23.438|23.438|23.125|23.438|33600|16.157
890058600|1998-03-16 14:30:00|23.438|23.438|22.5|23.125|11600|15.941
890145000|1998-03-17 14:30:00|23.438|23.438|22.5|22.813|11900|15.726
890231400|1998-03-18 14:30:00|22.5|23.125|21.875|22.813|20700|15.726
890317800|1998-03-19 14:30:00|21.875|22.813|21.875|22.5|15600|15.51
890404200|1998-03-20 14:30:00|21.875|22.813|21.875|22.188|12300|15.295
890663400|1998-03-23 14:30:00|21.875|23.438|21.875|23.125|43200|15.941
890749800|1998-03-24 14:30:00|23.438|23.75|23.125|23.75|38900|16.372
890836200|1998-03-25 14:30:00|23.438|23.75|22.5|22.813|19400|15.726
890922600|1998-03-26 14:30:00|23.438|23.438|22.813|23.125|30300|15.941
891009000|1998-03-27 14:30:00|23.438|23.438|22.813|23.438|55200|16.157
891268200|1998-03-30 14:30:00|24.063|25|23.75|24.375|34100|16.803
891354600|1998-03-31 14:30:00|25|25|24.063|24.063|29800|16.587
891441000|1998-04-01 14:30:00|24.688|24.688|23.75|24.063|13500|16.587
891527400|1998-04-02 14:30:00|23.75|24.688|23.75|24.688|24900|17.018
891613800|1998-04-03 14:30:00|25|27.5|25|26.563|62200|18.311
891869400|1998-04-06 13:30:00|29.375|29.375|27.5|28.125|93200|19.388
891955800|1998-04-07 13:30:00|28.125|28.438|26.875|27.188|18200|18.742
892042200|1998-04-08 13:30:00|27.5|27.5|26.563|27.188|27800|18.742
892128600|1998-04-09 13:30:00|26.563|26.875|26.094|26.563|34100|18.311
892474200|1998-04-13 13:30:00|27.5|27.5|26.875|27.5|11000|18.957
892560600|1998-04-14 13:30:00|27.5|27.5|26.563|27.188|54200|18.742
892647000|1998-04-15 13:30:00|26.563|26.563|25.625|26.563|29700|18.311
892733400|1998-04-16 13:30:00|26.25|26.25|25.625|26.25|41400|18.095
892819800|1998-04-17 13:30:00|26.25|26.25|25.469|25.625|47600|17.665
893079000|1998-04-20 13:30:00|25.938|25.938|25.625|25.625|14300|17.665
893165400|1998-04-21 13:30:00|28.75|28.75|25.625|28.75|58300|19.819
893251800|1998-04-22 13:30:00|29.063|33.125|29.063|30.938|116500|21.327
893338200|1998-04-23 13:30:00|33.75|35|32.5|35|49400|24.127
893424600|1998-04-24 13:30:00|35.625|38.75|33.438|33.75|75200|23.265
893683800|1998-04-27 13:30:00|33.75|33.75|31.25|33.125|37900|22.835
893770200|1998-04-28 13:30:00|33.125|36.25|32.813|36.25|66600|24.989
893856600|1998-04-29 13:30:00|36.25|36.563|35.625|36.25|42300|24.989
893943000|1998-04-30 13:30:00|36.25|36.875|32.5|33.438|28600|23.05
894029400|1998-05-01 13:30:00|33.438|35|30.625|31.25|21800|21.542
894288600|1998-05-04 13:30:00|31.25|33.438|31.25|33.125|19200|22.835
894375000|1998-05-05 13:30:00|31.875|33.125|31.875|31.875|26500|21.973
894461400|1998-05-06 13:30:00|31.875|33.125|30|31.25|31700|21.542
894547800|1998-05-07 13:30:00|31.25|31.25|30|30.625|16800|21.111
894634200|1998-05-08 13:30:00|31.25|32.188|31.25|32.188|20100|22.188
894893400|1998-05-11 13:30:00|31.875|32.5|31.875|32.031|15900|22.081
894979800|1998-05-12 13:30:00|32.5|37.5|30|31.25|62800|21.542
895066200|1998-05-13 13:30:00|30.938|32.188|30|31.875|25800|21.973
895152600|1998-05-14 13:30:00|31.875|31.875|30|31.25|29900|21.542
895239000|1998-05-15 13:30:00|31.875|31.875|31.25|31.25|41300|21.542
895498200|1998-05-18 13:30:00|31.563|31.875|30.625|30.625|34200|21.111
895584600|1998-05-19 13:30:00|30.625|31.25|30.625|30.625|17400|21.111
895671000|1998-05-20 13:30:00|30.938|31.875|30.625|31.875|76000|21.973
895757400|1998-05-21 13:30:00|31.875|31.875|31.25|31.563|11200|21.758
895843800|1998-05-22 13:30:00|31.563|31.563|31.25|31.563|8800|21.758
896189400|1998-05-26 13:30:00|30.938|30.938|30|30|46200|20.68
896275800|1998-05-27 13:30:00|29.375|29.375|27.5|28.125|43900|19.388
896362200|1998-05-28 13:30:00|27.813|29.375|27.813|29.063|35400|20.034
896448600|1998-05-29 13:30:00|28.75|29.375|27.969|28.438|27100|19.603
896707800|1998-06-01 13:30:00|27.5|27.5|25.313|25.313|35600|17.449
896794200|1998-06-02 13:30:00|25.938|27.5|25.625|26.875|17700|18.526
896880600|1998-06-03 13:30:00|27.5|28.438|26.563|27.813|32100|19.172
896967000|1998-06-04 13:30:00|28.125|28.438|27.5|27.813|5500|19.172
897053400|1998-06-05 13:30:00|27.5|27.5|25.625|26.094|29600|17.988
897312600|1998-06-08 13:30:00|26.25|26.875|25|26.25|15900|18.095
897399000|1998-06-09 13:30:00|27.188|27.5|25.313|25.625|51800|17.665
897485400|1998-06-10 13:30:00|25.313|25.625|24.688|25|22200|17.234
897571800|1998-06-11 13:30:00|25.313|25.313|22.5|22.813|22900|15.726
897658200|1998-06-12 13:30:00|23.125|23.75|22.5|23.75|20500|16.372
897917400|1998-06-15 13:30:00|21.875|23.75|21.25|21.875|16300|15.079
898003800|1998-06-16 13:30:00|22.188|24.375|21.875|24.375|21800|16.803
898090200|1998-06-17 13:30:00|24.375|25|23.75|24.063|58900|16.587
898176600|1998-06-18 13:30:00|23.75|24.375|23.125|24.063|11400|16.587
898263000|1998-06-19 13:30:00|24.375|24.688|23.75|23.906|51600|16.48
898522200|1998-06-22 13:30:00|24.063|24.063|23.125|23.75|8100|16.372
898608600|1998-06-23 13:30:00|24.063|24.063|23.125|23.125|5900|15.941
898695000|1998-06-24 13:30:00|23.75|23.75|23.125|23.438|11100|16.157
898781400|1998-06-25 13:30:00|22.188|22.5|21.25|21.875|20200|15.079
898867800|1998-06-26 13:30:00|21.875|21.875|20|20.625|23800|14.218
899127000|1998-06-29 13:30:00|20.625|21.563|20|21.25|17900|14.649
899213400|1998-06-30 13:30:00|22.5|22.5|21.563|22.188|13000|15.295
899299800|1998-07-01 13:30:00|22.5|22.5|21.563|21.563|24900|14.864
899386200|1998-07-02 13:30:00|22.188|22.188|20.938|20.938|6100|14.433
899731800|1998-07-06 13:30:00|22.5|23.125|21.875|22.5|19200|15.51
899818200|1998-07-07 13:30:00|21.875|23.125|21.25|23.125|12100|15.941
899904600|1998-07-08 13:30:00|23.125|23.125|21.875|22.5|6000|15.51
899991000|1998-07-09 13:30:00|21.25|22.5|20.625|21.25|11300|14.649
900077400|1998-07-10 13:30:00|20.625|21.25|20.625|20.625|5100|14.218
900336600|1998-07-13 13:30:00|21.25|22.5|20.625|22.188|11700|15.295
900423000|1998-07-14 13:30:00|21.875|23.125|21.875|22.188|13500|15.295
900509400|1998-07-15 13:30:00|21.875|22.5|21.25|21.563|11700|14.864
900595800|1998-07-16 13:30:00|22.188|23.125|21.563|21.563|12300|14.864
900682200|1998-07-17 13:30:00|21.563|21.875|21.25|21.563|11900|14.864
900941400|1998-07-20 13:30:00|21.25|22.188|21.094|21.875|12300|15.079
901027800|1998-07-21 13:30:00|21.875|21.875|21.25|21.563|7900|14.864
901114200|1998-07-22 13:30:00|21.875|21.875|21.25|21.25|5100|14.649
901200600|1998-07-23 13:30:00|21.875|21.875|20.625|20.625|5800|14.218
901287000|1998-07-24 13:30:00|20.938|21.875|20|20|19300|13.787
901546200|1998-07-27 13:30:00|20|20.625|20|20|15800|13.787
901632600|1998-07-28 13:30:00|20.313|21.25|20|21.25|4600|14.649
901719000|1998-07-29 13:30:00|21.25|21.25|19.531|20.625|5700|14.218
901805400|1998-07-30 13:30:00|20.938|20.938|19.688|20.938|5700|14.433
901891800|1998-07-31 13:30:00|20.313|20.313|17.813|18.125|42000|12.494
902151000|1998-08-03 13:30:00|17.813|19.063|15.625|15.625|83000|10.771
902237400|1998-08-04 13:30:00|17.188|18.75|16.25|18.125|36300|12.494
902323800|1998-08-05 13:30:00|18.438|18.438|17.5|18.438|23700|12.71
902410200|1998-08-06 13:30:00|18.438|19.375|17.813|19.375|14200|13.356
902496600|1998-08-07 13:30:00|19.375|20|18.125|20|11000|13.787
902755800|1998-08-10 13:30:00|20|20|18.75|19.375|7200|13.356
902842200|1998-08-11 13:30:00|18.125|19.375|18.125|18.125|6400|12.494
902928600|1998-08-12 13:30:00|19.375|19.375|17.5|17.813|11100|12.279
903015000|1998-08-13 13:30:00|19.375|19.375|17.813|19.375|3500|13.356
903101400|1998-08-14 13:30:00|19.375|20|18.438|20|5800|13.787
903360600|1998-08-17 13:30:00|18.125|19.688|18.125|18.125|6200|12.494
903447000|1998-08-18 13:30:00|18.125|18.75|18.125|18.125|2700|12.494
903533400|1998-08-19 13:30:00|18.75|18.75|18.125|18.125|6900|12.494
903619800|1998-08-20 13:30:00|18.125|18.438|16.875|17.813|43100|12.279
903706200|1998-08-21 13:30:00|17.188|17.813|16.875|17.5|11300|12.064
903965400|1998-08-24 13:30:00|17.5|17.813|17.188|17.188|15500|11.848
904051800|1998-08-25 13:30:00|18.125|18.125|17.344|17.813|42500|12.279
904138200|1998-08-26 13:30:00|18.125|19.375|17.5|18.125|31000|12.494
904224600|1998-08-27 13:30:00|17.5|17.813|16.875|16.875|37300|11.633
904311000|1998-08-28 13:30:00|17.188|17.188|16.875|16.875|21700|11.633
904570200|1998-08-31 13:30:00|17.188|18.125|17.188|17.5|17500|12.064
904656600|1998-09-01 13:30:00|18.75|20|17.5|19.375|43100|13.356
904743000|1998-09-02 13:30:00|19.688|20.938|18.75|20|37900|13.787
904829400|1998-09-03 13:30:00|20.625|25|19.375|25|76000|17.234
904915800|1998-09-04 13:30:00|23.125|23.438|21.25|23.438|93000|16.157
905261400|1998-09-08 13:30:00|23.125|24.375|23.125|23.75|35700|16.372
905347800|1998-09-09 13:30:00|23.438|23.438|22.188|22.188|32300|15.295
905434200|1998-09-10 13:30:00|23.75|24.688|22.5|24.375|64500|16.803
905520600|1998-09-11 13:30:00|25.625|25.938|24.688|25.938|57400|17.88
905779800|1998-09-14 13:30:00|24.688|26.25|24.063|25.625|113700|17.665
905866200|1998-09-15 13:30:00|27.188|30|26.563|28.75|142800|19.819
905952600|1998-09-16 13:30:00|28.125|28.75|27.5|27.813|63600|19.172
906039000|1998-09-17 13:30:00|28.75|29.688|28.125|29.688|108100|20.465
906125400|1998-09-18 13:30:00|30|30.313|29.375|30|81600|20.68
906384600|1998-09-21 13:30:00|30.625|32.5|28.75|28.75|119400|19.819
906471000|1998-09-22 13:30:00|29.375|30|28.75|29.063|25900|20.034
906557400|1998-09-23 13:30:00|29.063|29.375|28.125|28.75|26900|19.819
906643800|1998-09-24 13:30:00|29.375|32.188|29.063|31.875|74900|21.973
906730200|1998-09-25 13:30:00|32.5|33.125|31.25|31.25|51200|21.542
906989400|1998-09-28 13:30:00|30.313|33.75|29.375|33.125|50200|22.835
907075800|1998-09-29 13:30:00|33.75|34.063|32.5|33.438|71700|23.05
907162200|1998-09-30 13:30:00|33.438|35|32.5|33.75|60800|23.265
907248600|1998-10-01 13:30:00|34.688|36.875|34.375|36.25|61800|24.989
907335000|1998-10-02 13:30:00|37.5|38.75|35.938|37.188|67100|25.635
907594200|1998-10-05 13:30:00|36.875|36.875|34.375|35|40600|24.127
907680600|1998-10-06 13:30:00|34.375|34.375|30|31.875|63400|21.973
907767000|1998-10-07 13:30:00|32.5|35|31.875|35|81900|24.127
907853400|1998-10-08 13:30:00|36.25|37.5|35.938|36.25|123600|24.989
907939800|1998-10-09 13:30:00|36.563|36.875|34.375|34.688|77200|23.912
908199000|1998-10-12 13:30:00|34.375|35|33.125|34.688|40300|23.912
908285400|1998-10-13 13:30:00|35|35.938|34.375|35.313|77000|24.343
908371800|1998-10-14 13:30:00|35|35.313|34.375|34.375|37800|23.696
908458200|1998-10-15 13:30:00|35|35.625|33.75|35.625|99800|24.558
908544600|1998-10-16 13:30:00|35.938|35.938|34.688|35.625|67800|24.558
908803800|1998-10-19 13:30:00|35|35.625|33.75|34.375|77000|23.696
908890200|1998-10-20 13:30:00|33.75|34.375|32.5|33.125|52800|22.835
908976600|1998-10-21 13:30:00|33.125|33.125|30.625|31.25|50700|21.542
909063000|1998-10-22 13:30:00|30.625|30.938|26.25|27.813|116200|19.172
909149400|1998-10-23 13:30:00|27.5|27.656|25.625|26.563|42400|18.311
909412200|1998-10-26 14:30:00|27.5|27.5|26.563|26.875|41600|18.526
909498600|1998-10-27 14:30:00|27.813|29.688|27.5|29.375|50900|20.25
909585000|1998-10-28 14:30:00|30.938|31.875|30|30.625|49700|21.111
909671400|1998-10-29 14:30:00|30.938|31.875|30.625|31.25|41700|21.542
909757800|1998-10-30 14:30:00|30.625|30.625|29.375|29.688|18400|20.465
910017000|1998-11-02 14:30:00|30|30.625|28.125|28.75|23800|19.819
910103400|1998-11-03 14:30:00|29.375|29.375|27.813|29.063|11900|20.034
910189800|1998-11-04 14:30:00|29.375|30.938|28.75|30.938|22500|21.327
910276200|1998-11-05 14:30:00|30.938|31.25|30|31.25|30100|21.542
910362600|1998-11-06 14:30:00|30.625|31.25|30|30.625|18100|21.111
910621800|1998-11-09 14:30:00|30|30.625|29.688|30|16500|20.68
910708200|1998-11-10 14:30:00|30|30|28.438|29.375|10000|20.25
910794600|1998-11-11 14:30:00|28.75|29.375|27.5|28.75|17400|19.819
910881000|1998-11-12 14:30:00|27.813|30|27.5|29.688|25700|20.465
910967400|1998-11-13 14:30:00|29.688|30|28.125|28.75|20000|19.819
911226600|1998-11-16 14:30:00|28.75|29.375|27.5|28.75|31500|19.819
911313000|1998-11-17 14:30:00|29.063|29.375|28.438|28.75|20500|19.819
911399400|1998-11-18 14:30:00|30|31.563|29.375|30.625|97700|21.111
911485800|1998-11-19 14:30:00|30.313|31.25|30|30.938|14100|21.327
911572200|1998-11-20 14:30:00|30.938|31.25|30|31.25|20800|21.542
911831400|1998-11-23 14:30:00|31.25|31.25|29.688|30.313|42500|20.896
911917800|1998-11-24 14:30:00|30.313|30.625|30|30|33100|20.68
912004200|1998-11-25 14:30:00|30|30.625|29.063|30.313|37400|20.896
912177000|1998-11-27 14:30:00|30.313|30.313|30|30.313|17500|20.896
912436200|1998-11-30 14:30:00|30|30.313|29.688|30|70100|20.68
912522600|1998-12-01 14:30:00|30|30.625|29.375|30.625|47100|21.111
912609000|1998-12-02 14:30:00|30.625|30.625|29.688|30|63900|20.68
912695400|1998-12-03 14:30:00|30.625|30.625|29.688|30|40100|20.68
912781800|1998-12-04 14:30:00|30|30.313|29.375|30|60500|20.68
913041000|1998-12-07 14:30:00|30|30.625|28.75|29.063|55600|20.034
913127400|1998-12-08 14:30:00|29.375|29.688|28.75|29.063|57200|20.034
913213800|1998-12-09 14:30:00|29.063|29.375|28.75|28.75|34200|19.819
913300200|1998-12-10 14:30:00|28.438|28.75|28.438|28.438|43800|19.603
913386600|1998-12-11 14:30:00|28.75|28.75|27.5|28.125|19200|19.388
913645800|1998-12-14 14:30:00|28.125|28.75|27.813|28.438|13000|19.603
913732200|1998-12-15 14:30:00|29.063|29.688|28.75|28.75|17300|19.819
913818600|1998-12-16 14:30:00|29.688|30|28.75|29.688|34600|20.465
913905000|1998-12-17 14:30:00|30|30|28.75|29.375|22100|20.25
913991400|1998-12-18 14:30:00|29.375|29.375|28.438|28.75|12900|19.819
914250600|1998-12-21 14:30:00|28.75|29.375|27.813|28.75|20600|19.819
914337000|1998-12-22 14:30:00|28.75|29.063|27.5|28.75|42800|19.819
914423400|1998-12-23 14:30:00|28.75|29.375|28.438|28.438|40200|19.603
914509800|1998-12-24 14:30:00|29.063|29.063|28.438|29.063|5600|20.034
914855400|1998-12-28 14:30:00|28.438|29.063|28.438|28.75|17100|19.819
914941800|1998-12-29 14:30:00|28.75|29.063|28.125|28.75|16600|19.819
915028200|1998-12-30 14:30:00|28.75|29.063|26.563|26.875|47000|18.526
915114600|1998-12-31 14:30:00|26.875|27.5|26.563|27.5|24200|18.957
915460200|1999-01-04 14:30:00|28.125|28.75|27.5|27.813|16400|19.172
915546600|1999-01-05 14:30:00|28.125|28.75|27.5|28.75|12000|19.819
915633000|1999-01-06 14:30:00|28.75|29.688|28.438|28.75|10400|19.819
915719400|1999-01-07 14:30:00|29.375|29.375|27.813|28.75|40300|19.819
915805800|1999-01-08 14:30:00|29.063|29.063|27.813|28.125|24300|19.388
916065000|1999-01-11 14:30:00|28.125|28.125|27.5|27.969|16200|19.28
916151400|1999-01-12 14:30:00|27.5|28.125|25.625|25.625|33900|17.665
916237800|1999-01-13 14:30:00|25|25.625|24.375|25|54500|17.234
916324200|1999-01-14 14:30:00|24.688|25.313|23.438|24.375|24300|16.803
916410600|1999-01-15 14:30:00|24.063|25.625|23.75|25|10200|17.234
916756200|1999-01-19 14:30:00|25|25.625|24.375|25|14800|17.234
916842600|1999-01-20 14:30:00|25|25.313|24.375|24.375|13800|16.803
916929000|1999-01-21 14:30:00|25|26.875|24.375|26.875|23500|18.526
917015400|1999-01-22 14:30:00|26.25|26.875|24.375|24.375|26100|16.803
917274600|1999-01-25 14:30:00|24.375|25|24.063|24.375|42800|16.803
917361000|1999-01-26 14:30:00|24.688|25|23.75|24.375|13600|16.803
917447400|1999-01-27 14:30:00|24.375|24.375|22.5|22.5|24100|15.51
917533800|1999-01-28 14:30:00|22.5|24.375|22.5|23.75|19200|16.372
917620200|1999-01-29 14:30:00|23.75|25.313|23.125|24.375|11600|16.803
917879400|1999-02-01 14:30:00|24.375|25.313|24.063|24.688|15000|17.018
917965800|1999-02-02 14:30:00|25.313|25.313|24.688|24.688|7900|17.018
918052200|1999-02-03 14:30:00|24.688|25|23.75|24.063|8500|16.587
918138600|1999-02-04 14:30:00|24.063|25|24.063|25|8900|17.234
918225000|1999-02-05 14:30:00|25.313|25.625|25|25.313|12700|17.449
918484200|1999-02-08 14:30:00|25.313|25.625|25.313|25.625|7900|17.665
918570600|1999-02-09 14:30:00|25|25.313|22.5|24.688|12300|17.018
918657000|1999-02-10 14:30:00|24.375|25|23.438|23.438|11600|16.157
918743400|1999-02-11 14:30:00|23.75|24.063|23.125|23.438|4900|16.157
918829800|1999-02-12 14:30:00|24.375|24.375|24.063|24.375|13800|16.803
919175400|1999-02-16 14:30:00|23.125|24.063|22.5|23.75|20900|16.372
919261800|1999-02-17 14:30:00|23.125|24.063|22.813|23.75|6500|16.372
919348200|1999-02-18 14:30:00|22.813|24.063|22.813|24.063|4400|16.587
919434600|1999-02-19 14:30:00|23.75|24.063|22.5|23.438|16000|16.157
919693800|1999-02-22 14:30:00|24.063|24.063|22.813|22.813|6900|15.726
919780200|1999-02-23 14:30:00|22.813|23.75|22.5|22.813|6900|15.726
919866600|1999-02-24 14:30:00|22.813|24.375|22.5|23.75|6400|16.372
919953000|1999-02-25 14:30:00|23.125|23.75|22.813|23.125|3700|15.941
920039400|1999-02-26 14:30:00|23.75|24.063|22.813|22.813|12800|15.726
920298600|1999-03-01 14:30:00|23.125|24.375|23.125|24.063|8100|16.587
920385000|1999-03-02 14:30:00|24.375|24.375|23.125|24.375|9000|16.803
920471400|1999-03-03 14:30:00|24.375|24.688|23.75|23.75|4200|16.372
920557800|1999-03-04 14:30:00|24.688|25.313|23.75|25|9800|17.234
920644200|1999-03-05 14:30:00|25|25|23.75|24.375|4300|16.803
920903400|1999-03-08 14:30:00|24.063|25.313|23.438|25.313|12000|17.449
920989800|1999-03-09 14:30:00|25.938|30|25.625|28.125|75200|19.388
921076200|1999-03-10 14:30:00|28.75|29.375|28.125|28.125|26000|19.388
921162600|1999-03-11 14:30:00|28.75|29.063|28.125|28.125|13400|19.388
921249000|1999-03-12 14:30:00|28.75|28.75|27.5|27.813|14600|19.172
921508200|1999-03-15 14:30:00|26.563|26.875|25|25|21800|17.234
921594600|1999-03-16 14:30:00|24.063|25.313|22.813|23.125|27300|15.941
921681000|1999-03-17 14:30:00|23.75|24.688|23.125|23.75|8200|16.372
921767400|1999-03-18 14:30:00|23.75|24.375|22.5|23.125|19400|15.941
921853800|1999-03-19 14:30:00|22.5|23.438|22.5|23.438|4200|16.157
922113000|1999-03-22 14:30:00|22.813|24.063|22.813|23.125|10900|15.941
922199400|1999-03-23 14:30:00|23.125|24.063|22.5|23.125|12100|15.941
922285800|1999-03-24 14:30:00|23.125|23.438|22.5|23.125|9200|15.941
922372200|1999-03-25 14:30:00|22.813|23.438|22.5|22.813|11500|15.726
922458600|1999-03-26 14:30:00|22.5|22.813|21.25|21.25|12200|14.649
922717800|1999-03-29 14:30:00|21.25|22.5|21.25|21.25|17500|14.649
922804200|1999-03-30 14:30:00|21.25|21.875|20|20.313|39500|14.002
922890600|1999-03-31 14:30:00|20.625|21.25|20|20.625|11100|14.218
922977000|1999-04-01 14:30:00|21.25|22.5|21.25|21.875|14500|15.079
923319000|1999-04-05 13:30:00|21.563|22.188|20.313|20.938|13600|14.433
923405400|1999-04-06 13:30:00|21.25|22.188|21.25|21.875|9300|15.079
923491800|1999-04-07 13:30:00|21.875|22.5|20.938|21.563|14700|14.864
923578200|1999-04-08 13:30:00|21.25|22.5|20.938|22.5|5700|15.51
923664600|1999-04-09 13:30:00|20.938|21.25|20.938|21.25|4500|14.649
923923800|1999-04-12 13:30:00|22.5|22.5|21.563|21.875|10100|15.079
924010200|1999-04-13 13:30:00|21.563|22.188|21.563|21.563|6700|14.864
924096600|1999-04-14 13:30:00|21.25|22.5|20|20|13700|13.787
924183000|1999-04-15 13:30:00|20.625|23.125|20|23.125|21900|15.941
924269400|1999-04-16 13:30:00|23.75|24.063|23.125|23.438|41200|16.157
924528600|1999-04-19 13:30:00|23.75|24.063|22.5|23.438|23300|16.157
924615000|1999-04-20 13:30:00|23.438|23.438|22.813|23.438|10200|16.157
924701400|1999-04-21 13:30:00|22.5|22.969|21.25|21.25|9900|14.649
924787800|1999-04-22 13:30:00|21.25|22.5|20.313|21.563|20800|14.864
924874200|1999-04-23 13:30:00|21.25|21.875|20.625|21.563|7700|14.864
925133400|1999-04-26 13:30:00|20.938|20.938|20|20.625|16700|14.218
925219800|1999-04-27 13:30:00|20.625|20.938|20|20.938|9900|14.433
925306200|1999-04-28 13:30:00|20.625|21.25|20|20.625|10700|14.218
925392600|1999-04-29 13:30:00|20.938|23.75|20.938|23.438|20500|16.157
925479000|1999-04-30 13:30:00|23.438|23.438|21.875|21.875|48800|15.079
925738200|1999-05-03 13:30:00|21.875|22.5|21.875|22.5|14800|15.51
925824600|1999-05-04 13:30:00|22.188|22.5|21.563|21.563|10000|14.864
925911000|1999-05-05 13:30:00|21.25|22.5|21.25|22.188|36600|15.295
925997400|1999-05-06 13:30:00|22.188|24.688|21.875|24.375|50500|16.803
926083800|1999-05-07 13:30:00|22.188|22.5|21.25|21.563|39900|14.864
926343000|1999-05-10 13:30:00|21.25|21.563|20.313|20.938|52200|14.433
926429400|1999-05-11 13:30:00|20.625|23.125|20.625|21.875|24100|15.079
926515800|1999-05-12 13:30:00|22.5|22.5|20.938|21.25|8600|14.649
926602200|1999-05-13 13:30:00|21.25|22.5|21.25|21.25|13500|14.649
926688600|1999-05-14 13:30:00|21.25|22.5|21.25|21.563|16800|14.864
926947800|1999-05-17 13:30:00|20.625|21.875|20.625|21.25|11300|14.649
927034200|1999-05-18 13:30:00|21.563|21.563|20.625|20.938|14300|14.433
927120600|1999-05-19 13:30:00|21.563|21.563|20|21.25|23000|14.649
927207000|1999-05-20 13:30:00|20.625|21.875|20.625|20.625|7300|14.218
927293400|1999-05-21 13:30:00|20.625|21.25|20|20.938|18000|14.433
927552600|1999-05-24 13:30:00|20|20.625|20|20.625|9300|14.218
927639000|1999-05-25 13:30:00|20.313|20.313|19.375|20|39500|13.787
927725400|1999-05-26 13:30:00|19.375|20|19.063|19.688|17400|13.572
927811800|1999-05-27 13:30:00|19.375|19.688|18.125|19.063|28300|13.141
927898200|1999-05-28 13:30:00|19.063|19.688|18.75|18.75|22100|12.925
928243800|1999-06-01 13:30:00|18.75|19.063|18.438|18.75|28000|12.925
928330200|1999-06-02 13:30:00|19.063|19.375|18.125|18.438|25400|12.71
928416600|1999-06-03 13:30:00|18.438|19.063|17.813|18.75|41400|12.925
928503000|1999-06-04 13:30:00|18.75|18.75|17.813|18.125|26800|12.494
928762200|1999-06-07 13:30:00|18.125|18.75|17.188|18.75|59600|12.925
928848600|1999-06-08 13:30:00|18.75|18.75|17.188|18.125|25600|12.494
928935000|1999-06-09 13:30:00|17.188|18.125|16.25|17.188|44400|11.848
929021400|1999-06-10 13:30:00|17.031|17.5|16.25|17.5|40400|12.064
929107800|1999-06-11 13:30:00|17.5|18.75|17.5|18.438|17500|12.71
929367000|1999-06-14 13:30:00|18.438|18.75|16.875|17.188|48800|11.848
929453400|1999-06-15 13:30:00|17.5|18.125|17.188|17.5|30400|12.064
929539800|1999-06-16 13:30:00|18.125|18.125|17.188|17.188|27100|11.848
929626200|1999-06-17 13:30:00|18.125|18.125|17.5|17.656|10300|12.171
929712600|1999-06-18 13:30:00|17.5|18.125|17.5|18.125|14600|12.494
929971800|1999-06-21 13:30:00|18.125|18.125|17.5|17.5|5800|12.064
930058200|1999-06-22 13:30:00|17.5|17.813|17.188|17.5|13000|12.064
930144600|1999-06-23 13:30:00|17.5|17.813|17.188|17.5|27500|12.064
930231000|1999-06-24 13:30:00|17.344|17.5|17.188|17.188|16600|11.848
930317400|1999-06-25 13:30:00|17.5|17.5|16.563|16.875|26300|11.633
930576600|1999-06-28 13:30:00|17.188|17.5|16.875|17.5|10800|12.064
930663000|1999-06-29 13:30:00|17.5|17.5|16.875|17.188|26400|11.848
930749400|1999-06-30 13:30:00|17.5|17.5|16.875|17.5|14400|12.064
930835800|1999-07-01 13:30:00|17.813|17.813|17.188|17.188|43100|11.848
930922200|1999-07-02 13:30:00|17.5|17.5|17.188|17.5|15700|12.064
931267800|1999-07-06 13:30:00|16.875|17.188|16.563|16.875|39200|11.633
931354200|1999-07-07 13:30:00|15.625|16.25|15.156|15.313|52900|10.556
931440600|1999-07-08 13:30:00|15.313|15.313|14.375|15|67300|10.34
931527000|1999-07-09 13:30:00|14.688|15.313|14.688|15|18300|10.34
931786200|1999-07-12 13:30:00|15|15|14.063|14.375|25800|9.909
931872600|1999-07-13 13:30:00|13.75|14.375|13.125|13.75|33800|9.479
931959000|1999-07-14 13:30:00|13.438|14.375|13.125|13.75|28500|9.479
932045400|1999-07-15 13:30:00|13.438|14.375|13.438|13.75|21800|9.479
932131800|1999-07-16 13:30:00|14.531|15|14.063|14.688|27700|10.125
932391000|1999-07-19 13:30:00|14.063|14.688|13.438|14.063|85100|9.694
932477400|1999-07-20 13:30:00|14.063|14.063|13.438|13.75|30500|9.479
932563800|1999-07-21 13:30:00|13.75|14.063|13.125|14.063|32500|9.694
932650200|1999-07-22 13:30:00|14.063|14.063|12.969|13.75|54500|9.479
932736600|1999-07-23 13:30:00|14.063|14.063|13.438|14.063|14700|9.694
932995800|1999-07-26 13:30:00|13.75|14.063|13.438|13.438|22400|9.263
933082200|1999-07-27 13:30:00|13.75|13.75|13.438|13.438|18300|9.263
933168600|1999-07-28 13:30:00|13.438|13.438|13.125|13.125|16700|9.048
933255000|1999-07-29 13:30:00|13.438|13.75|13.125|13.75|54600|9.479
933341400|1999-07-30 13:30:00|13.75|13.75|12.813|13.438|34600|9.263
933600600|1999-08-02 13:30:00|12.813|13.125|12.5|12.5|45800|8.617
933687000|1999-08-03 13:30:00|12.813|12.813|12.5|12.5|25100|8.617
933773400|1999-08-04 13:30:00|13.125|13.125|12.813|13.125|43600|9.048
933859800|1999-08-05 13:30:00|12.813|13.125|12.813|13.125|18000|9.048
933946200|1999-08-06 13:30:00|12.813|13.125|12.344|12.5|14200|8.617
934205400|1999-08-09 13:30:00|13.125|13.125|12.188|13.125|24500|9.048
934291800|1999-08-10 13:30:00|13.125|14.375|13.125|14.375|30600|9.909
934378200|1999-08-11 13:30:00|15.313|16.875|12.656|16.563|57600|11.417
934464600|1999-08-12 13:30:00|17.813|17.813|16.875|17.5|72200|12.064
934551000|1999-08-13 13:30:00|17.5|17.813|16.25|17.188|27200|11.848
934810200|1999-08-16 13:30:00|15.313|15.938|15|15.313|19100|10.556
934896600|1999-08-17 13:30:00|15.625|17.813|15.625|17.5|23300|12.064
934983000|1999-08-18 13:30:00|18.125|18.438|15.625|16.25|74700|11.202
935069400|1999-08-19 13:30:00|16.25|16.875|15.313|16.563|70800|11.417
935155800|1999-08-20 13:30:00|16.563|16.563|15|15.625|32800|10.771
935415000|1999-08-23 13:30:00|15.938|16.25|14.375|15|23200|10.34
935501400|1999-08-24 13:30:00|15.313|15.625|14.688|15|25400|10.34
935587800|1999-08-25 13:30:00|15.313|15.625|14.688|15.313|18900|10.556
935674200|1999-08-26 13:30:00|15.469|16.563|15.313|16.25|14400|11.202
935760600|1999-08-27 13:30:00|16.25|17.5|16.25|17.5|31700|12.064
936019800|1999-08-30 13:30:00|17.188|17.813|16.563|17.188|19300|11.848
936106200|1999-08-31 13:30:00|16.875|17.5|16.875|17.5|64900|12.064
936192600|1999-09-01 13:30:00|17.5|17.5|16.875|17.188|24200|11.848
936279000|1999-09-02 13:30:00|17.5|17.5|16.875|16.875|48300|11.633
936365400|1999-09-03 13:30:00|17.188|17.188|16.875|16.875|20100|11.633
936711000|1999-09-07 13:30:00|17.188|17.5|16.875|17.188|56800|11.848
936797400|1999-09-08 13:30:00|16.875|17.5|16.875|17.188|21000|11.848
936883800|1999-09-09 13:30:00|17.188|18.438|17.188|18.125|40200|12.494
936970200|1999-09-10 13:30:00|18.438|18.438|16.875|17.813|41000|12.279
937229400|1999-09-13 13:30:00|17.5|17.813|16.875|17.813|17000|12.279
937315800|1999-09-14 13:30:00|17.813|17.813|16.875|16.875|32100|11.633
937402200|1999-09-15 13:30:00|17.188|17.188|15.938|16.875|21200|11.633
937488600|1999-09-16 13:30:00|15.938|16.25|15.313|15.938|17100|10.986
937575000|1999-09-17 13:30:00|15.625|15.938|14.375|15|44300|10.34
937834200|1999-09-20 13:30:00|15|15|14.375|15|17400|10.34
937920600|1999-09-21 13:30:00|15.313|17.188|15|16.875|91200|11.633
938007000|1999-09-22 13:30:00|17.188|17.5|16.875|17.188|203600|11.848
938093400|1999-09-23 13:30:00|17.188|17.188|16.563|16.875|67900|11.633
938179800|1999-09-24 13:30:00|17.031|17.5|16.25|16.875|81600|11.633
938439000|1999-09-27 13:30:00|20|21.25|17.813|20|364500|13.787
938525400|1999-09-28 13:30:00|24.375|28.75|22.5|23.75|554800|16.372
938611800|1999-09-29 13:30:00|22.813|23.125|20|20.781|164600|14.326
938698200|1999-09-30 13:30:00|20.625|20.625|19.375|20|246600|13.787
938784600|1999-10-01 13:30:00|20.938|21.25|20|20.625|147400|14.218
939043800|1999-10-04 13:30:00|22.5|23.438|22.031|22.813|181700|15.726
939130200|1999-10-05 13:30:00|23.75|25|23.438|23.75|323100|16.372
939216600|1999-10-06 13:30:00|23.125|23.125|20.938|22.188|68900|15.295
939303000|1999-10-07 13:30:00|21.563|21.875|20.625|21.25|68600|14.649
939389400|1999-10-08 13:30:00|20.313|20.313|19.375|19.688|109000|13.572
939648600|1999-10-11 13:30:00|18.438|19.688|18.125|19.063|169400|13.141
939735000|1999-10-12 13:30:00|19.375|20.313|18.75|19.688|136300|13.572
939821400|1999-10-13 13:30:00|20.625|20.625|19.688|20|75300|13.787
939907800|1999-10-14 13:30:00|21.25|21.875|19.688|20|109400|13.787
939994200|1999-10-15 13:30:00|20|20|19.375|19.375|86300|13.356
940253400|1999-10-18 13:30:00|19.375|19.688|18.75|19.375|59800|13.356
940339800|1999-10-19 13:30:00|18.438|19.063|17.969|18.125|39100|12.494
940426200|1999-10-20 13:30:00|19.375|19.375|18.125|18.438|40500|12.71
940512600|1999-10-21 13:30:00|17.813|18.438|17.813|18.125|26400|12.494
940599000|1999-10-22 13:30:00|18.125|18.125|17.5|17.813|54400|12.279
940858200|1999-10-25 13:30:00|18.125|18.125|17.188|17.813|114000|12.279
940944600|1999-10-26 13:30:00|17.5|17.5|16.25|16.563|165600|11.417
941031000|1999-10-27 13:30:00|17.5|17.813|16.875|17.813|148600|12.279
941117400|1999-10-28 13:30:00|18.125|18.438|17.188|18.125|106500|12.494
941203800|1999-10-29 13:30:00|18.438|18.438|17.813|18.125|123400|12.494
941466600|1999-11-01 14:30:00|17.813|18.125|16.563|17.344|77800|11.956
941553000|1999-11-02 14:30:00|17.5|17.5|16.563|16.875|50200|11.633
941639400|1999-11-03 14:30:00|16.563|16.875|16.563|16.875|27400|11.633
941725800|1999-11-04 14:30:00|16.875|17.188|16.25|16.875|56700|11.633
941812200|1999-11-05 14:30:00|16.563|16.875|16.25|16.563|79900|11.417
942071400|1999-11-08 14:30:00|16.406|16.563|15.625|15.938|45400|10.986
942157800|1999-11-09 14:30:00|15.625|15.938|14.688|15.313|189600|10.556
942244200|1999-11-10 14:30:00|15.938|16.563|15.313|16.563|87000|11.417
942330600|1999-11-11 14:30:00|16.406|16.563|15.625|15.938|40400|10.986
942417000|1999-11-12 14:30:00|15.938|15.938|15.313|15.938|34100|10.986
942676200|1999-11-15 14:30:00|16.25|18.125|16.25|17.813|106400|12.279
942762600|1999-11-16 14:30:00|18.438|19.063|18.125|18.125|135300|12.494
942849000|1999-11-17 14:30:00|18.75|19.375|18.125|19.375|131500|13.356
942935400|1999-11-18 14:30:00|19.688|20.938|19.375|20|138500|13.787
943021800|1999-11-19 14:30:00|20|20.313|19.375|20.313|82900|14.002
943281000|1999-11-22 14:30:00|20.313|20.313|19.375|19.375|113200|13.356
943367400|1999-11-23 14:30:00|19.688|20|19.375|19.688|183000|13.572
943453800|1999-11-24 14:30:00|20|20|19.375|20|112700|13.787
943626600|1999-11-26 14:30:00|20|20|19.063|19.688|144400|13.572
943885800|1999-11-29 14:30:00|19.375|19.688|18.125|18.75|166100|12.925
943972200|1999-11-30 14:30:00|18.75|18.75|17.813|18.438|84100|12.71
944058600|1999-12-01 14:30:00|18.438|18.438|17.813|18.125|54400|12.494
944145000|1999-12-02 14:30:00|17.5|17.813|16.563|16.875|139100|11.633
944231400|1999-12-03 14:30:00|16.875|16.875|16.25|16.563|96600|11.417
944490600|1999-12-06 14:30:00|16.25|16.563|15.625|16.25|128100|11.202
944577000|1999-12-07 14:30:00|16.563|16.563|15.625|16.25|188400|11.202
944663400|1999-12-08 14:30:00|17.188|17.5|16.563|17.188|54700|11.848
944749800|1999-12-09 14:30:00|17.5|17.5|16.563|16.875|50500|11.633
944836200|1999-12-10 14:30:00|16.875|17.188|16.563|17.188|29700|11.848
945095400|1999-12-13 14:30:00|16.25|16.875|16.25|16.563|97300|11.417
945181800|1999-12-14 14:30:00|16.563|17.5|15.938|15.938|142800|10.986
945268200|1999-12-15 14:30:00|16.25|16.25|15.625|15.938|128000|10.986
945354600|1999-12-16 14:30:00|16.25|16.25|15.625|16.25|42400|11.202
945441000|1999-12-17 14:30:00|16.563|16.563|15.625|16.25|57000|11.202
945700200|1999-12-20 14:30:00|17.5|17.5|15.781|16.25|46500|11.202
945786600|1999-12-21 14:30:00|16.25|16.25|15.625|15.938|104000|10.986
945873000|1999-12-22 14:30:00|16.094|16.25|15.625|15.625|43500|10.771
945959400|1999-12-23 14:30:00|15.938|16.25|15.625|15.781|52400|10.879
946305000|1999-12-27 14:30:00|16.563|16.563|15.938|16.25|59800|11.202
946391400|1999-12-28 14:30:00|16.406|17.5|16.25|17.188|64300|11.848
946477800|1999-12-29 14:30:00|18.125|18.125|17.5|18.125|83800|12.494
946564200|1999-12-30 14:30:00|18.125|18.438|17.188|17.5|134100|12.064
946650600|1999-12-31 14:30:00|17.5|17.813|17.188|17.813|21600|12.279
946909800|2000-01-03 14:30:00|17.5|17.813|16.563|17.813|45500|12.279
946996200|2000-01-04 14:30:00|16.875|16.875|15.938|16.25|52100|11.202
947082600|2000-01-05 14:30:00|16.094|16.25|15.625|15.625|49900|10.771
947169000|2000-01-06 14:30:00|16.25|17.188|15.625|16.563|19500|11.417
947255400|2000-01-07 14:30:00|16.563|16.563|15.938|16.25|49400|11.202
947514600|2000-01-10 14:30:00|16.25|16.875|15.625|16.25|32100|11.202
947601000|2000-01-11 14:30:00|16.25|16.563|15.625|15.625|43900|10.771
947687400|2000-01-12 14:30:00|15.938|16.25|15|15.313|69100|10.556
947773800|2000-01-13 14:30:00|15.469|16.25|15.313|15.938|31900|10.986
947860200|2000-01-14 14:30:00|15|16.25|15|15.625|29900|10.771
948205800|2000-01-18 14:30:00|15.625|15.938|15|15.625|41000|10.771
948292200|2000-01-19 14:30:00|15.625|16.563|15.625|16.563|49400|11.417
948378600|2000-01-20 14:30:00|16.25|16.25|15|15.313|97300|10.556
948465000|2000-01-21 14:30:00|15|15.313|15|15|77400|10.34
948724200|2000-01-24 14:30:00|15.313|15.625|14.688|15.313|75400|10.556
948810600|2000-01-25 14:30:00|15|15.625|15|15.625|28300|10.771
948897000|2000-01-26 14:30:00|15.313|15.625|14.375|14.688|87700|10.125
948983400|2000-01-27 14:30:00|14.375|15|14.375|15|46500|10.34
949069800|2000-01-28 14:30:00|15|15|14.063|14.063|45100|9.694
949329000|2000-01-31 14:30:00|14.688|15|14.063|14.063|47300|9.694
949415400|2000-02-01 14:30:00|14.063|14.688|14.063|14.063|28800|9.694
949501800|2000-02-02 14:30:00|14.063|14.688|13.75|14.688|56300|10.125
949588200|2000-02-03 14:30:00|14.688|14.688|14.063|14.375|30900|9.909
949674600|2000-02-04 14:30:00|15.313|18.75|14.688|18.75|117500|12.925
949933800|2000-02-07 14:30:00|19.375|20.625|16.25|16.563|249300|11.417
950020200|2000-02-08 14:30:00|16.563|17.5|15.938|16.563|61200|11.417
950106600|2000-02-09 14:30:00|18.125|19.063|17.5|18.75|91100|12.925
950193000|2000-02-10 14:30:00|19.375|19.688|17.813|19.375|135600|13.356
950279400|2000-02-11 14:30:00|18.75|20|17.813|18.438|60300|12.71
950538600|2000-02-14 14:30:00|18.438|18.438|16.875|17.5|38900|12.064
950625000|2000-02-15 14:30:00|17.813|17.813|16.875|17.188|23600|11.848
950711400|2000-02-16 14:30:00|17.188|17.5|16.875|17.188|19300|11.848
950797800|2000-02-17 14:30:00|18.438|18.438|16.875|17.188|40500|11.848
950884200|2000-02-18 14:30:00|17.5|17.5|16.563|17.188|56900|11.848
951229800|2000-02-22 14:30:00|17.188|17.188|16.25|16.875|38100|11.633
951316200|2000-02-23 14:30:00|16.25|16.563|15.625|15.938|55900|10.986
951402600|2000-02-24 14:30:00|16.25|16.563|15.625|16.25|27400|11.202
951489000|2000-02-25 14:30:00|15.313|15.938|15|15.313|40200|10.556
951748200|2000-02-28 14:30:00|15|15.313|14.375|14.688|151200|10.125
951834600|2000-02-29 14:30:00|14.688|15|14.375|14.375|62100|9.909
951921000|2000-03-01 14:30:00|14.688|15|14.375|14.688|80000|10.125
952007400|2000-03-02 14:30:00|15|15.313|14.375|15|47100|10.34
952093800|2000-03-03 14:30:00|14.688|15.938|14.688|15.625|86300|10.771
952353000|2000-03-06 14:30:00|15.625|15.625|15|15.313|42900|10.556
952439400|2000-03-07 14:30:00|15.313|16.25|14.688|15.625|187800|10.771
952525800|2000-03-08 14:30:00|15.938|15.938|14.688|14.688|68500|10.125
952612200|2000-03-09 14:30:00|15|15.313|14.688|15|36400|10.34
952698600|2000-03-10 14:30:00|15|15|14.688|15|38300|10.34
952957800|2000-03-13 14:30:00|15.625|15.625|14.688|14.688|82600|10.125
953044200|2000-03-14 14:30:00|15|15|14.375|14.688|38900|10.125
953130600|2000-03-15 14:30:00|14.688|14.688|14.375|14.375|65100|9.909
953217000|2000-03-16 14:30:00|14.375|14.688|13.75|14.375|75200|9.909
953303400|2000-03-17 14:30:00|14.375|14.375|13.75|14.063|31400|9.694
953562600|2000-03-20 14:30:00|14.375|14.375|13.75|14.063|136200|9.694
953649000|2000-03-21 14:30:00|14.375|14.688|13.75|14.063|96100|9.694
953735400|2000-03-22 14:30:00|14.063|14.063|13.75|14.063|55500|9.694
953821800|2000-03-23 14:30:00|13.75|14.063|9.375|13.125|138100|9.048
953908200|2000-03-24 14:30:00|13.125|13.438|12.5|12.813|93900|8.832
954167400|2000-03-27 14:30:00|12.5|12.813|12.031|12.5|92100|8.617
954253800|2000-03-28 14:30:00|12.5|12.5|11.875|12.188|96300|8.401
954340200|2000-03-29 14:30:00|12.188|12.5|11.563|11.875|49700|8.186
954426600|2000-03-30 14:30:00|11.563|12.5|11.563|12.5|45100|8.617
954513000|2000-03-31 14:30:00|12.969|14.688|12.5|13.125|39900|9.048
954768600|2000-04-03 13:30:00|13.75|13.75|12.188|13.125|57600|9.048
954855000|2000-04-04 13:30:00|12.813|13.438|12.5|13.125|124400|9.048
954941400|2000-04-05 13:30:00|12.813|13.75|12.5|12.813|33200|8.832
955027800|2000-04-06 13:30:00|12.656|12.813|11.875|12.5|33600|8.617
955114200|2000-04-07 13:30:00|12.188|12.5|11.875|12.188|24700|8.401
955373400|2000-04-10 13:30:00|12.188|12.188|11.563|11.875|51200|8.186
955459800|2000-04-11 13:30:00|11.875|11.875|11.25|11.875|38700|8.186
955546200|2000-04-12 13:30:00|11.25|12.5|11.25|11.875|55300|8.186
955632600|2000-04-13 13:30:00|11.875|11.875|11.25|11.563|36300|7.971
955719000|2000-04-14 13:30:00|11.563|11.875|11.25|11.875|58500|8.186
955978200|2000-04-17 13:30:00|11.563|11.875|11.25|11.25|42100|7.755
956064600|2000-04-18 13:30:00|11.25|11.563|10.938|10.938|49700|7.54
956151000|2000-04-19 13:30:00|10.938|11.563|10.938|11.563|28600|7.971
956237400|2000-04-20 13:30:00|11.563|11.563|10.938|11.25|24200|7.755
956583000|2000-04-24 13:30:00|11.563|11.563|10.938|11.563|37100|7.971
956669400|2000-04-25 13:30:00|11.563|11.563|10.938|11.25|20200|7.755
956755800|2000-04-26 13:30:00|10.938|16.25|10.313|10.625|35200|7.324
956842200|2000-04-27 13:30:00|10.938|11.25|10.625|11.25|39100|7.755
956928600|2000-04-28 13:30:00|11.25|11.25|10.625|10.625|21500|7.324
957187800|2000-05-01 13:30:00|10.938|12.5|10.625|10.625|30700|7.324
957274200|2000-05-02 13:30:00|10.625|12.5|10.625|12.188|53200|8.401
957360600|2000-05-03 13:30:00|12.188|12.188|10.938|11.25|52000|7.755
957447000|2000-05-04 13:30:00|11.25|12.188|10.938|11.25|57500|7.755
957533400|2000-05-05 13:30:00|10.938|11.563|10.938|11.563|35300|7.971
957792600|2000-05-08 13:30:00|11.563|11.563|10.938|11.563|43300|7.971
957879000|2000-05-09 13:30:00|11.563|11.875|11.25|11.563|28200|7.971
957965400|2000-05-10 13:30:00|11.719|11.875|11.25|11.563|41900|7.971
958051800|2000-05-11 13:30:00|11.563|11.563|11.094|11.25|40700|7.755
958138200|2000-05-12 13:30:00|11.25|11.563|10.625|10.938|31500|7.54
958397400|2000-05-15 13:30:00|11.25|11.25|10.625|10.938|51700|7.54
958483800|2000-05-16 13:30:00|10.938|10.938|10.313|10.938|35600|7.54
958570200|2000-05-17 13:30:00|10.625|10.938|10|10.625|67800|7.324
958656600|2000-05-18 13:30:00|10.625|10.625|10|10.625|29100|7.324
958743000|2000-05-19 13:30:00|10.313|10.313|10|10.313|44600|7.109
959002200|2000-05-22 13:30:00|10|10.625|10|10.313|108500|7.109
959088600|2000-05-23 13:30:00|10.313|10.313|10|10.313|25500|7.109
959175000|2000-05-24 13:30:00|10.313|10.313|9.688|10|36000|6.893
959261400|2000-05-25 13:30:00|9.688|10|9.063|9.375|80600|6.463
959347800|2000-05-26 13:30:00|9.375|10|9.063|9.688|36500|6.678
959693400|2000-05-30 13:30:00|10|10.313|9.688|10.313|50400|7.109
959779800|2000-05-31 13:30:00|10|10.313|10|10|34100|6.893
959866200|2000-06-01 13:30:00|10.313|10.313|9.688|9.688|31900|6.678
959952600|2000-06-02 13:30:00|10.313|11.25|10|10.313|82800|7.109
960211800|2000-06-05 13:30:00|10.625|10.625|10.313|10.625|58300|7.324
960298200|2000-06-06 13:30:00|10.625|10.625|10.313|10.625|71700|7.324
960384600|2000-06-07 13:30:00|10.469|10.625|9.688|10|55500|6.893
960471000|2000-06-08 13:30:00|10|10.313|9.688|10|57500|6.893
960557400|2000-06-09 13:30:00|9.688|10|9.375|9.375|57900|6.463
960816600|2000-06-12 13:30:00|10|10.313|9.688|10.313|104100|7.109
960903000|2000-06-13 13:30:00|10.625|10.938|9.688|10|133100|6.893
960989400|2000-06-14 13:30:00|10.625|11.25|10|11.25|48300|7.755
961075800|2000-06-15 13:30:00|11.25|11.25|10.625|10.938|22500|7.54
961162200|2000-06-16 13:30:00|11.094|12.5|10.938|12.188|57800|8.401
961421400|2000-06-19 13:30:00|11.875|12.188|11.25|11.563|54800|7.971
961507800|2000-06-20 13:30:00|11.563|11.875|11.25|11.875|29300|8.186
961594200|2000-06-21 13:30:00|11.875|11.875|11.25|11.25|47700|7.755
961680600|2000-06-22 13:30:00|11.563|11.563|10|11.563|28200|7.971
961767000|2000-06-23 13:30:00|11.25|11.875|10.938|11.25|39600|7.755
962026200|2000-06-26 13:30:00|11.25|11.25|10|10.938|47000|7.54
962112600|2000-06-27 13:30:00|10.313|10.625|10.313|10.313|23700|7.109
962199000|2000-06-28 13:30:00|10.938|11.25|10.625|11.25|35900|7.755
962285400|2000-06-29 13:30:00|11.25|11.25|10.625|10.781|29000|7.432
962371800|2000-06-30 13:30:00|10.625|11.25|10.313|10.625|36600|7.324
962631000|2000-07-03 13:30:00|10.313|10.625|10.313|10.625|31700|7.324
962803800|2000-07-05 13:30:00|10.469|10.625|10|10.313|74500|7.109
962890200|2000-07-06 13:30:00|10.313|10.313|9.688|10|50900|6.893
962976600|2000-07-07 13:30:00|10|10|9.688|10|30700|6.893
963235800|2000-07-10 13:30:00|10|10|9.375|9.688|70900|6.678
963322200|2000-07-11 13:30:00|9.375|10.313|9.375|10|79300|6.893
963408600|2000-07-12 13:30:00|10|10.313|9.688|10|30500|6.893
963495000|2000-07-13 13:30:00|10|10.313|9.688|10|38400|6.893
963581400|2000-07-14 13:30:00|10|10.313|9.844|10|33400|6.893
963840600|2000-07-17 13:30:00|9.688|10|9.375|9.688|57500|6.678
963927000|2000-07-18 13:30:00|10|10|9.688|9.688|29500|6.678
964013400|2000-07-19 13:30:00|10|10|9.375|9.688|62800|6.678
964099800|2000-07-20 13:30:00|9.531|9.688|9.375|9.688|58300|6.678
964186200|2000-07-21 13:30:00|9.531|9.688|9.375|9.688|20300|6.678
964445400|2000-07-24 13:30:00|9.688|9.688|9.063|9.688|90300|6.678
964531800|2000-07-25 13:30:00|9.375|9.688|9.375|9.688|51800|6.678
964618200|2000-07-26 13:30:00|9.688|9.688|9.375|9.375|13700|6.463
964704600|2000-07-27 13:30:00|9.531|9.688|9.375|9.375|23900|6.463
964791000|2000-07-28 13:30:00|9.531|9.688|9.375|9.375|14400|6.463
965050200|2000-07-31 13:30:00|9.531|10|9.375|9.375|27900|6.463
965136600|2000-08-01 13:30:00|9.688|10|9.375|10|26100|6.893
965223000|2000-08-02 13:30:00|10|10|9.375|9.688|26700|6.678
965309400|2000-08-03 13:30:00|10|10|9.375|9.688|52500|6.678
965395800|2000-08-04 13:30:00|9.688|10|9.375|9.844|20600|6.786
965655000|2000-08-07 13:30:00|10|10|9.375|9.688|34000|6.678
965741400|2000-08-08 13:30:00|10|10|9.688|10|21900|6.893
965827800|2000-08-09 13:30:00|10|10|9.375|9.688|20100|6.678
965914200|2000-08-10 13:30:00|9.375|10|9.375|10|43400|6.893
966000600|2000-08-11 13:30:00|10|10|9.688|10|23100|6.893
966259800|2000-08-14 13:30:00|10.313|10.625|10|10.313|44000|7.109
966346200|2000-08-15 13:30:00|10.313|11.25|10.313|10.938|58000|7.54
966432600|2000-08-16 13:30:00|11.25|11.875|10.938|11.875|75100|8.186
966519000|2000-08-17 13:30:00|11.875|12.188|11.563|11.563|76700|7.971
966605400|2000-08-18 13:30:00|11.25|11.563|11.25|11.25|22300|7.755
966864600|2000-08-21 13:30:00|11.875|11.875|10.938|11.563|40600|7.971
966951000|2000-08-22 13:30:00|11.25|11.25|10.625|11.25|38800|7.755
967037400|2000-08-23 13:30:00|10.938|11.25|10.625|10.625|35800|7.324
967123800|2000-08-24 13:30:00|10.938|11.25|10.625|10.625|70300|7.324
967210200|2000-08-25 13:30:00|10.938|10.938|10.625|10.625|18100|7.324
967469400|2000-08-28 13:30:00|10.938|11.563|10.625|10.938|37300|7.54
967555800|2000-08-29 13:30:00|10.938|11.563|10.938|11.25|23500|7.755
967642200|2000-08-30 13:30:00|11.25|11.25|10.625|10.938|13800|7.54
967728600|2000-08-31 13:30:00|10.938|11.563|10.938|11.563|53100|7.971
967815000|2000-09-01 13:30:00|11.563|12.188|10.938|11.875|32900|8.186
968160600|2000-09-05 13:30:00|11.875|11.875|11.25|11.25|19100|7.755
968247000|2000-09-06 13:30:00|11.563|11.563|10.938|11.563|24200|7.971
968333400|2000-09-07 13:30:00|11.563|11.875|11.25|11.25|13200|7.755
968419800|2000-09-08 13:30:00|11.25|11.875|11.25|11.563|23500|7.971
968679000|2000-09-11 13:30:00|11.25|11.563|11.25|11.563|32300|7.971
968765400|2000-09-12 13:30:00|11.875|12.5|11.25|11.875|63200|8.186
968851800|2000-09-13 13:30:00|12.188|12.188|11.563|11.563|25300|7.971
968938200|2000-09-14 13:30:00|11.875|12.188|11.563|11.563|15100|7.971
969024600|2000-09-15 13:30:00|11.563|11.875|10.938|11.875|18400|8.186
969283800|2000-09-18 13:30:00|11.563|11.875|10.625|11.25|66800|7.755
969370200|2000-09-19 13:30:00|10.625|11.25|10.625|10.938|8200|7.54
969456600|2000-09-20 13:30:00|11.25|11.25|10.313|10.938|63300|7.54
969543000|2000-09-21 13:30:00|10.625|10.938|10.625|10.625|8400|7.324
969629400|2000-09-22 13:30:00|10.938|11.25|10.625|10.938|63700|7.54
969888600|2000-09-25 13:30:00|10.625|11.25|10.625|10.625|21000|7.324
969975000|2000-09-26 13:30:00|10.625|10.938|10.313|10.313|74900|7.109
970061400|2000-09-27 13:30:00|10.313|10.938|10.313|10.938|47300|7.54
970147800|2000-09-28 13:30:00|10.938|10.938|10.313|10.313|31700|7.109
970234200|2000-09-29 13:30:00|10.313|10.625|10|10.313|32600|7.109
970493400|2000-10-02 13:30:00|10.625|10.625|10|10.625|38200|7.324
970579800|2000-10-03 13:30:00|10.625|10.625|10.313|10.313|47300|7.109
970666200|2000-10-04 13:30:00|10.625|10.625|10.313|10.625|42400|7.324
970752600|2000-10-05 13:30:00|10.625|10.625|10|10|45600|6.893
970839000|2000-10-06 13:30:00|10|10.625|10|10|60400|6.893
971098200|2000-10-09 13:30:00|10|10.313|10|10|22100|6.893
971184600|2000-10-10 13:30:00|10|10.313|9.688|10|57000|6.893
971271000|2000-10-11 13:30:00|10|10.313|9.688|9.688|30400|6.678
971357400|2000-10-12 13:30:00|9.688|10.313|9.688|10.313|92800|7.109
971443800|2000-10-13 13:30:00|10.313|10.313|9.688|9.688|36500|6.678
971703000|2000-10-16 13:30:00|10|10|9.063|9.688|51400|6.678
971789400|2000-10-17 13:30:00|9.375|9.688|9.063|9.375|44900|6.463
971875800|2000-10-18 13:30:00|9.375|9.375|8.75|9.063|94500|6.247
971962200|2000-10-19 13:30:00|9.063|9.063|8.75|8.75|33100|6.032
972048600|2000-10-20 13:30:00|9.063|9.063|8.75|9.063|43100|6.247
972307800|2000-10-23 13:30:00|9.063|9.063|8.75|9.063|35200|6.247
972394200|2000-10-24 13:30:00|9.063|9.063|8.75|9.063|76700|6.247
972480600|2000-10-25 13:30:00|9.063|9.063|8.438|8.75|109300|6.032
972567000|2000-10-26 13:30:00|8.75|8.75|8.438|8.438|47700|5.816
972653400|2000-10-27 13:30:00|8.438|8.75|8.438|8.75|30400|6.032
972916200|2000-10-30 14:30:00|8.75|8.75|8.125|8.438|44800|5.816
973002600|2000-10-31 14:30:00|8.125|8.438|7.813|8.438|48400|5.816
973089000|2000-11-01 14:30:00|8.281|8.438|8.125|8.438|43200|5.816
973175400|2000-11-02 14:30:00|8.125|8.438|8.125|8.125|89600|5.601
973261800|2000-11-03 14:30:00|8.125|8.125|6.563|7.813|280300|5.386
973521000|2000-11-06 14:30:00|7.5|7.5|6.563|6.563|120200|4.524
973607400|2000-11-07 14:30:00|6.25|6.875|6.25|6.875|133100|4.739
973693800|2000-11-08 14:30:00|6.875|6.875|6.563|6.875|36800|4.739
973780200|2000-11-09 14:30:00|6.875|6.875|6.563|6.875|42900|4.739
973866600|2000-11-10 14:30:00|6.563|6.875|6.25|6.563|96500|4.524
974125800|2000-11-13 14:30:00|6.719|6.875|6.25|6.875|59700|4.739
974212200|2000-11-14 14:30:00|6.875|6.875|6.563|6.875|52000|4.739
974298600|2000-11-15 14:30:00|6.875|6.875|6.25|6.25|41600|4.308
974385000|2000-11-16 14:30:00|6.25|6.875|6.25|6.563|41100|4.524
974471400|2000-11-17 14:30:00|6.25|6.563|6.25|6.25|23300|4.308
974730600|2000-11-20 14:30:00|6.563|6.563|6.25|6.563|32700|4.524
974817000|2000-11-21 14:30:00|6.563|6.563|6.25|6.563|38300|4.524
974903400|2000-11-22 14:30:00|6.25|6.25|5.938|5.938|84200|4.093
975076200|2000-11-24 14:30:00|6.25|6.25|5.938|6.25|27800|4.308
975335400|2000-11-27 14:30:00|5.625|6.25|5.625|6.094|63500|4.201
975421800|2000-11-28 14:30:00|6.094|6.25|5.938|6.25|52400|4.308
975508200|2000-11-29 14:30:00|6.25|6.25|5.938|6.25|47600|4.308
975594600|2000-11-30 14:30:00|6.094|6.25|5.625|5.938|51800|4.093
975681000|2000-12-01 14:30:00|6.094|6.25|5.625|6.25|35900|4.308
975940200|2000-12-04 14:30:00|6.25|6.875|6.25|6.563|93900|4.524
976026600|2000-12-05 14:30:00|6.719|6.875|6.563|6.875|93400|4.739
976113000|2000-12-06 14:30:00|6.719|7.813|6.563|7.813|189500|5.386
976199400|2000-12-07 14:30:00|8.125|9.063|7.813|8.125|136700|5.601
976285800|2000-12-08 14:30:00|8.75|8.75|8.125|8.125|62400|5.601
976545000|2000-12-11 14:30:00|8.438|8.438|7.188|7.5|76300|5.17
976631400|2000-12-12 14:30:00|7.5|7.813|7.188|7.5|26300|5.17
976717800|2000-12-13 14:30:00|7.5|7.813|6.875|7.188|32000|4.955
976804200|2000-12-14 14:30:00|6.875|7.5|6.875|7.188|31100|4.955
976890600|2000-12-15 14:30:00|7.5|7.813|7.188|7.5|44500|5.17
977149800|2000-12-18 14:30:00|7.188|7.813|7.188|7.813|19100|5.386
977236200|2000-12-19 14:30:00|7.344|7.813|7.188|7.813|37500|5.386
977322600|2000-12-20 14:30:00|7.813|8.125|7.5|7.813|84700|5.386
977409000|2000-12-21 14:30:00|8.125|8.125|7.813|7.813|99200|5.386
977495400|2000-12-22 14:30:00|7.813|8.125|7.5|7.5|41000|5.17
977841000|2000-12-26 14:30:00|7.813|7.813|7.188|7.188|39200|4.955
977927400|2000-12-27 14:30:00|7.5|7.5|6.563|6.875|59800|4.739
978013800|2000-12-28 14:30:00|6.719|6.875|6.25|6.563|85800|4.524
978100200|2000-12-29 14:30:00|6.406|6.875|6.25|6.563|146200|4.524
978445800|2001-01-02 14:30:00|6.25|6.563|6.25|6.563|43800|4.524
978532200|2001-01-03 14:30:00|6.406|6.563|6.25|6.563|40900|4.524
978618600|2001-01-04 14:30:00|6.25|6.875|6.25|6.563|10000|4.524
978705000|2001-01-05 14:30:00|6.406|6.875|6.25|6.875|26700|4.739
978964200|2001-01-08 14:30:00|6.875|7.188|6.719|7.188|23400|4.955
979050600|2001-01-09 14:30:00|7.188|7.188|6.563|6.875|19100|4.739
979137000|2001-01-10 14:30:00|6.875|6.875|6.563|6.563|22700|4.524
979223400|2001-01-11 14:30:00|6.875|6.875|6.563|6.875|17900|4.739
979309800|2001-01-12 14:30:00|6.875|6.875|6.563|6.875|22600|4.739
979655400|2001-01-16 14:30:00|6.875|7.188|6.563|7.188|20600|4.955
979741800|2001-01-17 14:30:00|7.188|7.5|6.875|7.188|35800|4.955
979828200|2001-01-18 14:30:00|6.875|8.125|6.875|7.813|37800|5.386
979914600|2001-01-19 14:30:00|7.813|8.125|7.188|7.5|79800|5.17
980173800|2001-01-22 14:30:00|7.5|7.5|7.188|7.5|91800|5.17
980260200|2001-01-23 14:30:00|7.656|7.813|7.5|7.5|73800|5.17
980346600|2001-01-24 14:30:00|7.5|7.5|7.188|7.5|22900|5.17
980433000|2001-01-25 14:30:00|7.5|7.813|7.188|7.813|36100|5.386
980519400|2001-01-26 14:30:00|7.813|7.813|7.188|7.5|39200|5.17
980778600|2001-01-29 14:30:00|7.813|7.813|6.875|7.188|42200|4.955
980865000|2001-01-30 14:30:00|7.188|9.375|6.875|9.063|501800|6.247
980951400|2001-01-31 14:30:00|8.75|9.063|8.125|8.438|180800|5.816
981037800|2001-02-01 14:30:00|8.75|9.063|8.125|8.75|48700|6.032
981124200|2001-02-02 14:30:00|8.438|8.75|8.125|8.438|23400|5.816
981383400|2001-02-05 14:30:00|8.438|8.438|7.5|8.438|31600|5.816
981469800|2001-02-06 14:30:00|7.813|8.438|7.813|8.438|49600|5.816
981556200|2001-02-07 14:30:00|8.438|8.438|7.813|8.438|20500|5.816
981642600|2001-02-08 14:30:00|8.438|8.438|7.5|7.5|22000|5.17
981729000|2001-02-09 14:30:00|7.5|8.438|7.5|8.125|31200|5.601
981988200|2001-02-12 14:30:00|8.125|8.438|7.813|8.438|16300|5.816
982074600|2001-02-13 14:30:00|8.125|8.438|7.813|8.125|24300|5.601
982161000|2001-02-14 14:30:00|8.125|8.125|7.813|7.813|10500|5.386
982247400|2001-02-15 14:30:00|7.813|7.813|7.5|7.5|18000|5.17
982333800|2001-02-16 14:30:00|7.813|8.125|7.5|8.125|23500|5.601
982679400|2001-02-20 14:30:00|8.438|8.438|7.813|8.438|80300|5.816
982765800|2001-02-21 14:30:00|8.125|8.438|8.125|8.438|34000|5.816
982852200|2001-02-22 14:30:00|8.281|8.438|8.125|8.281|43100|5.709
982938600|2001-02-23 14:30:00|8.281|8.438|8.125|8.438|71100|5.816
983197800|2001-02-26 14:30:00|8.75|10.938|8.438|10.625|187200|7.324
983284200|2001-02-27 14:30:00|11.25|13.438|10.938|11.25|239700|7.755
983370600|2001-02-28 14:30:00|10.938|11.25|10|10.625|78900|7.324
983457000|2001-03-01 14:30:00|10.625|10.625|10|10|62000|6.893
983543400|2001-03-02 14:30:00|10|10|9.375|9.375|47200|6.463
983802600|2001-03-05 14:30:00|9.688|9.688|9.063|9.063|58500|6.247
983889000|2001-03-06 14:30:00|9.375|9.375|8.75|8.75|49000|6.032
983975400|2001-03-07 14:30:00|9.375|10.313|9.063|10|75100|6.893
984061800|2001-03-08 14:30:00|10|11.875|10|11.25|92500|7.755
984148200|2001-03-09 14:30:00|11.563|11.563|10.313|10.625|151100|7.324
984407400|2001-03-12 14:30:00|10.625|11.875|10.625|11.25|136300|7.755
984493800|2001-03-13 14:30:00|10.938|11.25|10|10.625|82100|7.324
984580200|2001-03-14 14:30:00|10.313|10.625|10|10.313|38500|7.109
984666600|2001-03-15 14:30:00|10.313|10.313|9.375|9.375|73600|6.463
984753000|2001-03-16 14:30:00|9.375|9.688|8.75|9.375|52600|6.463
985012200|2001-03-19 14:30:00|9.531|10.313|9.375|9.688|23700|6.678
985098600|2001-03-20 14:30:00|10|10.313|9.688|10.313|61800|7.109
985185000|2001-03-21 14:30:00|10.625|10.938|10.313|10.625|59200|7.324
985271400|2001-03-22 14:30:00|10.313|10.625|10|10.313|72100|7.109
985357800|2001-03-23 14:30:00|10.625|10.938|10|10.625|38800|7.324
985617000|2001-03-26 14:30:00|10.313|10.625|10.313|10.313|6000|7.109
985703400|2001-03-27 14:30:00|10.313|10.313|10|10.313|21800|7.109
985789800|2001-03-28 14:30:00|10|10|9.063|9.375|37500|6.463
985876200|2001-03-29 14:30:00|9.531|9.531|8.75|9.375|30300|6.463
985962600|2001-03-30 14:30:00|9.063|9.375|8.438|9.063|42800|6.247
986218200|2001-04-02 13:30:00|8.75|9.063|8.438|8.75|40100|6.032
986304600|2001-04-03 13:30:00|8.75|9.688|8.75|9.688|47200|6.678
986391000|2001-04-04 13:30:00|10|10.313|9.375|10|48700|6.893
986477400|2001-04-05 13:30:00|10|10|9.688|9.688|18900|6.678
986563800|2001-04-06 13:30:00|10|10|9.688|10|13600|6.893
986823000|2001-04-09 13:30:00|9.9|10|9.3|9.5|22800|6.549
986909400|2001-04-10 13:30:00|9.3|10|9.3|9.8|30500|6.756
986995800|2001-04-11 13:30:00|9.4|10|9.4|9.8|50100|6.756
987082200|2001-04-12 13:30:00|10|10|9.8|10|11300|6.893
987427800|2001-04-16 13:30:00|10|10.6|9.9|10.2|49700|7.031
987514200|2001-04-17 13:30:00|9.9|10|9.7|9.7|28500|6.687
987600600|2001-04-18 13:30:00|9.8|9.9|9.4|9.7|22700|6.687
987687000|2001-04-19 13:30:00|10|10.3|9.8|10.3|29500|7.1
987773400|2001-04-20 13:30:00|10.1|10.1|9.5|9.5|41900|6.549
988032600|2001-04-23 13:30:00|9.5|9.7|9|9|30400|6.204
988119000|2001-04-24 13:30:00|9.2|9.5|9|9.4|21400|6.48
988205400|2001-04-25 13:30:00|9.6|9.7|9.3|9.6|18300|6.618
988291800|2001-04-26 13:30:00|9.3|10.3|9.2|10.1|38700|6.962
988378200|2001-04-27 13:30:00|10|10.3|9.5|9.6|59600|6.618
988637400|2001-04-30 13:30:00|9.7|9.7|9.3|9.4|24700|6.48
988723800|2001-05-01 13:30:00|9.6|9.9|9.5|9.9|50700|6.825
988810200|2001-05-02 13:30:00|9.8|10.5|9.7|10.4|50900|7.169
988896600|2001-05-03 13:30:00|10.3|10.6|10|10.2|48100|7.031
988983000|2001-05-04 13:30:00|10.3|10.4|10.1|10.2|26500|7.031
989242200|2001-05-07 13:30:00|10.2|10.8|10|10.6|80900|7.307
989328600|2001-05-08 13:30:00|10.4|10.5|10.1|10.3|91300|7.1
989415000|2001-05-09 13:30:00|10.7|11.4|10.6|11.3|229600|7.79
989501400|2001-05-10 13:30:00|11.3|11.4|10.9|10.9|88200|7.514
989587800|2001-05-11 13:30:00|11.1|11.3|10.6|10.7|53800|7.376
989847000|2001-05-14 13:30:00|11.1|11.5|10.9|11.5|58200|7.927
989933400|2001-05-15 13:30:00|11.4|11.9|11|11.8|70500|8.134
990019800|2001-05-16 13:30:00|12|12.2|11.7|12.1|230300|8.341
990106200|2001-05-17 13:30:00|12.2|12.2|11.7|11.9|120900|8.203
990192600|2001-05-18 13:30:00|11.7|12.8|11.5|12.4|278600|8.548
990451800|2001-05-21 13:30:00|13.6|14.6|13|14|465100|9.651
990538200|2001-05-22 13:30:00|13.6|13.6|12.5|13.1|192000|9.03
990624600|2001-05-23 13:30:00|12.6|12.8|12.3|12.8|146500|8.824
990711000|2001-05-24 13:30:00|13.1|13.3|11|11.9|203300|8.203
990797400|2001-05-25 13:30:00|11.7|12.5|11.1|12.5|85400|8.617
991143000|2001-05-29 13:30:00|12.5|12.7|11.7|11.8|65500|8.134
991229400|2001-05-30 13:30:00|11.6|11.8|10.9|11.2|83500|7.721
991315800|2001-05-31 13:30:00|11.1|11.6|11|11|48900|7.583
991402200|2001-06-01 13:30:00|10.9|11.6|10.9|11.4|75500|7.859
991661400|2001-06-04 13:30:00|11.5|11.6|11.2|11.2|44400|7.721
991747800|2001-06-05 13:30:00|11.5|11.7|11.3|11.5|42100|7.927
991834200|2001-06-06 13:30:00|11.5|11.6|11.3|11.5|40700|7.927
991920600|2001-06-07 13:30:00|11.2|11.6|11.1|11.5|47900|7.927
992007000|2001-06-08 13:30:00|11.6|12.5|11.2|12.4|105100|8.548
992266200|2001-06-11 13:30:00|12.2|12.2|11.5|11.9|75700|8.203
992352600|2001-06-12 13:30:00|12.2|12.5|12.1|12.3|85900|8.479
992439000|2001-06-13 13:30:00|12.5|12.5|11.9|12.2|36000|8.41
992525400|2001-06-14 13:30:00|11.9|12.9|11.8|12.7|128900|8.755
992611800|2001-06-15 13:30:00|12.6|12.6|12|12.3|66800|8.479
992871000|2001-06-18 13:30:00|12.2|12.3|11.7|12|71700|8.272
992957400|2001-06-19 13:30:00|11.7|12|11.6|11.7|37300|8.065
993043800|2001-06-20 13:30:00|11.7|11.7|11.2|11.7|31000|8.065
993130200|2001-06-21 13:30:00|11.6|11.8|11.2|11.7|28300|8.065
993216600|2001-06-22 13:30:00|11.5|12|11.5|11.8|18900|8.134
993475800|2001-06-25 13:30:00|11.8|12.3|11.8|12.2|51700|8.41
993562200|2001-06-26 13:30:00|12.2|12.6|11.8|12.6|109900|8.686
993648600|2001-06-27 13:30:00|12.3|12.4|11.9|12.1|43600|8.341
993735000|2001-06-28 13:30:00|11.8|11.8|11.2|11.5|58400|7.927
993821400|2001-06-29 13:30:00|11.4|11.7|11.4|11.5|34700|7.927
994080600|2001-07-02 13:30:00|11.3|11.4|11.2|11.4|29300|7.859
994167000|2001-07-03 13:30:00|11.3|11.4|11.1|11.2|8100|7.721
994339800|2001-07-05 13:30:00|10.8|11.1|10.5|10.5|60100|7.238
994426200|2001-07-06 13:30:00|10.3|11|10|10.5|103000|7.238
994685400|2001-07-09 13:30:00|11|11|10.4|10.6|23500|7.307
994771800|2001-07-10 13:30:00|10.5|10.9|10.4|10.8|24800|7.445
994858200|2001-07-11 13:30:00|10.8|11.1|10.6|11|82400|7.583
994944600|2001-07-12 13:30:00|10.8|10.8|10.2|10.5|53800|7.238
995031000|2001-07-13 13:30:00|10.4|10.7|10.2|10.4|19800|7.169
995290200|2001-07-16 13:30:00|10.5|10.6|10|10.2|29000|7.031
995376600|2001-07-17 13:30:00|10.1|10.3|10|10.1|29500|6.962
995463000|2001-07-18 13:30:00|10.3|10.8|10|10.6|86700|7.307
995549400|2001-07-19 13:30:00|10.9|10.9|9.6|10.3|120700|7.1
995635800|2001-07-20 13:30:00|10.1|10.3|9.8|9.8|49900|6.756
995895000|2001-07-23 13:30:00|9.8|9.8|8.6|8.8|184700|6.066
995981400|2001-07-24 13:30:00|8.9|9.4|8.6|9.3|138500|6.411
996067800|2001-07-25 13:30:00|9.3|9.4|8.8|9.1|37900|6.273
996154200|2001-07-26 13:30:00|9.5|9.5|8.7|9|70600|6.204
996240600|2001-07-27 13:30:00|9|9.1|8.9|9|48800|6.204
996499800|2001-07-30 13:30:00|8.7|9|8.3|8.4|100100|5.791
996586200|2001-07-31 13:30:00|7.9|8.1|7.5|7.9|149700|5.446
996672600|2001-08-01 13:30:00|8|8.7|8|8.6|58500|5.928
996759000|2001-08-02 13:30:00|9.1|9.7|8.9|9.4|59400|6.48
996845400|2001-08-03 13:30:00|9.2|9.7|9.1|9.7|31400|6.687
997104600|2001-08-06 13:30:00|9.1|9.5|9|9.3|41300|6.411
997191000|2001-08-07 13:30:00|9.1|9.3|8.9|8.9|24400|6.135
997277400|2001-08-08 13:30:00|8.9|9.2|8.7|9.2|56400|6.342
997363800|2001-08-09 13:30:00|9.6|10.2|9.5|10.2|71700|7.031
997450200|2001-08-10 13:30:00|10.3|10.6|9.8|10|111000|6.893
997709400|2001-08-13 13:30:00|10.2|10.4|10.1|10.3|50900|7.1
997795800|2001-08-14 13:30:00|10.1|10.4|9.7|10.4|49200|7.169
997882200|2001-08-15 13:30:00|10.3|10.8|10.2|10.6|64200|7.307
997968600|2001-08-16 13:30:00|10.5|10.6|10.2|10.5|24600|7.238
998055000|2001-08-17 13:30:00|10.4|11|10.2|10.6|154300|7.307
998314200|2001-08-20 13:30:00|10.5|10.5|9.7|9.8|93500|6.756
998400600|2001-08-21 13:30:00|9.8|10|9.6|9.8|39700|6.756
998487000|2001-08-22 13:30:00|10.4|10.4|9.7|9.9|35800|6.825
998573400|2001-08-23 13:30:00|9.8|9.9|9.1|9.3|44100|6.411
998659800|2001-08-24 13:30:00|9.4|9.4|8.9|9|58600|6.204
998919000|2001-08-27 13:30:00|8.9|9|8.8|8.9|47300|6.135
999005400|2001-08-28 13:30:00|8.9|9|8.6|9|38300|6.204
999091800|2001-08-29 13:30:00|9|9.5|8.9|9.1|41900|6.273
999178200|2001-08-30 13:30:00|9.2|9.5|8.9|9.3|31300|6.411
999264600|2001-08-31 13:30:00|9.2|9.4|8.9|9.1|36700|6.273
999610200|2001-09-04 13:30:00|8.9|9|8.7|8.8|20800|6.066
999696600|2001-09-05 13:30:00|8.9|9|8.8|8.9|9600|6.135
999783000|2001-09-06 13:30:00|9|9.4|8.8|9.4|19500|6.48
999869400|2001-09-07 13:30:00|9.4|9.6|9.1|9.4|28800|6.48
1000128600|2001-09-10 13:30:00|9.5|9.6|9|9.3|24300|6.411
1000733400|2001-09-17 13:30:00|11.1|11.3|9.6|10.6|217600|7.307
1000819800|2001-09-18 13:30:00|10.9|10.9|10.2|10.7|94700|7.376
1000906200|2001-09-19 13:30:00|10.7|11.4|10.5|11.2|129700|7.721
1000992600|2001-09-20 13:30:00|11.1|11.8|10.9|11.4|67300|7.859
1001079000|2001-09-21 13:30:00|12|14.1|11.2|13.9|396400|9.582
1001338200|2001-09-24 13:30:00|11.7|12.5|11.5|12.3|129000|8.479
1001424600|2001-09-25 13:30:00|11.8|12.2|11.6|12|62300|8.272
1001511000|2001-09-26 13:30:00|11.9|13.2|11.6|13|138700|8.962
1001597400|2001-09-27 13:30:00|12.6|12.9|12.2|12.9|67300|8.893
1001683800|2001-09-28 13:30:00|12.5|13|12.2|12.8|75700|8.824
1001943000|2001-10-01 13:30:00|12.6|13.4|12.5|13.3|58800|9.168
1002029400|2001-10-02 13:30:00|13.2|13.4|12.6|13|87600|8.962
1002115800|2001-10-03 13:30:00|12.8|13|11.3|11.6|101600|7.996
1002202200|2001-10-04 13:30:00|11.8|12|11.7|12|40700|8.272
1002288600|2001-10-05 13:30:00|12.1|12.9|12|12.9|84500|8.893
1002547800|2001-10-08 13:30:00|13|13.6|13|13.2|109500|9.099
1002634200|2001-10-09 13:30:00|13|13|11.7|12|106500|8.272
1002720600|2001-10-10 13:30:00|11.6|11.8|11.1|11.3|87100|7.79
1002807000|2001-10-11 13:30:00|10.8|10.9|10.3|10.7|107000|7.376
1002893400|2001-10-12 13:30:00|11.3|12|11.1|11.3|168200|7.79
1003152600|2001-10-15 13:30:00|11.6|11.6|11.2|11.5|28700|7.927
1003239000|2001-10-16 13:30:00|11.3|11.5|11|11.2|66100|7.721
1003325400|2001-10-17 13:30:00|11.3|11.5|11.2|11.4|61000|7.859
1003411800|2001-10-18 13:30:00|11.6|11.7|11.1|11.5|85300|7.927
1003498200|2001-10-19 13:30:00|11.6|11.9|11.4|11.7|53400|8.065
1003757400|2001-10-22 13:30:00|11.9|11.9|11.3|11.5|68400|7.927
1003843800|2001-10-23 13:30:00|11.6|11.8|11.3|11.8|53100|8.134
1003930200|2001-10-24 13:30:00|12|12.1|11.8|12.1|31200|8.341
1004016600|2001-10-25 13:30:00|12.6|13.3|12|12.3|97700|8.479
1004103000|2001-10-26 13:30:00|12.4|12.5|12.2|12.5|34600|8.617
1004365800|2001-10-29 14:30:00|12.8|13.1|12.8|13|45600|8.962
1004452200|2001-10-30 14:30:00|13|13.6|13|13.5|74200|9.306
1004538600|2001-10-31 14:30:00|13.3|13.3|12.6|13.1|64500|9.03
1004625000|2001-11-01 14:30:00|12.9|13.1|12.5|12.8|30100|8.824
1004711400|2001-11-02 14:30:00|12.7|13.2|12.5|13|33800|8.962
1004970600|2001-11-05 14:30:00|12.7|12.9|12.3|12.7|25800|8.755
1005057000|2001-11-06 14:30:00|12.9|12.9|12.4|12.7|29400|8.755
1005143400|2001-11-07 14:30:00|12.4|12.9|12.3|12.8|25300|8.824
1005229800|2001-11-08 14:30:00|12.6|12.7|11.7|12|60500|8.272
1005316200|2001-11-09 14:30:00|12|12.3|11.8|12.1|27500|8.341
1005575400|2001-11-12 14:30:00|12.1|12.9|11.9|12.3|42400|8.479
1005661800|2001-11-13 14:30:00|11.8|12.2|11.6|12.2|28600|8.41
1005748200|2001-11-14 14:30:00|12.2|12.4|11.8|12.1|39600|8.341
1005834600|2001-11-15 14:30:00|11.9|12.2|11.5|11.8|41900|8.134
1005921000|2001-11-16 14:30:00|11.7|12|11.5|11.8|25700|8.134
1006180200|2001-11-19 14:30:00|11.5|11.8|11.4|11.6|41500|7.996
1006266600|2001-11-20 14:30:00|11.4|11.7|11.4|11.7|47600|8.065
1006353000|2001-11-21 14:30:00|11.5|11.7|11.5|11.6|20500|7.996
1006525800|2001-11-23 14:30:00|11.6|11.6|11.3|11.5|9200|7.927
1006785000|2001-11-26 14:30:00|11.6|11.7|11.3|11.6|48700|7.996
1006871400|2001-11-27 14:30:00|11.5|12.1|11.5|12.1|41600|8.341
1006957800|2001-11-28 14:30:00|12.1|12.2|11.9|12|46000|8.272
1007044200|2001-11-29 14:30:00|12|12.1|11.6|11.8|42400|8.134
1007130600|2001-11-30 14:30:00|11.8|12|11.5|11.8|23300|8.134
1007389800|2001-12-03 14:30:00|11.7|12.1|11.7|11.8|74300|8.134
1007476200|2001-12-04 14:30:00|12|12|11.6|11.7|51300|8.065
1007562600|2001-12-05 14:30:00|11.7|12|11.4|11.8|46100|8.134
1007649000|2001-12-06 14:30:00|11.4|12|11.4|11.8|31000|8.134
1007735400|2001-12-07 14:30:00|11.5|11.6|11.3|11.6|26200|7.996
1007994600|2001-12-10 14:30:00|11.5|11.5|11.2|11.3|34000|7.79
1008081000|2001-12-11 14:30:00|11.1|11.2|11|11.2|38700|7.721
1008167400|2001-12-12 14:30:00|11.1|11.5|10.9|11.5|80600|7.927
1008253800|2001-12-13 14:30:00|11.6|11.9|11.5|11.9|91400|8.203
1008340200|2001-12-14 14:30:00|11.8|13.5|11.8|13.4|265800|9.237
1008599400|2001-12-17 14:30:00|13.5|13.6|12.4|12.9|95300|8.893
1008685800|2001-12-18 14:30:00|13.1|14.5|13|14.5|195700|9.996
1008772200|2001-12-19 14:30:00|13.7|14|13|13.6|154800|9.375
1008858600|2001-12-20 14:30:00|12.7|14.3|12.7|13.1|146200|9.03
1008945000|2001-12-21 14:30:00|13.1|13.3|12.6|12.9|133800|8.893
1009204200|2001-12-24 14:30:00|13.1|13.2|12.6|13.2|21700|9.099
1009377000|2001-12-26 14:30:00|13|13.2|12.7|13.1|24200|9.03
1009463400|2001-12-27 14:30:00|12.9|13.1|12.7|12.9|37400|8.893
1009549800|2001-12-28 14:30:00|13.3|13.5|13.1|13.5|53700|9.306
1009809000|2001-12-31 14:30:00|13.5|13.8|13.3|13.8|33100|9.513
1009981800|2002-01-02 14:30:00|14.1|14.2|13.7|13.8|48500|9.513
1010068200|2002-01-03 14:30:00|14|14.2|13.4|13.6|67200|9.375
1010154600|2002-01-04 14:30:00|13.6|14|13.5|14|37600|9.651
1010413800|2002-01-07 14:30:00|14|14.3|13.9|14.1|78400|9.72
1010500200|2002-01-08 14:30:00|13.8|14.2|13.7|14.1|40500|9.72
1010586600|2002-01-09 14:30:00|14.2|15.1|14|14.7|177200|10.133
1010673000|2002-01-10 14:30:00|15.5|15.8|15|15.4|201100|10.616
1010759400|2002-01-11 14:30:00|15.5|16|14.6|15.5|112500|10.685
1011018600|2002-01-14 14:30:00|15.7|15.8|14.5|15|145900|10.34
1011105000|2002-01-15 14:30:00|14.7|15.2|14.5|15|121800|10.34
1011191400|2002-01-16 14:30:00|15.3|16.2|15|15.8|231600|10.892
1011277800|2002-01-17 14:30:00|16.5|16.6|15.3|15.5|129300|10.685
1011364200|2002-01-18 14:30:00|15.7|15.8|15.4|15.7|104800|10.823
1011709800|2002-01-22 14:30:00|16.3|16.5|15.8|16.4|134800|11.305
1011796200|2002-01-23 14:30:00|16.8|19|16.6|17.5|322600|12.064
1011882600|2002-01-24 14:30:00|16.9|17|16.1|16.2|162900|11.167
1011969000|2002-01-25 14:30:00|16.1|16.3|15.2|16.1|125400|11.098
1012228200|2002-01-28 14:30:00|16.1|16.5|15.9|16.2|100900|11.167
1012314600|2002-01-29 14:30:00|16.1|17.3|15.9|17.1|193500|11.788
1012401000|2002-01-30 14:30:00|17|17.6|16.8|17|135100|11.719
1012487400|2002-01-31 14:30:00|17.2|18.3|17|18.3|158100|12.615
1012573800|2002-02-01 14:30:00|19.1|20.4|18.6|20.1|354000|13.856
1012833000|2002-02-04 14:30:00|22.9|28.6|22.3|27.6|944700|19.026
1012919400|2002-02-05 14:30:00|26.5|28.5|23.7|27.5|790400|18.957
1013005800|2002-02-06 14:30:00|29.8|30.3|25.5|25.6|735800|17.647
1013092200|2002-02-07 14:30:00|26.4|27.3|25.8|26.8|359800|18.475
1013178600|2002-02-08 14:30:00|27|27.6|26.5|27.2|549600|18.75
1013437800|2002-02-11 14:30:00|26|26.2|25|25.8|238300|17.785
1013524200|2002-02-12 14:30:00|25|27.2|24.9|27|312800|18.612
1013610600|2002-02-13 14:30:00|25.7|26.6|25.6|26.2|176800|18.061
1013697000|2002-02-14 14:30:00|26.4|27.7|26.1|27.4|237100|18.888
1013783400|2002-02-15 14:30:00|28|29|27.6|28|292700|19.302
1014129000|2002-02-19 14:30:00|26.8|28|25.5|26.3|344400|18.13
1014215400|2002-02-20 14:30:00|25.3|25.4|23.8|23.9|335700|16.475
1014301800|2002-02-21 14:30:00|23|25.4|22.1|25.1|348200|17.303
1014388200|2002-02-22 14:30:00|26.3|27.3|25.5|26.4|209800|18.199
1014647400|2002-02-25 14:30:00|26|26|24.6|25.1|122200|17.303
1014733800|2002-02-26 14:30:00|24.8|27.5|24.8|26.8|202200|18.475
1014820200|2002-02-27 14:30:00|27.9|27.9|26.4|27.4|135500|18.888
1014906600|2002-02-28 14:30:00|27.3|27.9|27.1|27.8|107100|19.164
1014993000|2002-03-01 14:30:00|26.9|28|26.4|27.6|155100|19.026
1015252200|2002-03-04 14:30:00|27|27.1|22.5|23.9|703800|16.475
1015338600|2002-03-05 14:30:00|24.7|25.5|23.5|24|286100|16.544
1015425000|2002-03-06 14:30:00|24|25|23.5|25|161800|17.234
1015511400|2002-03-07 14:30:00|24|24.2|23.2|23.5|170300|16.2
1015597800|2002-03-08 14:30:00|23.4|23.5|22.3|23.3|191600|16.062
1015857000|2002-03-11 14:30:00|24|25|23.7|24.7|138900|17.027
1015943400|2002-03-12 14:30:00|26|26.7|25.8|26|155300|17.923
1016029800|2002-03-13 14:30:00|25.9|25.9|25.1|25.5|80700|17.578
1016116200|2002-03-14 14:30:00|25.4|25.4|24.1|24.9|82300|17.165
1016202600|2002-03-15 14:30:00|24.6|24.7|24.2|24.5|41000|16.889
1016461800|2002-03-18 14:30:00|24.5|25.5|22.5|25.5|128400|17.578
1016548200|2002-03-19 14:30:00|25.4|25.9|25|25.3|77200|17.44
1016634600|2002-03-20 14:30:00|25.6|26.2|25.4|26.2|95300|18.061
1016721000|2002-03-21 14:30:00|26.2|27.6|26.2|27.1|125100|18.681
1016807400|2002-03-22 14:30:00|27.2|29.8|27.1|29.4|243700|20.267
1017066600|2002-03-25 14:30:00|29.8|33.3|29.6|32.7|480400|22.542
1017153000|2002-03-26 14:30:00|30.6|32.5|30.4|31.2|481200|21.508
1017239400|2002-03-27 14:30:00|32.1|35.9|32.1|35.3|401000|24.334
1017325800|2002-03-28 14:30:00|35.7|36.7|33.6|35.8|410000|24.679
1017671400|2002-04-01 14:30:00|35.5|38|35|37.1|311600|25.575
1017757800|2002-04-02 14:30:00|38.2|40.4|37.2|37.7|469900|25.988
1017844200|2002-04-03 14:30:00|35.5|37.6|32.8|33.7|525000|23.231
1017930600|2002-04-04 14:30:00|32.9|35.1|32|35.1|274000|24.196
1018017000|2002-04-05 14:30:00|34.9|34.9|33.6|33.8|147500|23.3
1018272600|2002-04-08 13:30:00|35|36.4|33.5|34.9|240500|24.058
1018359000|2002-04-09 13:30:00|34.5|34.8|33.5|33.9|110300|23.369
1018445400|2002-04-10 13:30:00|34.5|39.3|34.2|39|313600|26.885
1018531800|2002-04-11 13:30:00|38.9|40.8|37.9|38.2|410800|26.333
1018618200|2002-04-12 13:30:00|37.7|39.2|37.2|38.7|172900|26.678
1018877400|2002-04-15 13:30:00|38.3|38.9|36.7|37.4|190500|25.782
1018963800|2002-04-16 13:30:00|35.6|36.4|34.5|36|220100|24.817
1019050200|2002-04-17 13:30:00|37.6|39|37.1|38.7|223400|26.678
1019136600|2002-04-18 13:30:00|40.3|40.5|37.8|38.2|398700|26.333
1019223000|2002-04-19 13:30:00|37.9|38.9|37.3|38.6|140500|26.609
1019482200|2002-04-22 13:30:00|39.9|41.9|39.7|41.3|354900|28.47
1019568600|2002-04-23 13:30:00|41.4|43.2|40|42.9|296200|29.573
1019655000|2002-04-24 13:30:00|44|47.5|43.8|46.4|402400|31.986
1019741400|2002-04-25 13:30:00|46.6|48|41.4|41.8|1014900|28.815
1019827800|2002-04-26 13:30:00|43.4|46.8|41.1|46.4|507000|31.986
1020087000|2002-04-29 13:30:00|45.2|46.5|44.1|45.1|341200|31.09
1020173400|2002-04-30 13:30:00|41.6|43.3|39.2|39.7|479500|27.367
1020259800|2002-05-01 13:30:00|39.5|45|39.4|41.8|480700|28.815
1020346200|2002-05-02 13:30:00|40|43|39.8|40.7|251700|28.056
1020432600|2002-05-03 13:30:00|43.3|45|43|44.9|375800|30.952
1020691800|2002-05-06 13:30:00|44.9|47.4|43.5|46.1|289800|31.779
1020778200|2002-05-07 13:30:00|45.3|47.2|45.1|45.9|320800|31.641
1020864600|2002-05-08 13:30:00|43.7|46.2|42.5|43.4|333300|29.918
1020951000|2002-05-09 13:30:00|42.9|45.4|42.8|44.6|197800|30.745
1021037400|2002-05-10 13:30:00|45.7|47.4|45.2|46.3|245300|31.917
1021296600|2002-05-13 13:30:00|46.4|46.9|43.5|44.7|374900|30.814
1021383000|2002-05-14 13:30:00|43|44|41|41.5|388800|28.608
1021469400|2002-05-15 13:30:00|41.8|43|40.5|42.2|244500|29.09
1021555800|2002-05-16 13:30:00|43.5|44.8|43.1|44|162700|30.331
1021642200|2002-05-17 13:30:00|44.3|46|41.9|42.7|436800|29.435
1021901400|2002-05-20 13:30:00|43.9|46.2|41.5|45.4|567300|31.296
1021987800|2002-05-21 13:30:00|46|48.1|43.5|47.8|884800|32.951
1022074200|2002-05-22 13:30:00|50.1|52.4|49|49.7|1019100|34.261
1022160600|2002-05-23 13:30:00|47.9|52.2|46.6|50.4|703300|34.743
1022247000|2002-05-24 13:30:00|51.4|52.4|50|50.5|435400|34.812
1022592600|2002-05-28 13:30:00|50.3|52.4|48.5|52.1|698000|35.915
1022679000|2002-05-29 13:30:00|53.7|54.6|51.3|51.9|746300|35.777
1022765400|2002-05-30 13:30:00|52|53.5|50.1|50.5|396400|34.812
1022851800|2002-05-31 13:30:00|51.7|52.9|48.6|51.6|429600|35.57
1023111000|2002-06-03 13:30:00|51.1|54.6|50.8|54.5|402900|37.569
1023197400|2002-06-04 13:30:00|56.3|58.8|55.1|55.9|767500|38.535
1023283800|2002-06-05 13:30:00|52|53.9|50.5|51.2|729900|35.295
1023370200|2002-06-06 13:30:00|51.3|54.6|51.1|52.8|441000|36.398
1023456600|2002-06-07 13:30:00|55.4|55.5|48.8|49.5|587100|34.123
1023715800|2002-06-10 13:30:00|46|46.4|39.3|42|1108700|28.953
1023802200|2002-06-11 13:30:00|37.4|45.5|37.1|45.2|1076200|31.159
1023888600|2002-06-12 13:30:00|45.9|46.7|40.9|41.8|499000|28.815
1023975000|2002-06-13 13:30:00|41.3|43.4|39.1|41.3|400900|28.47
1024061400|2002-06-14 13:30:00|45.6|50.9|42.6|43.4|478100|29.918
1024320600|2002-06-17 13:30:00|42.2|42.8|40.5|41.3|179900|28.47
1024407000|2002-06-18 13:30:00|43.9|44.9|42.2|44.7|270700|30.814
1024493400|2002-06-19 13:30:00|47.2|47.8|45.2|45.5|362300|31.365
1024579800|2002-06-20 13:30:00|47.2|50.9|46.6|50.4|425200|34.743
1024666200|2002-06-21 13:30:00|51.3|52.4|48.6|49|621900|33.778
1024925400|2002-06-24 13:30:00|51.1|51.2|42.8|45.6|979800|31.434
1025011800|2002-06-25 13:30:00|45|48|42.7|47.2|605700|32.537
1025098200|2002-06-26 13:30:00|50|50.1|44.2|44.3|853100|30.538
1025184600|2002-06-27 13:30:00|42.8|46.3|42.5|43|325900|29.642
1025271000|2002-06-28 13:30:00|43.5|43.6|41|42.5|357000|29.297
1025530200|2002-07-01 13:30:00|39.7|41.9|39.3|41|767400|28.263
1025616600|2002-07-02 13:30:00|40|41.2|37.8|37.8|518600|26.057
1025703000|2002-07-03 13:30:00|37.5|38.2|35|37.3|547600|25.713
1025875800|2002-07-05 13:30:00|37.3|39.2|36.5|38.8|215200|26.747
1026135000|2002-07-08 13:30:00|39.9|42|39|41.5|251900|28.608
1026221400|2002-07-09 13:30:00|42.1|45.2|41.6|44.9|382600|30.952
1026307800|2002-07-10 13:30:00|44.6|45.7|42.8|45.6|357100|31.434
1026394200|2002-07-11 13:30:00|45.4|45.9|43|43.1|248300|29.711
1026480600|2002-07-12 13:30:00|42.8|44.8|42|43.6|199400|30.056
1026739800|2002-07-15 13:30:00|45|46.8|41.5|42.1|422900|29.022
1026826200|2002-07-16 13:30:00|41.8|44|41.6|43.2|216800|29.78
1026912600|2002-07-17 13:30:00|41.2|43|41|41.7|173400|28.746
1026999000|2002-07-18 13:30:00|41.5|42.1|40.5|41.2|146200|28.401
1027085400|2002-07-19 13:30:00|43.3|44|41.5|42.7|239000|29.435
1027344600|2002-07-22 13:30:00|42.9|43|41|41.1|209100|28.332
1027431000|2002-07-23 13:30:00|39.5|39.9|35|36.3|713200|25.023
1027517400|2002-07-24 13:30:00|33.5|35.9|30|35.4|561100|24.403
1027603800|2002-07-25 13:30:00|33.9|33.9|30.3|30.5|418000|21.025
1027690200|2002-07-26 13:30:00|28.4|29.3|23.1|23.1|864300|15.924
1027949400|2002-07-29 13:30:00|23.5|26.5|22.2|25|560900|17.234
1028035800|2002-07-30 13:30:00|28.1|29.7|27.9|29.7|427100|20.474
1028122200|2002-07-31 13:30:00|31.2|32|27.8|28.6|365800|19.715
1028208600|2002-08-01 13:30:00|25.7|31|25.6|29.9|355500|20.611
1028295000|2002-08-02 13:30:00|30.8|32.8|29.9|32.4|344700|22.335
1028554200|2002-08-05 13:30:00|34.7|36.9|31.7|32.5|551600|22.404
1028640600|2002-08-06 13:30:00|31.2|34|30.1|33.5|258800|23.093
1028727000|2002-08-07 13:30:00|37|37|33|34.7|317500|23.92
1028813400|2002-08-08 13:30:00|34.8|35|32.3|33.2|158600|22.886
1028899800|2002-08-09 13:30:00|33.6|35.5|33.6|35.3|217600|24.334
1029159000|2002-08-12 13:30:00|36.7|37.3|33.8|34.8|190700|23.989
1029245400|2002-08-13 13:30:00|33.7|34.5|33.1|34.1|91400|23.507
1029331800|2002-08-14 13:30:00|35.1|35.8|30.6|30.9|250200|21.301
1029418200|2002-08-15 13:30:00|31.5|33|31|32.8|211200|22.611
1029504600|2002-08-16 13:30:00|31.3|33|31.2|32.2|74600|22.197
1029763800|2002-08-19 13:30:00|31.4|32|28.5|29.5|287800|20.336
1029850200|2002-08-20 13:30:00|30.4|31|29.6|30.8|190100|21.232
1029936600|2002-08-21 13:30:00|30|30.6|28.7|29.6|192000|20.405
1030023000|2002-08-22 13:30:00|29|30.5|28.7|30.4|144600|20.956
1030109400|2002-08-23 13:30:00|30.2|31.1|30|30.2|126700|20.818
1030368600|2002-08-26 13:30:00|30.5|34.4|30.4|34.1|270500|23.507
1030455000|2002-08-27 13:30:00|33.2|36.4|32.9|35.5|349100|24.472
1030541400|2002-08-28 13:30:00|36.1|36.7|34.2|34.3|240400|23.645
1030627800|2002-08-29 13:30:00|36.2|37.5|34.5|36.9|344900|25.437
1030714200|2002-08-30 13:30:00|37.4|38.4|35.9|37.3|252800|25.713
1031059800|2002-09-03 13:30:00|39.2|39.8|37.8|39.4|238500|27.16
1031146200|2002-09-04 13:30:00|39|39.1|37.5|37.9|187700|26.126
1031232600|2002-09-05 13:30:00|40|41.2|39.5|40.9|305500|28.194
1031319000|2002-09-06 13:30:00|41.4|43.5|40.3|42.2|374400|29.09
1031578200|2002-09-09 13:30:00|45.7|47|44.2|44.6|699000|30.745
1031664600|2002-09-10 13:30:00|42.9|44.5|41|41.1|421200|28.332
1031751000|2002-09-11 13:30:00|40|43|39.6|42.9|324000|29.573
1031837400|2002-09-12 13:30:00|44.5|46.1|44.2|45.6|334500|31.434
1031923800|2002-09-13 13:30:00|46.5|46.5|44|45|287200|31.021
1032183000|2002-09-16 13:30:00|44.1|46|42.7|45|217600|31.021
1032269400|2002-09-17 13:30:00|42.1|44.5|41.5|43.5|232700|29.987
1032355800|2002-09-18 13:30:00|45.5|46.9|44|45.3|431000|31.227
1032442200|2002-09-19 13:30:00|46.9|47.2|44.2|45|353700|31.021
1032528600|2002-09-20 13:30:00|43.8|45.1|43.6|44.5|148000|30.676
1032787800|2002-09-23 13:30:00|45.1|45.2|44|44.2|133000|30.469
1032874200|2002-09-24 13:30:00|45.4|45.5|43.5|45|280800|31.021
1032960600|2002-09-25 13:30:00|43.9|44.4|40.2|41.2|330700|28.401
1033047000|2002-09-26 13:30:00|39.7|39.7|37.5|39.2|526700|27.022
1033133400|2002-09-27 13:30:00|40.5|41.9|39|41.6|226400|28.677
1033392600|2002-09-30 13:30:00|43|44.7|41.4|41.6|347800|28.677
1033479000|2002-10-01 13:30:00|40.2|42|38.5|39.8|235000|27.436
1033565400|2002-10-02 13:30:00|40.4|40.9|39|40.4|155500|27.85
1033651800|2002-10-03 13:30:00|40.7|41.1|39|39.2|148200|27.022
1033738200|2002-10-04 13:30:00|39|41.1|38.5|40.5|158600|27.919
1033997400|2002-10-07 13:30:00|40.2|40.8|38.6|38.6|157400|26.609
1034083800|2002-10-08 13:30:00|37.8|38.5|36.1|36.4|277700|25.092
1034170200|2002-10-09 13:30:00|37.4|38.4|35.6|35.7|226000|24.61
1034256600|2002-10-10 13:30:00|35.7|35.8|31.8|33.6|371400|23.162
1034343000|2002-10-11 13:30:00|33|34.5|32.2|34|233000|23.438
1034602200|2002-10-14 13:30:00|37|37.4|34.9|36.5|161200|25.161
1034688600|2002-10-15 13:30:00|35|35.8|32.7|33.7|239000|23.231
1034775000|2002-10-16 13:30:00|34.4|36.3|34|34.9|166900|24.058
1034861400|2002-10-17 13:30:00|32.1|33.5|31.8|33.4|333500|23.024
1034947800|2002-10-18 13:30:00|33.8|33.8|32.1|33.1|114600|22.817
1035207000|2002-10-21 13:30:00|33.1|33.4|30.4|31.1|311300|21.439
1035293400|2002-10-22 13:30:00|32.8|33.5|31.3|33.2|251500|22.886
1035379800|2002-10-23 13:30:00|33.5|34.4|32.5|32.7|157000|22.542
1035466200|2002-10-24 13:30:00|32|33.9|31.1|33.9|193800|23.369
1035552600|2002-10-25 13:30:00|35|35.1|32.2|32.2|198800|22.197
1035815400|2002-10-28 14:30:00|33|33.2|30.7|31.6|457400|21.783
1035901800|2002-10-29 14:30:00|32.6|34.3|31.8|32|844500|22.059
1035988200|2002-10-30 14:30:00|32.2|32.9|30.4|30.6|587200|21.094
1036074600|2002-10-31 14:30:00|31|31.1|28.7|29.3|686900|20.198
1036161000|2002-11-01 14:30:00|31.2|31.7|29.8|30.9|539100|21.301
1036420200|2002-11-04 14:30:00|30.9|32.2|30.1|31.8|387200|21.921
1036506600|2002-11-05 14:30:00|33.1|33.6|32.1|32.4|318400|22.335
1036593000|2002-11-06 14:30:00|32.4|33.5|31.6|33.4|245300|23.024
1036679400|2002-11-07 14:30:00|34.5|34.5|32.7|33.4|340800|23.024
1036765800|2002-11-08 14:30:00|34.3|34.7|33.5|33.8|296200|23.3
1037025000|2002-11-11 14:30:00|34.6|35|33.4|34.1|142100|23.507
1037111400|2002-11-12 14:30:00|34.4|35.9|33.3|35.9|294600|24.748
1037197800|2002-11-13 14:30:00|35.8|36.5|30.5|32.8|405800|22.611
1037284200|2002-11-14 14:30:00|32.9|33.5|31.8|33.1|453200|22.817
1037370600|2002-11-15 14:30:00|34|35.3|33.6|34.5|214700|23.782
1037629800|2002-11-18 14:30:00|33.9|35|33.2|34.3|182300|23.645
1037716200|2002-11-19 14:30:00|34.8|35|33.1|33.5|182300|23.093
1037802600|2002-11-20 14:30:00|33.4|33.9|32|32.6|128000|22.473
1037889000|2002-11-21 14:30:00|32.1|32.2|30.4|31.6|220800|21.783
1037975400|2002-11-22 14:30:00|31.7|33.4|31|32.5|207800|22.404
1038234600|2002-11-25 14:30:00|31.1|32.4|31|31.5|106500|21.714
1038321000|2002-11-26 14:30:00|30.6|32.1|30.6|31.7|183800|21.852
1038407400|2002-11-27 14:30:00|31|31.4|30|30.4|291200|20.956
1038580200|2002-11-29 14:30:00|30.8|31.7|30.6|31.2|92600|21.508
1038839400|2002-12-02 14:30:00|30.4|31.3|30|30.8|233800|21.232
1038925800|2002-12-03 14:30:00|31.7|33.5|30|33.5|393800|23.093
1039012200|2002-12-04 14:30:00|33.7|35.4|33.5|34.5|415600|23.782
1039098600|2002-12-05 14:30:00|34.5|37.1|34.1|36.1|374900|24.885
1039185000|2002-12-06 14:30:00|38|38.9|36.6|36.9|554900|25.437
1039444200|2002-12-09 14:30:00|38.3|38.7|36.5|37.7|290300|25.988
1039530600|2002-12-10 14:30:00|37.7|37.8|35|35.7|404700|24.61
1039617000|2002-12-11 14:30:00|37.5|38|35.9|37.9|280100|26.126
1039703400|2002-12-12 14:30:00|38.4|43.5|38.3|42.6|682300|29.366
1039789800|2002-12-13 14:30:00|44.3|44.5|41.2|43.1|515000|29.711
1040049000|2002-12-16 14:30:00|43.1|44.2|41.3|43.2|479300|29.78
1040135400|2002-12-17 14:30:00|44.8|45.4|40.8|41.1|426800|28.332
1040221800|2002-12-18 14:30:00|41|44.8|41|44.2|616200|30.469
1040308200|2002-12-19 14:30:00|44.2|45|41.8|41.9|490100|28.884
1040394600|2002-12-20 14:30:00|40.4|41.5|38.5|40.5|473000|27.919
1040653800|2002-12-23 14:30:00|41.3|42.1|40.1|41.6|259600|28.677
1040740200|2002-12-24 14:30:00|41.4|41.6|40.8|41.2|78000|28.401
1040913000|2002-12-26 14:30:00|41.3|42.8|41|42.8|154300|29.504
1040999400|2002-12-27 14:30:00|42.3|43.7|42.1|42.1|214700|29.022
1041258600|2002-12-30 14:30:00|42|42.5|39.2|40.1|227400|27.643
1041345000|2002-12-31 14:30:00|39.5|41.5|39|40.5|165200|27.919
1041517800|2003-01-02 14:30:00|40|40.4|39|40.1|177200|27.643
1041604200|2003-01-03 14:30:00|39.5|42.5|39.5|41.8|294200|28.815
1041863400|2003-01-06 14:30:00|42.1|43.6|41|41.5|421600|28.608
1041949800|2003-01-07 14:30:00|40.7|41|39.2|39.5|257700|27.229
1042036200|2003-01-08 14:30:00|39.5|42.3|39.4|42|279200|28.953
1042122600|2003-01-09 14:30:00|42|42|40.1|41.1|146600|28.332
1042209000|2003-01-10 14:30:00|42|42.4|40.4|41.8|322000|28.815
1042468200|2003-01-13 14:30:00|41.3|42.7|41|41.5|257000|28.608
1042554600|2003-01-14 14:30:00|41.5|42.2|39.7|40.2|274800|27.712
1042641000|2003-01-15 14:30:00|38.8|40.4|38|38.4|546800|26.471
1042727400|2003-01-16 14:30:00|39.1|41.5|38.4|40.5|331600|27.919
1042813800|2003-01-17 14:30:00|41.4|41.4|39.6|39.9|223400|27.505
1043159400|2003-01-21 14:30:00|39.4|40.8|38.4|40.5|197100|27.919
1043245800|2003-01-22 14:30:00|40.9|41.4|40|41.2|215600|28.401
1043332200|2003-01-23 14:30:00|42.1|43.3|41|41.6|476100|28.677
1043418600|2003-01-24 14:30:00|41.8|43.3|41.6|42.6|601300|29.366
1043677800|2003-01-27 14:30:00|42.5|43.8|41|41.6|364000|28.677
1043764200|2003-01-28 14:30:00|40|41.6|40|40.6|228400|27.987
1043850600|2003-01-29 14:30:00|40.5|41.7|39.7|40|200100|27.574
1043937000|2003-01-30 14:30:00|38.8|41.1|38.5|40.6|286600|27.987
1044023400|2003-01-31 14:30:00|40.3|40.5|39.5|40|187200|27.574
1044282600|2003-02-03 14:30:00|40.4|40.5|39.1|39.2|123400|27.022
1044369000|2003-02-04 14:30:00|40.5|42.7|40.3|42.6|325300|29.366
1044455400|2003-02-05 14:30:00|42|43.2|40.5|40.9|348300|28.194
1044541800|2003-02-06 14:30:00|40.9|41.4|40|40.6|194700|27.987
1044628200|2003-02-07 14:30:00|39.4|40.8|39.3|40.7|207200|28.056
1044887400|2003-02-10 14:30:00|40.2|41|37.9|38.3|316700|26.402
1044973800|2003-02-11 14:30:00|38|39.8|37.5|39.4|186600|27.16
1045060200|2003-02-12 14:30:00|38.4|39.2|37.7|38.1|187600|26.264
1045146600|2003-02-13 14:30:00|37.7|39.6|37.6|39.2|167900|27.022
1045233000|2003-02-14 14:30:00|38.6|39.1|37.8|38.4|134800|26.471
1045578600|2003-02-18 14:30:00|37.6|37.8|36|37.2|217800|25.644
1045665000|2003-02-19 14:30:00|37.4|38.6|37.2|37.9|152700|26.126
1045751400|2003-02-20 14:30:00|39.1|39.1|38.1|38.2|178200|26.333
1045837800|2003-02-21 14:30:00|38.5|38.9|37.3|37.7|83300|25.988
1046097000|2003-02-24 14:30:00|37.6|38.5|36.5|36.8|140400|25.368
1046183400|2003-02-25 14:30:00|38.1|38.3|36|36|134500|24.817
1046269800|2003-02-26 14:30:00|35.6|36.4|34.3|35.8|214000|24.679
1046356200|2003-02-27 14:30:00|35.5|35.9|33.7|34.5|163200|23.782
1046442600|2003-02-28 14:30:00|33.9|36.5|32.5|36|298200|24.817
1046701800|2003-03-03 14:30:00|34|34.5|33.3|33.7|189000|23.231
1046788200|2003-03-04 14:30:00|35.9|36.1|34.2|36|218200|24.817
1046874600|2003-03-05 14:30:00|35.9|36.5|35.5|35.6|106200|24.541
1046961000|2003-03-06 14:30:00|36|36.2|34.5|34.9|83400|24.058
1047047400|2003-03-07 14:30:00|35.6|35.6|33|33.1|215600|22.817
1047306600|2003-03-10 14:30:00|31.8|32.5|30.3|30.7|383800|21.163
1047393000|2003-03-11 14:30:00|29.3|29.8|28.5|29.4|416000|20.267
1047479400|2003-03-12 14:30:00|28|29.4|27.2|28.4|357200|19.577
1047565800|2003-03-13 14:30:00|26.7|29.7|26.4|28.3|318400|19.509
1047652200|2003-03-14 14:30:00|28.5|29.7|27.7|28.4|249300|19.577
1047911400|2003-03-17 14:30:00|29.7|30.3|28.2|28.6|251500|19.715
1047997800|2003-03-18 14:30:00|28.1|29|27.8|28.6|165200|19.715
1048084200|2003-03-19 14:30:00|28.5|29|27.9|28.3|141500|19.509
1048170600|2003-03-20 14:30:00|27.4|28|23.4|23.8|640400|16.406
1048257000|2003-03-21 14:30:00|23.8|24|21.2|23.3|649900|16.062
1048516200|2003-03-24 14:30:00|24.6|25.4|24|24.1|349200|16.613
1048602600|2003-03-25 14:30:00|24.9|25.1|22.6|23.7|267700|16.338
1048689000|2003-03-26 14:30:00|24.2|24.5|22|22.2|375700|15.304
1048775400|2003-03-27 14:30:00|22.6|23|21.1|21.6|684400|14.89
1048861800|2003-03-28 14:30:00|22|24.3|21.7|24.3|393400|16.751
1049121000|2003-03-31 14:30:00|26.2|27|25.1|25.5|466100|17.578
1049207400|2003-04-01 14:30:00|26.3|26.3|25|25.8|182500|17.785
1049293800|2003-04-02 14:30:00|24.1|24.5|23|24.3|208100|16.751
1049380200|2003-04-03 14:30:00|23.3|24.1|23.1|24.1|173200|16.613
1049466600|2003-04-04 14:30:00|23.8|24.8|23.6|24.3|98100|16.751
1049722200|2003-04-07 13:30:00|23.5|24|23|23.7|195300|16.338
1049808600|2003-04-08 13:30:00|23.8|24.8|23.7|24|251800|16.544
1049895000|2003-04-09 13:30:00|24.3|28|23.5|27.3|372200|18.819
1049981400|2003-04-10 13:30:00|27.7|27.8|26.5|27.4|265300|18.888
1050067800|2003-04-11 13:30:00|26.7|27.6|26|27.6|124300|19.026
1050327000|2003-04-14 13:30:00|26.9|27.6|26.6|27.3|126800|18.819
1050413400|2003-04-15 13:30:00|27.1|27.9|26.6|27.3|160800|18.819
1050499800|2003-04-16 13:30:00|26.8|27.6|26.5|27.6|189400|19.026
1050586200|2003-04-17 13:30:00|27.8|28.8|26.6|26.9|327200|18.543
1050931800|2003-04-21 13:30:00|27.5|27.5|25.4|26.6|247200|18.337
1051018200|2003-04-22 13:30:00|27|27.4|25.8|26.4|174900|18.199
1051104600|2003-04-23 13:30:00|27.5|27.5|26|26.8|134600|18.475
1051191000|2003-04-24 13:30:00|26.9|27.9|25|25.1|180000|17.303
1051277400|2003-04-25 13:30:00|24.6|25|23.7|24.1|179300|16.613
1051536600|2003-04-28 13:30:00|24.1|24.1|22.8|23.4|201600|16.131
1051623000|2003-04-29 13:30:00|22.6|23|21.8|22.5|287600|15.51
1051709400|2003-04-30 13:30:00|23.6|23.7|22.8|22.9|183200|15.786
1051795800|2003-05-01 13:30:00|23.5|24|23|23.5|174700|16.2
1051882200|2003-05-02 13:30:00|24|24.2|22.7|24|184200|16.544
1052141400|2003-05-05 13:30:00|23.9|24.4|23.4|23.8|119500|16.406
1052227800|2003-05-06 13:30:00|23.5|24.3|23.1|24.3|195100|16.751
1052314200|2003-05-07 13:30:00|24.5|24.7|22.6|22.8|255200|15.717
1052400600|2003-05-08 13:30:00|23.7|23.9|23|23.1|229400|15.924
1052487000|2003-05-09 13:30:00|23.2|23.5|22.6|23.3|162300|16.062
1052746200|2003-05-12 13:30:00|23.9|24.2|23|23.6|214000|16.269
1052832600|2003-05-13 13:30:00|23.4|23.6|23|23|118600|15.855
1052919000|2003-05-14 13:30:00|23.3|23.9|23.1|23.9|151900|16.475
1053005400|2003-05-15 13:30:00|24.4|26.3|24|25.5|475200|17.578
1053091800|2003-05-16 13:30:00|26.4|27|26|26.1|301000|17.992
1053351000|2003-05-19 13:30:00|27|28.7|26.9|28.4|392000|19.577
1053437400|2003-05-20 13:30:00|28.9|29.3|27|28.7|354200|19.784
1053523800|2003-05-21 13:30:00|28.2|28.6|27.5|28.2|198700|19.44
1053610200|2003-05-22 13:30:00|28.1|28.3|26.6|27.3|217000|18.819
1053696600|2003-05-23 13:30:00|27.7|27.7|26.7|26.8|143700|18.475
1054042200|2003-05-27 13:30:00|27.3|27.6|25.9|26.8|252100|18.475
1054128600|2003-05-28 13:30:00|26|26|24.7|25|416200|17.234
1054215000|2003-05-29 13:30:00|24.5|25.5|23.9|25.2|260900|17.372
1054301400|2003-05-30 13:30:00|24.5|25|24|25|151400|17.234
1054560600|2003-06-02 13:30:00|24.4|24.9|24|24.1|149200|16.613
1054647000|2003-06-03 13:30:00|24|24.5|24|24.2|193300|16.682
1054733400|2003-06-04 13:30:00|24.1|24.7|22.8|23.5|354500|16.2
1054819800|2003-06-05 13:30:00|24.5|26.2|24|26|385500|17.923
1054906200|2003-06-06 13:30:00|24.9|26.5|24.8|26.2|232000|18.061
1055165400|2003-06-09 13:30:00|26.5|26.7|25|25|134200|17.234
1055251800|2003-06-10 13:30:00|24.3|25|23.7|24.3|207800|16.751
1055338200|2003-06-11 13:30:00|24.4|24.8|24|24.8|134200|17.096
1055424600|2003-06-12 13:30:00|24.3|25.2|24.1|24.9|118200|17.165
1055511000|2003-06-13 13:30:00|25|26.4|24.6|26.1|250000|17.992
1055770200|2003-06-16 13:30:00|26.4|26.6|25.2|26|179200|17.923
1055856600|2003-06-17 13:30:00|26.1|27.7|25.6|27.5|361300|18.957
1055943000|2003-06-18 13:30:00|26.6|28.3|26.6|27.6|249900|19.026
1056029400|2003-06-19 13:30:00|27|28|26.8|27.6|239800|19.026
1056115800|2003-06-20 13:30:00|27|27.4|26.5|27.4|141200|18.888
1056375000|2003-06-23 13:30:00|26.6|27|25.4|25.6|146600|17.647
1056461400|2003-06-24 13:30:00|25.5|25.7|24.4|24.6|179200|16.958
1056547800|2003-06-25 13:30:00|25.1|27.9|24.9|26.2|337400|18.061
1056634200|2003-06-26 13:30:00|25.8|25.9|25|25.7|164900|17.716
1056720600|2003-06-27 13:30:00|25.9|26|25.3|25.3|114200|17.44
1056979800|2003-06-30 13:30:00|25.3|25.9|25|25.2|108600|17.372
1057066200|2003-07-01 13:30:00|25.8|27.4|25.7|27.4|249700|18.888
1057152600|2003-07-02 13:30:00|27.3|27.5|26.6|26.6|152100|18.337
1057239000|2003-07-03 13:30:00|26.7|28|26.3|27.6|208100|19.026
1057584600|2003-07-07 13:30:00|26|27|26|27|208700|18.612
1057671000|2003-07-08 13:30:00|26.8|27|26|26.4|138400|18.199
1057757400|2003-07-09 13:30:00|26.6|26.6|26|26|125800|17.923
1057843800|2003-07-10 13:30:00|26.1|26.3|25.2|25.3|147800|17.44
1057930200|2003-07-11 13:30:00|25.3|26|24.6|26|230000|17.923
1058189400|2003-07-14 13:30:00|26|26.2|25.2|25.2|141400|17.372
1058275800|2003-07-15 13:30:00|25.5|25.7|22.2|22.7|544200|15.648
1058362200|2003-07-16 13:30:00|23|23.4|22|22.3|298800|15.372
1058448600|2003-07-17 13:30:00|22.5|23.3|22.1|22.7|216600|15.648
1058535000|2003-07-18 13:30:00|22.8|23.5|22.4|23.5|122600|16.2
1058794200|2003-07-21 13:30:00|23.3|24.1|22.8|22.9|262400|15.786
1058880600|2003-07-22 13:30:00|23.4|23.7|22.6|23.5|292200|16.2
1058967000|2003-07-23 13:30:00|24|25.2|23.8|24.7|381800|17.027
1059053400|2003-07-24 13:30:00|24.7|26|24.5|25.9|382500|17.854
1059139800|2003-07-25 13:30:00|25.9|26.2|24.5|25.4|259400|17.509
1059399000|2003-07-28 13:30:00|24.8|26.4|23.7|23.9|470400|16.475
1059485400|2003-07-29 13:30:00|23.5|23.9|23.2|23.6|291500|16.269
1059571800|2003-07-30 13:30:00|23.5|24.5|23.3|24.2|214500|16.682
1059658200|2003-07-31 13:30:00|23.8|24.9|23.7|24.5|201600|16.889
1059744600|2003-08-01 13:30:00|24.5|25|23.6|24.6|151800|16.958
1060003800|2003-08-04 13:30:00|23.9|24.4|23.6|23.7|176400|16.338
1060090200|2003-08-05 13:30:00|23.6|24.1|23.4|23.6|206900|16.269
1060176600|2003-08-06 13:30:00|23.7|24|23.5|24|293100|16.544
1060263000|2003-08-07 13:30:00|23.7|24.4|22.3|22.8|588800|15.717
1060349400|2003-08-08 13:30:00|23|24.2|22.6|24|471300|16.544
1060608600|2003-08-11 13:30:00|24.5|25.8|24.4|25.8|620300|17.785
1060695000|2003-08-12 13:30:00|25.6|25.8|24.8|25.1|340800|17.303
1060781400|2003-08-13 13:30:00|24.6|26.9|24.6|26.5|412000|18.268
1060867800|2003-08-14 13:30:00|27.2|27.9|26.6|27.1|456700|18.681
1060954200|2003-08-15 13:30:00|27.2|27.8|26.8|27.6|194100|19.026
1061213400|2003-08-18 13:30:00|26.6|27.1|25.9|25.9|423200|17.854
1061299800|2003-08-19 13:30:00|26.1|27|25.7|26.7|495600|18.406
1061386200|2003-08-20 13:30:00|27.2|27.9|27.1|27.1|438500|18.681
1061472600|2003-08-21 13:30:00|27.1|27.1|25.7|25.8|455700|17.785
1061559000|2003-08-22 13:30:00|25.6|26.3|25.1|25.5|352100|17.578
1061818200|2003-08-25 13:30:00|25.9|26.1|24.9|25.4|233000|17.509
1061904600|2003-08-26 13:30:00|25.7|26|24.6|25.6|298300|17.647
1061991000|2003-08-27 13:30:00|26.4|26.9|26.2|26.4|526400|18.199
1062077400|2003-08-28 13:30:00|26.4|26.5|25.4|25.5|379000|17.578
1062163800|2003-08-29 13:30:00|26.4|26.5|25.2|25.3|335700|17.44
1062509400|2003-09-02 13:30:00|25.9|25.9|24.8|24.9|369200|17.165
1062595800|2003-09-03 13:30:00|24.7|25.2|24.7|24.9|372900|17.165
1062682200|2003-09-04 13:30:00|24.6|25.5|24.6|25.3|446300|17.44
1062768600|2003-09-05 13:30:00|25.8|26.7|25.6|26.5|590000|18.268
1063027800|2003-09-08 13:30:00|26.2|27.9|26|27.7|1143100|19.095
1063114200|2003-09-09 13:30:00|29.3|32|29|30.7|1909200|21.163
1063200600|2003-09-10 13:30:00|32|32.3|30.5|31|851300|21.37
1063287000|2003-09-11 13:30:00|31|31.2|29.5|31.1|654300|21.439
1063373400|2003-09-12 13:30:00|31.5|32.2|29.1|29.9|659700|20.611
1063632600|2003-09-15 13:30:00|30|30.5|29|29.3|496300|20.198
1063719000|2003-09-16 13:30:00|29.3|30|28.9|29.9|325100|20.611
1063805400|2003-09-17 13:30:00|30.1|32.1|30|32|403900|22.059
1063891800|2003-09-18 13:30:00|33.4|33.5|31.4|31.7|613300|21.852
1063978200|2003-09-19 13:30:00|32.2|34|31.9|33.2|500900|22.886
1064237400|2003-09-22 13:30:00|35|35.4|33.1|33.6|850000|23.162
1064323800|2003-09-23 13:30:00|33.4|33.8|32|33.5|469500|23.093
1064410200|2003-09-24 13:30:00|33.5|34|32.7|33.7|284300|23.231
1064496600|2003-09-25 13:30:00|34.5|34.8|31|31.4|710100|21.646
1064583000|2003-09-26 13:30:00|30.4|30.9|28.9|29.3|746500|20.198
1064842200|2003-09-29 13:30:00|29.1|30.4|28.8|29|451900|19.991
1064928600|2003-09-30 13:30:00|30.2|30.5|28.2|28.6|424500|19.715
1065015000|2003-10-01 13:30:00|28.8|29.8|27.9|29.5|390400|20.336
1065101400|2003-10-02 13:30:00|28.7|30.3|28.6|30.2|290700|20.818
1065187800|2003-10-03 13:30:00|30.5|31.2|26.6|28.4|755100|19.577
1065447000|2003-10-06 13:30:00|28.2|28.6|26.5|26.6|471900|18.337
1065533400|2003-10-07 13:30:00|27.5|27.8|27|27.4|306600|18.888
1065619800|2003-10-08 13:30:00|27.6|27.9|26.7|26.7|261600|18.406
1065706200|2003-10-09 13:30:00|25.9|26.1|25.1|25.9|592000|17.854
1065792600|2003-10-10 13:30:00|26.2|26.8|25.8|26.3|259200|18.13
1066051800|2003-10-13 13:30:00|26.4|28.6|26.1|28.5|458900|19.646
1066138200|2003-10-14 13:30:00|28.2|29|27.5|27.9|270900|19.233
1066224600|2003-10-15 13:30:00|27.8|28.4|27.2|27.5|200400|18.957
1066311000|2003-10-16 13:30:00|27.6|28.8|27.5|28.6|423400|19.715
1066397400|2003-10-17 13:30:00|28.3|29.1|27.9|28.1|375500|19.371
1066656600|2003-10-20 13:30:00|28.2|28.7|27.4|28|193600|19.302
1066743000|2003-10-21 13:30:00|28.4|30|28.1|29.9|472700|20.611
1066829400|2003-10-22 13:30:00|30.5|30.8|29.8|30.4|565000|20.956
1066915800|2003-10-23 13:30:00|29.8|30.1|29.4|29.6|303600|20.405
1067002200|2003-10-24 13:30:00|30.1|30.5|27.5|27.8|849900|19.164
1067265000|2003-10-27 14:30:00|27.5|28.5|26.9|28.2|515400|19.44
1067351400|2003-10-28 14:30:00|27.8|28.2|27.6|28|355100|19.302
1067437800|2003-10-29 14:30:00|27.9|29|27.7|28.7|462400|19.784
1067524200|2003-10-30 14:30:00|28.7|29.4|27.8|27.9|295500|19.233
1067610600|2003-10-31 14:30:00|28|28.5|27.4|28|281200|19.302
1067869800|2003-11-03 14:30:00|27.6|27.8|25.7|26.3|539000|18.13
1067956200|2003-11-04 14:30:00|26.6|27.1|26.1|26.7|269500|18.406
1068042600|2003-11-05 14:30:00|26.5|27.1|25.5|25.9|445000|17.854
1068129000|2003-11-06 14:30:00|26|26|23.5|24.4|892500|16.82
1068215400|2003-11-07 14:30:00|23.8|26.1|23|25.5|627300|17.578
1068474600|2003-11-10 14:30:00|25.5|26.4|24.7|24.9|429100|17.165
1068561000|2003-11-11 14:30:00|25.6|25.7|24.8|24.9|244000|17.165
1068647400|2003-11-12 14:30:00|25.5|27.8|25.4|27.8|593900|19.164
1068733800|2003-11-13 14:30:00|28.2|28.4|27|27.3|387400|18.819
1068820200|2003-11-14 14:30:00|27.8|28.4|27|27.3|364700|18.819
1069079400|2003-11-17 14:30:00|28|28|25.3|25.6|614900|17.647
1069165800|2003-11-18 14:30:00|26|27.9|25.5|27.7|553300|19.095
1069252200|2003-11-19 14:30:00|27.9|28.5|26.7|28.5|506400|19.646
1069338600|2003-11-20 14:30:00|29|29|27.5|27.9|462800|19.233
1069425000|2003-11-21 14:30:00|28|28.8|27.2|28|361400|19.302
1069684200|2003-11-24 14:30:00|27.6|27.7|26.3|26.5|379400|18.268
1069770600|2003-11-25 14:30:00|26.6|27.3|26.1|26.4|236900|18.199
1069857000|2003-11-26 14:30:00|26.8|27.9|26.7|27.1|496400|18.681
1070029800|2003-11-28 14:30:00|27.5|28.3|27.2|27.5|226500|18.957
1070289000|2003-12-01 14:30:00|28.4|28.6|27.1|28.5|700500|19.646
1070375400|2003-12-02 14:30:00|28.4|28.9|27.6|27.7|579500|19.095
1070461800|2003-12-03 14:30:00|27.6|27.7|26.2|26.2|704000|18.061
1070548200|2003-12-04 14:30:00|26.4|26.7|25.2|25.6|672900|17.647
1070634600|2003-12-05 14:30:00|25.2|26.5|25.1|26.4|353500|18.199
1070893800|2003-12-08 14:30:00|26.8|27|25.2|25.4|468200|17.509
1070980200|2003-12-09 14:30:00|25.7|26|24.4|24.7|519500|17.027
1071066600|2003-12-10 14:30:00|24.6|25.5|23.9|24|531200|16.544
1071153000|2003-12-11 14:30:00|23.9|25.1|23.4|25|448500|17.234
1071239400|2003-12-12 14:30:00|25.1|26|24.5|24.7|562200|17.027
1071498600|2003-12-15 14:30:00|24.6|26.1|23.9|25.7|381100|17.716
1071585000|2003-12-16 14:30:00|26.2|26.3|25|25.7|342700|17.716
1071671400|2003-12-17 14:30:00|25.7|26.6|25.4|26.5|495200|18.268
1071757800|2003-12-18 14:30:00|26.2|26.7|25.9|26.7|352300|18.406
1071844200|2003-12-19 14:30:00|26.4|27.3|26.1|26.7|452200|18.406
1072103400|2003-12-22 14:30:00|27.4|29.1|26.8|28.9|1021400|19.922
1072189800|2003-12-23 14:30:00|28.4|29.2|27.7|29.1|399000|20.06
1072276200|2003-12-24 14:30:00|29|29.1|28|28|134400|19.302
1072449000|2003-12-26 14:30:00|28.2|29.2|28.1|28.5|113000|19.646
1072708200|2003-12-29 14:30:00|28.8|31.4|28.8|31.3|715000|21.577
1072794600|2003-12-30 14:30:00|31.1|32.3|30.7|32.2|618400|22.197
1072881000|2003-12-31 14:30:00|31.9|32.4|30.1|31.7|442400|21.852
1073053800|2004-01-02 14:30:00|31.8|33.4|31.8|33|619800|22.748
1073313000|2004-01-05 14:30:00|33.8|37.5|33.6|37.2|1526400|25.644
1073399400|2004-01-06 14:30:00|37.7|38.4|35.8|37.4|1078700|25.782
1073485800|2004-01-07 14:30:00|36.5|36.6|34.5|36.3|772700|25.023
1073572200|2004-01-08 14:30:00|35.9|38.3|35.1|37.6|769000|25.919
1073658600|2004-01-09 14:30:00|37.6|41|36.9|40|1003900|27.574
1073917800|2004-01-12 14:30:00|39.8|41|38.7|39.3|772100|27.091
1074004200|2004-01-13 14:30:00|39.7|40.9|36.8|37.6|807500|25.919
1074090600|2004-01-14 14:30:00|36.3|36.4|34.2|35|1053800|24.127
1074177000|2004-01-15 14:30:00|33.2|36.2|32.6|35.1|1054700|24.196
1074263400|2004-01-16 14:30:00|36|36.5|33.6|35.1|596000|24.196
1074609000|2004-01-20 14:30:00|35.8|37.8|35.4|36.1|721800|24.885
1074695400|2004-01-21 14:30:00|36.8|37.5|36|36.8|401000|25.368
1074781800|2004-01-22 14:30:00|36.9|38|34.9|35.1|546500|24.196
1074868200|2004-01-23 14:30:00|35.6|36.8|34.5|35.1|403400|24.196
1075127400|2004-01-26 14:30:00|35.5|36.2|34.6|35.8|328400|24.679
1075213800|2004-01-27 14:30:00|36.2|37.8|35.3|36.7|671400|25.299
1075300200|2004-01-28 14:30:00|36.8|38.3|35|35.4|513100|24.403
1075386600|2004-01-29 14:30:00|34.7|36|32.5|34.4|707300|23.714
1075473000|2004-01-30 14:30:00|34.5|35.2|33.6|33.8|260900|23.3
1075732200|2004-02-02 14:30:00|33.9|34|31.4|33.4|520400|23.024
1075818600|2004-02-03 14:30:00|34.1|34.7|33.2|33.4|266000|23.024
1075905000|2004-02-04 14:30:00|33.7|34.5|32.6|33.5|348700|23.093
1075991400|2004-02-05 14:30:00|32.6|34.3|32.6|33.6|198500|23.162
1076077800|2004-02-06 14:30:00|34.7|36.1|33.8|36|545300|24.817
1076337000|2004-02-09 14:30:00|37|37|36.2|36.8|454400|25.368
1076423400|2004-02-10 14:30:00|37.5|37.8|34.7|35.4|572300|24.403
1076509800|2004-02-11 14:30:00|35.5|37|33.9|36.6|774000|25.23
1076596200|2004-02-12 14:30:00|36.9|36.9|35|35.1|353600|24.196
1076682600|2004-02-13 14:30:00|36|36.3|34.1|35|400300|24.127
1077028200|2004-02-17 14:30:00|35.8|36.1|35.1|35.9|265300|24.748
1077114600|2004-02-18 14:30:00|35.9|36|34.3|34.6|368300|23.851
1077201000|2004-02-19 14:30:00|34.4|34.8|33.6|33.9|251800|23.369
1077287400|2004-02-20 14:30:00|33.9|34|31.8|32.2|635100|22.197
1077546600|2004-02-23 14:30:00|32.2|32.8|29.8|30.2|665600|20.818
1077633000|2004-02-24 14:30:00|31.7|32.1|30.6|31.2|397600|21.508
1077719400|2004-02-25 14:30:00|31.1|31.8|30.2|31|399900|21.37
1077805800|2004-02-26 14:30:00|30.5|32.9|30.3|31.4|416500|21.646
1077892200|2004-02-27 14:30:00|31.5|33|31.2|31.8|207600|21.921
1078151400|2004-03-01 14:30:00|32.6|32.8|31.6|31.7|309300|21.852
1078237800|2004-03-02 14:30:00|31.3|31.7|30.5|30.7|239100|21.163
1078324200|2004-03-03 14:30:00|30.9|32.2|30.4|31.6|397900|21.783
1078410600|2004-03-04 14:30:00|31.7|32.8|31.4|32|282600|22.059
1078497000|2004-03-05 14:30:00|33.5|33.9|32.9|33.5|384800|23.093
1078756200|2004-03-08 14:30:00|33.5|33.6|32.6|32.7|225400|22.542
1078842600|2004-03-09 14:30:00|32.8|34.6|32.6|33.8|371900|23.3
1078929000|2004-03-10 14:30:00|33|33.8|31.5|31.7|424300|21.852
1079015400|2004-03-11 14:30:00|31.9|32.6|30.7|32.3|307900|22.266
1079101800|2004-03-12 14:30:00|32|33.4|31|32.8|225800|22.611
1079361000|2004-03-15 14:30:00|33.1|33.2|30.8|30.8|259600|21.232
1079447400|2004-03-16 14:30:00|31.8|32.7|31|32.2|209100|22.197
1079533800|2004-03-17 14:30:00|31.7|34|31|33.9|373100|23.369
1079620200|2004-03-18 14:30:00|34.5|35.2|33.7|33.8|708200|23.3
1079706600|2004-03-19 14:30:00|34.5|35.2|33.1|35|262400|24.127
1079965800|2004-03-22 14:30:00|35.6|35.9|33.6|33.9|337100|23.369
1080052200|2004-03-23 14:30:00|33.7|34.4|33.1|34|232600|23.438
1080138600|2004-03-24 14:30:00|33.1|34.1|32.7|33|321000|22.748
1080225000|2004-03-25 14:30:00|33.2|33.6|33|33.6|210300|23.162
1080311400|2004-03-26 14:30:00|34.6|34.9|33.5|33.7|322500|23.231
1080570600|2004-03-29 14:30:00|34.1|34.3|32.9|34.3|320800|23.645
1080657000|2004-03-30 14:30:00|34.3|34.8|34|34.3|393600|23.645
1080743400|2004-03-31 14:30:00|35|35.1|34.2|35.1|452200|24.196
1080829800|2004-04-01 14:30:00|35.1|35.8|34.6|35.2|594600|24.265
1080916200|2004-04-02 14:30:00|33.7|34.4|33.1|33.9|428500|23.369
1081171800|2004-04-05 13:30:00|32.4|33.4|32.3|32.8|253200|22.611
1081258200|2004-04-06 13:30:00|33.3|33.5|32.1|32.5|243900|22.404
1081344600|2004-04-07 13:30:00|32.3|33.4|32.3|32.7|279200|22.542
1081431000|2004-04-08 13:30:00|32.5|32.8|32|32.1|164700|22.128
1081776600|2004-04-12 13:30:00|32|32.7|31.5|31.5|196000|21.714
1081863000|2004-04-13 13:30:00|30.5|31|28.8|28.9|924400|19.922
1081949400|2004-04-14 13:30:00|28.1|29.4|27.2|29.2|718700|20.129
1082035800|2004-04-15 13:30:00|28.9|30.8|28.5|30.1|364300|20.749
1082122200|2004-04-16 13:30:00|30.1|31.1|29.1|29.2|299400|20.129
1082381400|2004-04-19 13:30:00|30.4|30.8|29.5|30.7|243600|21.163
1082467800|2004-04-20 13:30:00|30.3|30.4|27.9|28.3|313800|19.509
1082554200|2004-04-21 13:30:00|27.5|28.9|26.6|27.5|466500|18.957
1082640600|2004-04-22 13:30:00|28.7|28.7|27.5|27.8|227100|19.164
1082727000|2004-04-23 13:30:00|28.2|29.8|27.8|28.3|184100|19.509
1082986200|2004-04-26 13:30:00|29.6|29.9|28.1|28.3|190100|19.509
1083072600|2004-04-27 13:30:00|28.7|29.1|27.8|28.3|137600|19.509
1083159000|2004-04-28 13:30:00|27.8|28.5|25.8|26|420000|17.923
1083245400|2004-04-29 13:30:00|26.5|27.7|26|26|292700|17.923
1083331800|2004-04-30 13:30:00|26.5|27|25.7|26.1|216800|17.992
1083591000|2004-05-03 13:30:00|25.9|27.1|25.9|27.1|210300|18.681
1083677400|2004-05-04 13:30:00|28.2|28.5|27|28.4|303200|19.577
1083763800|2004-05-05 13:30:00|28.6|28.7|26.7|26.9|254500|18.543
1083850200|2004-05-06 13:30:00|26.2|26.7|25|25.2|369300|17.372
1083936600|2004-05-07 13:30:00|24.2|25|23.1|23.4|400200|16.131
1084195800|2004-05-10 13:30:00|22.5|24.6|22.3|23.6|507300|16.269
1084282200|2004-05-11 13:30:00|23.8|24.8|23.1|24.8|194200|17.096
1084368600|2004-05-12 13:30:00|25.6|25.7|23.4|23.6|254400|16.269
1084455000|2004-05-13 13:30:00|23.7|24.2|22.9|23.5|225100|16.2
1084541400|2004-05-14 13:30:00|23.8|24.4|23.5|23.8|283800|16.406
1084800600|2004-05-17 13:30:00|25.1|25.2|24|24.5|253500|16.889
1084887000|2004-05-18 13:30:00|24.4|25.6|24|25.5|235700|17.578
1084973400|2004-05-19 13:30:00|26.1|26.3|25.2|25.7|226100|17.716
1085059800|2004-05-20 13:30:00|25.2|25.7|25|25.7|132900|17.716
1085146200|2004-05-21 13:30:00|26.2|26.6|25.3|26|173200|17.923
1085405400|2004-05-24 13:30:00|26.2|26.2|25.1|26|196700|17.923
1085491800|2004-05-25 13:30:00|26.4|26.7|25|25.3|193100|17.44
1085578200|2004-05-26 13:30:00|25.5|26.1|25|25.5|191500|17.578
1085664600|2004-05-27 13:30:00|26.2|28|26|27.8|534700|19.164
1085751000|2004-05-28 13:30:00|27|29.8|27|29.3|446500|20.198
1086096600|2004-06-01 13:30:00|29.7|29.8|28|28.4|209600|19.577
1086183000|2004-06-02 13:30:00|28.5|28.6|26.7|27.5|124200|18.957
1086269400|2004-06-03 13:30:00|27.9|28|26.6|26.6|122200|18.337
1086355800|2004-06-04 13:30:00|26.3|28|26.3|27.7|125100|19.095
1086615000|2004-06-07 13:30:00|27.7|28.7|27.7|28.5|115600|19.646
1086701400|2004-06-08 13:30:00|27.9|27.9|27|27.2|276300|18.75
1086787800|2004-06-09 13:30:00|25.9|27|24.9|25|249800|17.234
1086874200|2004-06-10 13:30:00|25.1|25.9|25.1|25.7|113100|17.716
1087219800|2004-06-14 13:30:00|25|25|23.7|24|196400|16.544
1087306200|2004-06-15 13:30:00|24.4|25.1|24|24.7|293100|17.027
1087392600|2004-06-16 13:30:00|24.1|24.7|23.3|24.4|239300|16.82
1087479000|2004-06-17 13:30:00|24.6|25.4|24.2|24.2|267800|16.682
1087565400|2004-06-18 13:30:00|25.3|25.5|23.9|24.3|269600|16.751
1087824600|2004-06-21 13:30:00|24.9|25.2|24.1|24.8|115600|17.096
1087911000|2004-06-22 13:30:00|25.1|25.4|24.8|25.3|126100|17.44
1087997400|2004-06-23 13:30:00|25.4|25.4|24.6|25.2|81900|17.372
1088083800|2004-06-24 13:30:00|25.7|26.7|25.7|26.6|172800|18.337
1088170200|2004-06-25 13:30:00|26.6|26.8|25.9|26.2|80500|18.061
1088429400|2004-06-28 13:30:00|26.5|26.7|25.5|26.1|225900|17.992
1088515800|2004-06-29 13:30:00|25.7|25.9|25.2|25.6|105200|17.647
1088602200|2004-06-30 13:30:00|25.8|26.2|25.1|25.2|125900|17.372
1088688600|2004-07-01 13:30:00|25.3|25.7|25.1|25.2|91800|17.372
1088775000|2004-07-02 13:30:00|25.8|26.2|25.6|26.1|106900|17.992
1089120600|2004-07-06 13:30:00|25.8|26.1|24.9|25.6|138200|17.647
1089207000|2004-07-07 13:30:00|26.2|26.6|25.7|26.4|223800|18.199
1089293400|2004-07-08 13:30:00|26.1|26.6|25.8|26.4|142100|18.199
1089379800|2004-07-09 13:30:00|26.4|26.4|25.5|25.8|104500|17.785
1089639000|2004-07-12 13:30:00|25.7|26.3|25.1|25.9|171500|17.854
1089725400|2004-07-13 13:30:00|25.4|26.2|25.2|26.2|174200|18.061
1089811800|2004-07-14 13:30:00|26.5|27|25.4|25.7|247300|17.716
1089898200|2004-07-15 13:30:00|25.5|25.8|25.2|25.5|99400|17.578
1089984600|2004-07-16 13:30:00|26.1|26.2|24.8|25|187500|17.234
1090243800|2004-07-19 13:30:00|25|25.2|23.3|24.2|315600|16.682
1090330200|2004-07-20 13:30:00|23.6|24.2|23.5|24.2|221100|16.682
1090416600|2004-07-21 13:30:00|24.1|25.3|24|24.1|426900|16.613
1090503000|2004-07-22 13:30:00|24.4|25.9|24.2|25.7|215400|17.716
1090589400|2004-07-23 13:30:00|24.9|24.9|23.9|24.1|164100|16.613
1090848600|2004-07-26 13:30:00|24.1|24.7|23|23|189100|15.855
1090935000|2004-07-27 13:30:00|23.2|23.9|22.5|23.7|266100|16.338
1091021400|2004-07-28 13:30:00|23.7|24.4|23.4|23.4|118200|16.131
1091107800|2004-07-29 13:30:00|23.4|24.3|23.3|23.9|80500|16.475
1091194200|2004-07-30 13:30:00|24.3|24.8|24.2|24.2|167500|16.682
1091453400|2004-08-02 13:30:00|24.7|24.9|23.5|24|98200|16.544
1091539800|2004-08-03 13:30:00|24.1|25.7|23.7|25.5|217400|17.578
1091626200|2004-08-04 13:30:00|25|25.1|23.1|24.1|161400|16.613
1091712600|2004-08-05 13:30:00|24.1|24.2|23.5|23.6|81100|16.269
1091799000|2004-08-06 13:30:00|23.7|24.5|23.6|24.2|149400|16.682
1092058200|2004-08-09 13:30:00|24.4|24.4|23.6|23.9|58100|16.475
1092144600|2004-08-10 13:30:00|23.3|23.4|17.5|17.8|1825600|12.27
1092231000|2004-08-11 13:30:00|17.8|17.9|15.3|16.3|999800|11.236
1092317400|2004-08-12 13:30:00|17.1|18|16.8|16.9|839500|11.65
1092403800|2004-08-13 13:30:00|17.9|18.4|17.2|17.8|362100|12.27
1092663000|2004-08-16 13:30:00|18.8|19.8|17.9|19.2|602200|13.235
1092749400|2004-08-17 13:30:00|19|19.3|18|18.4|684100|12.684
1092835800|2004-08-18 13:30:00|18.7|19.3|18.3|19.1|176200|13.167
1092922200|2004-08-19 13:30:00|19.8|20|19|19.5|342500|13.442
1093008600|2004-08-20 13:30:00|19.6|20.4|18.7|19.4|384900|13.373
1093267800|2004-08-23 13:30:00|19|19.4|18.5|18.5|249700|12.753
1093354200|2004-08-24 13:30:00|18.4|18.4|17.2|17.2|373700|11.857
1093440600|2004-08-25 13:30:00|17.7|18.8|17.6|18.7|560600|12.891
1093527000|2004-08-26 13:30:00|18.8|18.9|17.8|17.9|506700|12.339
1093613400|2004-08-27 13:30:00|18.3|18.4|17|18|374100|12.408
1093872600|2004-08-30 13:30:00|18.2|18.4|17.3|17.4|203100|11.995
1093959000|2004-08-31 13:30:00|17.4|18|17.1|17.6|308100|12.133
1094045400|2004-09-01 13:30:00|17.5|18|17.1|17.4|280800|11.995
1094131800|2004-09-02 13:30:00|17.6|17.7|16.7|17.3|265700|11.926
1094218200|2004-09-03 13:30:00|16.7|17.4|16.4|17.1|285400|11.788
1094563800|2004-09-07 13:30:00|16.6|17.2|16.5|17.1|164300|11.788
1094650200|2004-09-08 13:30:00|16.6|17.8|16.6|16.8|277600|11.581
1094736600|2004-09-09 13:30:00|16.9|17.5|16.7|17.4|171900|11.995
1094823000|2004-09-10 13:30:00|17.5|17.7|17.3|17.4|146000|11.995
1095082200|2004-09-13 13:30:00|17.2|17.6|16.9|16.9|139800|11.65
1095168600|2004-09-14 13:30:00|17.3|17.8|17.1|17.2|247000|11.857
1095255000|2004-09-15 13:30:00|17.2|17.2|16.8|16.8|237700|11.581
1095341400|2004-09-16 13:30:00|16.9|17.5|16.8|17.4|161800|11.995
1095427800|2004-09-17 13:30:00|17.1|17.7|17.1|17.2|126100|11.857
1095687000|2004-09-20 13:30:00|17.4|17.5|17|17|133200|11.719
1095773400|2004-09-21 13:30:00|17.5|18.1|17.3|18.1|288500|12.477
1095859800|2004-09-22 13:30:00|18|18|17.5|18|169400|12.408
1095946200|2004-09-23 13:30:00|18|18.5|17.7|17.9|218600|12.339
1096032600|2004-09-24 13:30:00|17.8|18.3|17.6|17.7|113000|12.201
1096291800|2004-09-27 13:30:00|17.7|17.9|17.2|17.5|173000|12.064
1096378200|2004-09-28 13:30:00|17.7|18.9|17.6|18.9|328500|13.029
1096464600|2004-09-29 13:30:00|18.7|19.3|18.1|19|292700|13.098
1096551000|2004-09-30 13:30:00|18.9|20.5|18.8|20.1|614900|13.856
1096637400|2004-10-01 13:30:00|20.4|22.5|20.2|22.3|591100|15.372
1096896600|2004-10-04 13:30:00|20.9|21.3|20.3|21|470800|14.476
1096983000|2004-10-05 13:30:00|21.5|21.9|20.8|21.6|367000|14.89
1097069400|2004-10-06 13:30:00|21.5|22|21.2|21.7|253900|14.959
1097155800|2004-10-07 13:30:00|21.8|22.3|21.5|21.6|199700|14.89
1097242200|2004-10-08 13:30:00|22.3|22.5|21.6|21.7|268800|14.959
1097501400|2004-10-11 13:30:00|20.6|21.1|20.1|20.8|318000|14.338
1097587800|2004-10-12 13:30:00|20|20.3|19.6|20.3|267500|13.994
1097674200|2004-10-13 13:30:00|19.4|21.2|19.3|20.9|309500|14.407
1097760600|2004-10-14 13:30:00|20.6|20.9|20.1|20.1|204100|13.856
1097847000|2004-10-15 13:30:00|20.6|20.8|20.1|20.3|179100|13.994
1098106200|2004-10-18 13:30:00|20.9|21|18.7|19.7|333800|13.58
1098192600|2004-10-19 13:30:00|19.8|20.8|19.4|20.6|489000|14.201
1098279000|2004-10-20 13:30:00|20.7|21.6|20.3|21.5|502000|14.821
1098365400|2004-10-21 13:30:00|21|22|20.5|21.4|531400|14.752
1098451800|2004-10-22 13:30:00|21|21.7|20.9|21|342300|14.476
1098711000|2004-10-25 13:30:00|21.5|22|21|21.6|463100|14.89
1098797400|2004-10-26 13:30:00|21.3|21.5|20.7|21.5|254700|14.821
1098883800|2004-10-27 13:30:00|21.2|21.4|20.1|20.2|282600|13.925
1098970200|2004-10-28 13:30:00|20.2|20.2|18.8|19|586400|13.098
1099056600|2004-10-29 13:30:00|19.2|19.8|19|19.1|201400|13.167
1099319400|2004-11-01 14:30:00|19.2|19.6|18.1|18.2|641500|12.546
1099405800|2004-11-02 14:30:00|18|18.1|17|17.3|592200|11.926
1099492200|2004-11-03 14:30:00|17.8|18.4|17.5|18|522400|12.408
1099578600|2004-11-04 14:30:00|18.6|18.6|17.7|17.7|742800|12.201
1099665000|2004-11-05 14:30:00|17.6|18.4|17.4|17.8|578400|12.27
1099924200|2004-11-08 14:30:00|17.9|18.8|17.8|18.1|355500|12.477
1100010600|2004-11-09 14:30:00|18.3|19.6|18.1|18.8|442100|12.96
1100097000|2004-11-10 14:30:00|18.3|19.1|18.3|19.1|201600|13.167
1100183400|2004-11-11 14:30:00|18.6|18.8|18.4|18.5|191800|12.753
1100269800|2004-11-12 14:30:00|18.3|19.2|18.2|18.7|365000|12.891
1100529000|2004-11-15 14:30:00|18.4|18.5|17.5|18|324700|12.408
1100615400|2004-11-16 14:30:00|17.9|18.4|17.8|18|230100|12.408
1100701800|2004-11-17 14:30:00|18.4|18.7|18|18.2|229300|12.546
1100788200|2004-11-18 14:30:00|18|18.2|17.6|17.7|227700|12.201
1100874600|2004-11-19 14:30:00|18.1|18.5|17.6|17.6|281500|12.133
1101133800|2004-11-22 14:30:00|17.9|18.1|17.5|17.6|302500|12.133
1101220200|2004-11-23 14:30:00|17.8|17.8|16.7|16.7|431900|11.512
1101306600|2004-11-24 14:30:00|16.5|17|16.3|16.6|416800|11.443
1101479400|2004-11-26 14:30:00|16.7|18.3|16.7|17.6|292600|12.133
1101738600|2004-11-29 14:30:00|17.9|18.5|17.4|17.7|397500|12.201
1101825000|2004-11-30 14:30:00|17.8|18|17.3|17.3|202800|11.926
1101911400|2004-12-01 14:30:00|17.4|17.7|16.4|16.5|385800|11.374
1101997800|2004-12-02 14:30:00|16.4|17|15.5|15.5|670800|10.685
1102084200|2004-12-03 14:30:00|15.7|16.5|15.5|16|438900|11.03
1102343400|2004-12-06 14:30:00|15.8|16.4|15.7|15.8|225300|10.892
1102429800|2004-12-07 14:30:00|16|16.9|16|16.7|249900|11.512
1102516200|2004-12-08 14:30:00|16.2|16.7|15.8|16.5|295500|11.374
1102602600|2004-12-09 14:30:00|16.2|16.9|16|16.1|238300|11.098
1102689000|2004-12-10 14:30:00|15.8|16.6|15.8|16.1|130600|11.098
1102948200|2004-12-13 14:30:00|16.1|16.3|15.8|16|154600|11.03
1103034600|2004-12-14 14:30:00|16|16|15.4|15.7|285000|10.823
1103121000|2004-12-15 14:30:00|16|16.5|15.7|16.2|256300|11.167
1103207400|2004-12-16 14:30:00|16.1|16.7|15.7|15.9|220300|10.961
1103293800|2004-12-17 14:30:00|16.1|16.4|15.9|16.3|221400|11.236
1103553000|2004-12-20 14:30:00|16|16.6|15.9|16|195300|11.03
1103639400|2004-12-21 14:30:00|15.9|16.2|15.8|15.9|102800|10.961
1103725800|2004-12-22 14:30:00|15.5|16.1|15.5|15.8|186100|10.892
1103812200|2004-12-23 14:30:00|15.8|15.9|15.5|15.6|172300|10.754
1104157800|2004-12-27 14:30:00|15.7|15.8|15.4|15.5|208500|10.685
1104244200|2004-12-28 14:30:00|15.4|15.4|14.5|14.9|458400|10.271
1104330600|2004-12-29 14:30:00|14.6|15|14.4|14.9|320400|10.271
1104417000|2004-12-30 14:30:00|14.8|15|14.5|14.6|423200|10.064
1104503400|2004-12-31 14:30:00|14.6|15.7|14.6|15.4|295300|10.616
1104762600|2005-01-03 14:30:00|14.6|15.1|14.5|14.5|197700|9.996
1104849000|2005-01-04 14:30:00|14.6|14.9|14.4|14.6|241300|10.064
1104935400|2005-01-05 14:30:00|14.5|14.9|14.4|14.4|221900|9.927
1105021800|2005-01-06 14:30:00|14.5|15.2|14.4|15|334800|10.34
1105108200|2005-01-07 14:30:00|15|15.7|14.8|15.4|298300|10.616
1105367400|2005-01-10 14:30:00|15.2|15.5|14.9|15.1|269200|10.409
1105453800|2005-01-11 14:30:00|15.3|15.3|14.4|14.5|457300|9.996
1105540200|2005-01-12 14:30:00|14.9|14.9|13.3|13.8|498400|9.513
1105626600|2005-01-13 14:30:00|14|14.1|13|13.4|372500|9.237
1105713000|2005-01-14 14:30:00|13.4|13.9|13.3|13.5|128800|9.306
1106058600|2005-01-18 14:30:00|13.8|14.1|13.6|14|275800|9.651
1106145000|2005-01-19 14:30:00|14|14.3|13.8|13.8|125900|9.513
1106231400|2005-01-20 14:30:00|13.9|14.1|13.5|13.8|81000|9.513
1106317800|2005-01-21 14:30:00|14|14.2|13.4|13.9|173800|9.582
1106577000|2005-01-24 14:30:00|13.7|14.2|13.1|13.8|196600|9.513
1106663400|2005-01-25 14:30:00|13.8|13.9|13.1|13.3|226500|9.168
1106749800|2005-01-26 14:30:00|13.5|13.7|13.2|13.5|136600|9.306
1106836200|2005-01-27 14:30:00|13.5|13.6|13.1|13.4|129900|9.237
1106922600|2005-01-28 14:30:00|13.3|13.4|13.1|13.2|130000|9.099
1107181800|2005-01-31 14:30:00|13|13.2|12.9|13.1|176700|9.03
1107268200|2005-02-01 14:30:00|13|13.7|12.9|13.5|168400|9.306
1107354600|2005-02-02 14:30:00|13.5|13.5|12.9|13|281100|8.962
1107441000|2005-02-03 14:30:00|12.8|13|12.3|12.5|358900|8.617
1107527400|2005-02-04 14:30:00|12.3|12.6|12.2|12.2|202300|8.41
1107786600|2005-02-07 14:30:00|12.1|12.5|12.1|12.2|296400|8.41
1107873000|2005-02-08 14:30:00|12.5|12.9|12.2|12.6|487900|8.686
1107959400|2005-02-09 14:30:00|12.6|13.3|12.5|13|360300|8.962
1108045800|2005-02-10 14:30:00|13.3|14.8|13.1|14.7|848100|10.133
1108132200|2005-02-11 14:30:00|15.1|15.2|14.2|14.7|371400|10.133
1108391400|2005-02-14 14:30:00|14.9|15.4|14.8|15.3|313400|10.547
1108477800|2005-02-15 14:30:00|15.5|15.5|14.8|15.2|226200|10.478
1108564200|2005-02-16 14:30:00|15.2|15.2|14.1|14.5|259600|9.996
1108650600|2005-02-17 14:30:00|14.2|15.4|13.6|15.3|327400|10.547
1108737000|2005-02-18 14:30:00|14.5|15.2|14.3|14.3|268600|9.858
1109082600|2005-02-22 14:30:00|14.5|15.2|14.5|15|316300|10.34
1109169000|2005-02-23 14:30:00|15|15|14.3|14.9|132100|10.271
1109255400|2005-02-24 14:30:00|14.5|14.5|7.8|11.1|4132600|7.652
1109341800|2005-02-25 14:30:00|10.8|10.9|9.2|9.6|1170400|6.618
1109601000|2005-02-28 14:30:00|9.6|11|9.5|10.5|780400|7.238
1109687400|2005-03-01 14:30:00|10.8|10.8|9.9|9.9|335500|6.825
1109773800|2005-03-02 14:30:00|9.8|10.1|9.3|9.3|388800|6.411
1109860200|2005-03-03 14:30:00|9.1|9.3|8.5|8.6|730100|5.928
1109946600|2005-03-04 14:30:00|8.7|9.2|8.6|8.7|417600|5.997
1110205800|2005-03-07 14:30:00|8.9|9.3|8.7|8.7|247900|5.997
1110292200|2005-03-08 14:30:00|9|9.1|8.7|8.9|215500|6.135
1110378600|2005-03-09 14:30:00|8.8|8.9|8.3|8.8|342000|6.066
1110465000|2005-03-10 14:30:00|8.8|9|8.6|8.8|161200|6.066
1110551400|2005-03-11 14:30:00|8.7|8.9|8.3|8.3|220900|5.722
1110810600|2005-03-14 14:30:00|8.2|8.8|8.2|8.8|234500|6.066
1110897000|2005-03-15 14:30:00|8.8|9|8.5|8.8|151600|6.066
1110983400|2005-03-16 14:30:00|8.8|8.8|8.3|8.3|215200|5.722
1111069800|2005-03-17 14:30:00|8.4|8.7|8.2|8.7|200000|5.997
1111156200|2005-03-18 14:30:00|8.7|8.8|8.3|8.5|119900|5.859
1111415400|2005-03-21 14:30:00|8.6|9.4|8.5|8.5|374800|5.859
1111501800|2005-03-22 14:30:00|8.7|9.4|8.5|9.2|597200|6.342
1111588200|2005-03-23 14:30:00|9.2|10.9|9.1|10.4|1322500|7.169
1111674600|2005-03-24 14:30:00|11|11.2|9.9|9.9|926300|6.825
1112020200|2005-03-28 14:30:00|10.2|10.7|9.9|10.2|229100|7.031
1112106600|2005-03-29 14:30:00|10.5|10.6|10.2|10.3|212200|7.1
1112193000|2005-03-30 14:30:00|10.3|10.4|9.9|10.1|130200|6.962
1112279400|2005-03-31 14:30:00|10.1|10.3|8.8|9.2|443100|6.342
1112365800|2005-04-01 14:30:00|9.2|9.8|8.7|8.7|234300|5.997
1112621400|2005-04-04 13:30:00|9|9|8.3|8.4|206500|5.791
1112707800|2005-04-05 13:30:00|8.5|9.2|8.5|8.7|240200|5.997
1112794200|2005-04-06 13:30:00|8.9|9.2|8.4|8.4|269700|5.791
1112880600|2005-04-07 13:30:00|8.7|8.9|8.4|8.4|285600|5.791
1112967000|2005-04-08 13:30:00|8.7|8.8|8.3|8.3|153500|5.722
1113226200|2005-04-11 13:30:00|8.6|8.6|8.2|8.2|119000|5.653
1113312600|2005-04-12 13:30:00|8.2|8.6|8.2|8.5|184200|5.859
1113399000|2005-04-13 13:30:00|8.5|8.6|7.8|8|313000|5.515
1113485400|2005-04-14 13:30:00|8|8.2|3|6.6|426600|4.55
1113571800|2005-04-15 13:30:00|6.9|7.9|6.8|7.4|339300|5.101
1113831000|2005-04-18 13:30:00|7.5|7.8|7|7.6|161300|5.239
1113917400|2005-04-19 13:30:00|7.8|8.5|7.6|8.3|243700|5.722
1114003800|2005-04-20 13:30:00|8.3|8.4|7.7|7.9|116100|5.446
1114090200|2005-04-21 13:30:00|7.9|8|7.5|7.7|94700|5.308
1114176600|2005-04-22 13:30:00|8|8.1|7.6|7.9|86700|5.446
1114435800|2005-04-25 13:30:00|7.9|8.1|7.6|7.6|147200|5.239
1114522200|2005-04-26 13:30:00|7.9|8.1|7.7|7.9|158500|5.446
1114608600|2005-04-27 13:30:00|7.8|8|7.6|7.9|239400|5.446
1114695000|2005-04-28 13:30:00|7.8|8|7.6|7.8|55900|5.377
1114781400|2005-04-29 13:30:00|7.7|7.9|6.5|7|331300|4.825
1115040600|2005-05-02 13:30:00|7|8|6.5|6.7|141100|4.619
1115127000|2005-05-03 13:30:00|6.9|7.1|6.7|6.9|81700|4.756
1115213400|2005-05-04 13:30:00|7|7.1|6.7|6.7|163800|4.619
1115299800|2005-05-05 13:30:00|6.8|6.9|6.7|6.8|38800|4.688
1115386200|2005-05-06 13:30:00|6.7|6.8|6.2|6.7|149400|4.619
1115645400|2005-05-09 13:30:00|6.5|6.8|6.5|6.7|73300|4.619
1115731800|2005-05-10 13:30:00|6.7|6.9|6.6|6.7|241600|4.619
1115818200|2005-05-11 13:30:00|6.7|7.2|6.7|7|151400|4.825
1115904600|2005-05-12 13:30:00|7.1|7.6|7|7.2|158500|4.963
1115991000|2005-05-13 13:30:00|7.3|7.7|7.2|7.2|130100|4.963
1116250200|2005-05-16 13:30:00|7.3|7.5|6.8|6.9|83600|4.756
1116336600|2005-05-17 13:30:00|7.1|7.4|6.9|7.3|99400|5.032
1116423000|2005-05-18 13:30:00|7.4|8.3|7.2|8.2|219500|5.653
1116509400|2005-05-19 13:30:00|8.3|8.7|7.8|8.5|184300|5.859
1116595800|2005-05-20 13:30:00|8.7|8.8|8.3|8.5|135400|5.859
1116855000|2005-05-23 13:30:00|8.6|10|8.6|9.4|365500|6.48
1116941400|2005-05-24 13:30:00|9.5|10|9.4|9.6|304200|6.618
1117027800|2005-05-25 13:30:00|9.7|9.9|9.5|9.7|278100|6.687
1117114200|2005-05-26 13:30:00|9.8|10.1|9.6|9.9|223200|6.825
1117200600|2005-05-27 13:30:00|9.8|11.2|9.7|11.2|436000|7.721
1117546200|2005-05-31 13:30:00|11.2|11.8|11|11.3|236200|7.79
1117632600|2005-06-01 13:30:00|11.1|11.2|8.8|9.2|688900|6.342
1117719000|2005-06-02 13:30:00|9.3|10|9.3|9.7|286600|6.687
1117805400|2005-06-03 13:30:00|9.9|10.2|9.6|9.8|101100|6.756
1118064600|2005-06-06 13:30:00|9.9|10.4|9.8|10.3|121300|7.1
1118151000|2005-06-07 13:30:00|10.4|10.4|9.8|9.9|87000|6.825
1118237400|2005-06-08 13:30:00|9.9|10.1|9.6|10|292300|6.893
1118323800|2005-06-09 13:30:00|9.9|10.1|9.6|9.7|377600|6.687
1118410200|2005-06-10 13:30:00|9.7|10.4|9.5|10.4|143800|7.169
1118669400|2005-06-13 13:30:00|10.5|10.9|10.5|10.7|163900|7.376
1118755800|2005-06-14 13:30:00|10.5|10.7|9.8|10.2|190100|7.031
1118842200|2005-06-15 13:30:00|10.3|10.8|10.2|10.6|183700|7.307
1118928600|2005-06-16 13:30:00|11|11.6|10.8|11.2|278600|7.721
1119015000|2005-06-17 13:30:00|11.3|11.4|10.6|10.6|169700|7.307
1119274200|2005-06-20 13:30:00|11|11.6|11|11.6|330000|7.996
1119360600|2005-06-21 13:30:00|11.3|11.5|11|11.3|288100|7.79
1119447000|2005-06-22 13:30:00|11.2|11.4|10.8|11|267000|7.583
1119533400|2005-06-23 13:30:00|11|11|10.6|10.6|297100|7.307
1119619800|2005-06-24 13:30:00|10.8|10.8|10|10|306700|6.893
1119879000|2005-06-27 13:30:00|10.3|10.4|10|10|163700|6.893
1119965400|2005-06-28 13:30:00|10|10|9.2|9.3|336100|6.411
1120051800|2005-06-29 13:30:00|9.3|9.8|8.8|9.3|436900|6.411
1120138200|2005-06-30 13:30:00|9.3|9.4|8.5|8.8|510800|6.066
1120224600|2005-07-01 13:30:00|8.9|9.3|8.7|9.1|331800|6.273
1120570200|2005-07-05 13:30:00|9|9.3|9|9.2|174200|6.342
1120656600|2005-07-06 13:30:00|9.3|9.3|9.1|9.1|177900|6.273
1120743000|2005-07-07 13:30:00|9.1|9.7|9.1|9.7|188600|6.687
1120829400|2005-07-08 13:30:00|9.8|10|9.6|10|178900|6.893
1121088600|2005-07-11 13:30:00|10.2|10.7|10|10.7|191800|7.376
1121175000|2005-07-12 13:30:00|10.6|10.9|10.3|10.8|408300|7.445
1121261400|2005-07-13 13:30:00|10.7|10.7|9.8|10|328700|6.893
1121347800|2005-07-14 13:30:00|10.1|10.6|9.2|9.3|211300|6.411
1121434200|2005-07-15 13:30:00|9.4|10.3|9.3|10.3|193900|7.1
1121693400|2005-07-18 13:30:00|10.2|10.8|9.6|10.6|278100|7.307
1121779800|2005-07-19 13:30:00|10.3|10.6|10.2|10.5|85100|7.238
1121866200|2005-07-20 13:30:00|10.5|10.6|10.3|10.4|64500|7.183|divid|0.02
1121952600|2005-07-21 13:30:00|10.8|10.8|10.4|10.4|49100|7.183
1122039000|2005-07-22 13:30:00|10.5|10.5|10.2|10.4|50100|7.183
1122298200|2005-07-25 13:30:00|10.3|10.6|10.2|10.4|62300|7.183
1122384600|2005-07-26 13:30:00|10.4|10.5|9.9|10.2|80900|7.045
1122471000|2005-07-27 13:30:00|10.2|10.4|9.9|10.2|75600|7.045
1122557400|2005-07-28 13:30:00|10.2|10.4|9.1|9.4|263300|6.492
1122643800|2005-07-29 13:30:00|9.9|9.9|9.2|9.6|191000|6.63
1122903000|2005-08-01 13:30:00|9.8|9.9|9.1|9.2|228600|6.354
1122989400|2005-08-02 13:30:00|9.3|9.5|9.1|9.2|163800|6.354
1123075800|2005-08-03 13:30:00|9.2|9.6|8.5|9.6|370200|6.63
1123162200|2005-08-04 13:30:00|9.5|9.7|9.2|9.4|165100|6.492
1123248600|2005-08-05 13:30:00|9.2|9.8|9.2|9.4|68300|6.492
1123507800|2005-08-08 13:30:00|9.3|9.5|9|9.1|112500|6.285
1123594200|2005-08-09 13:30:00|9|9.3|8.8|9|75200|6.216
1123680600|2005-08-10 13:30:00|9.1|9.5|8.9|9.1|67700|6.285
1123767000|2005-08-11 13:30:00|9.2|11|9.2|10.8|531800|7.459
1123853400|2005-08-12 13:30:00|10.8|11|9.6|10.2|241200|7.045
1124112600|2005-08-15 13:30:00|10.9|11|10.3|10.5|150300|7.252
1124199000|2005-08-16 13:30:00|10.2|10.6|10.1|10.5|145800|7.252
1124285400|2005-08-17 13:30:00|10.5|10.6|10.1|10.3|132500|7.114
1124371800|2005-08-18 13:30:00|10.2|10.6|10.1|10.4|82900|7.183
1124458200|2005-08-19 13:30:00|10.4|10.5|10.2|10.5|83000|7.252
1124717400|2005-08-22 13:30:00|10.4|10.6|10.1|10.1|74900|6.976
1124803800|2005-08-23 13:30:00|10.1|10.3|10|10|64600|6.907
1124890200|2005-08-24 13:30:00|10|10.1|9.3|9.8|81900|6.768
1124976600|2005-08-25 13:30:00|9.7|10.4|9.7|10.2|67100|7.045
1125063000|2005-08-26 13:30:00|10.3|10.4|9.9|10.1|80300|6.976
1125322200|2005-08-29 13:30:00|10.2|10.5|10|10.3|82700|7.114
1125408600|2005-08-30 13:30:00|10.1|10.5|10|10.2|141600|7.045
1125495000|2005-08-31 13:30:00|10.2|10.5|10|10.1|111600|6.976
1125581400|2005-09-01 13:30:00|10.3|11|10.3|10.6|312100|7.321
1125667800|2005-09-02 13:30:00|10.7|11.1|10.6|11|201000|7.597
1126013400|2005-09-06 13:30:00|11.4|11.6|11.1|11.3|252000|7.804
1126099800|2005-09-07 13:30:00|11.5|11.7|11.1|11.2|171200|7.735
1126186200|2005-09-08 13:30:00|11.4|12.5|11.4|12.5|264900|8.633
1126272600|2005-09-09 13:30:00|12.7|13|12.2|12.8|444200|8.84
1126531800|2005-09-12 13:30:00|13.1|13.2|12.8|12.9|310300|8.91
1126618200|2005-09-13 13:30:00|13|13.1|12|12.3|245400|8.495
1126704600|2005-09-14 13:30:00|12.4|13.3|12.4|13.1|278400|9.048
1126791000|2005-09-15 13:30:00|13.8|14.7|13.5|14.5|743800|10.015
1126877400|2005-09-16 13:30:00|15.1|15.4|14.1|14.9|764100|10.291
1127136600|2005-09-19 13:30:00|15.7|16.6|14.7|14.7|1113700|10.153
1127223000|2005-09-20 13:30:00|14.7|15.4|13.2|13.4|886800|9.255
1127309400|2005-09-21 13:30:00|14|15.7|14|15.5|613400|10.705
1127395800|2005-09-22 13:30:00|15.8|15.9|14.7|14.7|547300|10.153
1127482200|2005-09-23 13:30:00|14.9|15|14.2|14.5|270200|10.015
1127741400|2005-09-26 13:30:00|14.4|15.1|13.9|14.8|444200|10.222
1127827800|2005-09-27 13:30:00|14.9|14.9|13.5|13.9|371500|9.6
1127914200|2005-09-28 13:30:00|13.9|14.9|13.9|14.2|368600|9.807
1128000600|2005-09-29 13:30:00|14.3|15.1|14|14|323900|9.669
1128087000|2005-09-30 13:30:00|14.1|14.5|13.7|13.8|278900|9.531
1128346200|2005-10-03 13:30:00|13.5|14.3|13|13.8|192100|9.531
1128432600|2005-10-04 13:30:00|13.6|13.9|13.1|13.2|192700|9.117
1128519000|2005-10-05 13:30:00|13.2|13.8|13.2|13.6|246900|9.393
1128605400|2005-10-06 13:30:00|13.6|14.5|13|13.2|451300|9.117
1128691800|2005-10-07 13:30:00|13.6|14.2|13.4|14|304800|9.669
1128951000|2005-10-10 13:30:00|14.3|14.8|13.7|14.5|343900|10.015
1129037400|2005-10-11 13:30:00|14.8|14.8|13.8|13.8|274600|9.531
1129123800|2005-10-12 13:30:00|14.1|14.4|13|13.1|280400|9.048
1129210200|2005-10-13 13:30:00|13|13.4|12.6|13|240900|8.979
1129296600|2005-10-14 13:30:00|13|13.8|12.8|13.5|124300|9.324
1129555800|2005-10-17 13:30:00|14.2|14.2|13.8|14.1|246300|9.738
1129642200|2005-10-18 13:30:00|13.7|14|13.2|13.3|96900|9.186
1129728600|2005-10-19 13:30:00|13.1|13.2|12.6|13|158700|8.979
1129815000|2005-10-20 13:30:00|12.7|13.2|12.1|12.5|210600|8.633
1129901400|2005-10-21 13:30:00|12.4|13.2|12.4|12.8|99100|8.84
1130160600|2005-10-24 13:30:00|13.4|13.8|12.8|13|139400|8.979
1130247000|2005-10-25 13:30:00|13.9|14.6|13.4|13.9|344100|9.6
1130333400|2005-10-26 13:30:00|13.6|13.7|12.5|12.5|311600|8.633
1130419800|2005-10-27 13:30:00|13|13.4|12.6|12.8|185700|8.84
1130506200|2005-10-28 13:30:00|12.8|12.9|12.5|12.7|88400|8.771
1130769000|2005-10-31 14:30:00|12.8|12.9|12.2|12.6|141500|8.702
1130855400|2005-11-01 14:30:00|12.4|12.8|12.1|12.7|134000|8.771
1130941800|2005-11-02 14:30:00|12.5|13.8|12.3|13.5|231200|9.324
1131028200|2005-11-03 14:30:00|13.6|13.7|13|13.3|148000|9.186
1131114600|2005-11-04 14:30:00|13.5|13.5|12.6|12.9|193800|8.91
1131373800|2005-11-07 14:30:00|12.7|12.8|12.3|12.4|235200|8.564
1131460200|2005-11-08 14:30:00|12.4|12.7|12.1|12.1|122600|8.357
1131546600|2005-11-09 14:30:00|12.2|13|12.2|12.8|221800|8.84
1131633000|2005-11-10 14:30:00|13|13.3|12.5|12.6|202900|8.702
1131719400|2005-11-11 14:30:00|12.9|13.6|12.6|13.6|171200|9.393
1131978600|2005-11-14 14:30:00|13.6|14.5|13.5|14.5|582800|10.015
1132065000|2005-11-15 14:30:00|14.2|14.8|14.1|14.5|362000|10.015
1132151400|2005-11-16 14:30:00|14.7|15.3|14.5|15|774900|10.36
1132237800|2005-11-17 14:30:00|15.4|15.5|14.1|14.2|759100|9.807
1132324200|2005-11-18 14:30:00|14.9|15|14.1|14.2|396000|9.807
1132583400|2005-11-21 14:30:00|14.6|15|14.3|15|816000|10.36
1132669800|2005-11-22 14:30:00|15|15.3|14.7|14.7|529000|10.153
1132756200|2005-11-23 14:30:00|14.6|14.9|14.3|14.6|227600|10.084
1132929000|2005-11-25 14:30:00|14.9|15.3|14.5|14.6|185000|10.084
1133188200|2005-11-28 14:30:00|14.7|14.8|14.2|14.5|403300|10.015
1133274600|2005-11-29 14:30:00|14.5|14.6|14.1|14.4|241500|9.946
1133361000|2005-11-30 14:30:00|14.1|14.2|13|13.3|632000|9.186
1133447400|2005-12-01 14:30:00|13.4|13.9|13.4|13.7|320300|9.462
1133533800|2005-12-02 14:30:00|13.8|14|13|13|245100|8.979
1133793000|2005-12-05 14:30:00|13.4|13.6|12.9|13.3|286100|9.186
1133879400|2005-12-06 14:30:00|13.3|13.4|13|13.1|180100|9.048
1133965800|2005-12-07 14:30:00|13.2|13.6|13|13.2|459800|9.117
1134052200|2005-12-08 14:30:00|13.3|13.5|13|13.2|293600|9.117
1134138600|2005-12-09 14:30:00|13.5|13.9|13.1|13.1|622000|9.048
1134397800|2005-12-12 14:30:00|13.6|14.8|13.5|14.2|1125700|9.807
1134484200|2005-12-13 14:30:00|13.8|14.7|13.6|14.4|548000|9.946
1134570600|2005-12-14 14:30:00|13.9|14.7|13.4|13.6|409800|9.393
1134657000|2005-12-15 14:30:00|14.1|14.2|13.3|13.6|242500|9.393
1134743400|2005-12-16 14:30:00|13.7|13.9|13.5|13.5|112300|9.324
1135002600|2005-12-19 14:30:00|13.7|14.2|13.5|13.5|215500|9.324
1135089000|2005-12-20 14:30:00|13.4|13.8|12.8|13.1|162400|9.048
1135175400|2005-12-21 14:30:00|13.1|13.5|13|13.5|147400|9.324
1135261800|2005-12-22 14:30:00|13.5|14.1|13.2|14|250600|9.669
1135348200|2005-12-23 14:30:00|13.7|14|13.5|13.7|145200|9.462
1135693800|2005-12-27 14:30:00|13.8|14|13.6|13.6|225600|9.393
1135780200|2005-12-28 14:30:00|14.1|15|13.8|15|529500|10.36
1135866600|2005-12-29 14:30:00|15.2|15.2|14.4|14.8|539400|10.222
1135953000|2005-12-30 14:30:00|14.8|15|14.4|14.4|212400|9.946
1136298600|2006-01-03 14:30:00|15|17.1|14.9|16.9|916300|11.672
1136385000|2006-01-04 14:30:00|16.4|18|16|17.9|837300|12.363
1136471400|2006-01-05 14:30:00|16.6|17.5|16.3|17.5|924200|12.087
1136557800|2006-01-06 14:30:00|17.6|18.6|17|18.1|945200|12.501
1136817000|2006-01-09 14:30:00|18.6|19.3|16.4|16.8|1114800|11.603
1136903400|2006-01-10 14:30:00|17.3|17.6|16.8|17.5|504400|12.087
1136989800|2006-01-11 14:30:00|17.7|18.1|17.1|17.4|234500|12.018
1137076200|2006-01-12 14:30:00|17.2|18|17.1|17.6|298500|12.156
1137162600|2006-01-13 14:30:00|17.8|18.9|17.7|18.9|449000|13.054
1137508200|2006-01-17 14:30:00|19|19.5|18.9|19.4|619600|13.399
1137594600|2006-01-18 14:30:00|18.6|19.2|17.1|17.2|551800|11.879
1137681000|2006-01-19 14:30:00|19|19.2|18.3|18.9|467900|13.054
1137767400|2006-01-20 14:30:00|19.3|20.2|18.1|18.3|789400|12.639
1138026600|2006-01-23 14:30:00|19.2|19.5|18.4|18.8|465900|12.984
1138113000|2006-01-24 14:30:00|18.8|19.1|18.1|18.5|296100|12.777
1138199400|2006-01-25 14:30:00|19.5|19.7|18.6|18.9|420400|13.054
1138285800|2006-01-26 14:30:00|18.9|19|18.5|18.8|449300|12.984
1138372200|2006-01-27 14:30:00|19|19.3|18.5|18.7|345600|12.915
1138631400|2006-01-30 14:30:00|18.5|18.8|17.5|17.9|576300|12.363
1138717800|2006-01-31 14:30:00|17.8|17.9|16.6|16.8|885700|11.603
1138804200|2006-02-01 14:30:00|16.5|16.8|16.1|16.7|508100|11.534
1138890600|2006-02-02 14:30:00|17.5|17.7|16.5|16.8|504100|11.603
1138977000|2006-02-03 14:30:00|16.7|17.2|16.1|16.3|356900|11.258
1139236200|2006-02-06 14:30:00|16.5|16.6|16.1|16.3|389300|11.258
1139322600|2006-02-07 14:30:00|16.1|16.2|14.7|14.8|516300|10.222
1139409000|2006-02-08 14:30:00|14.6|16.5|14.4|15.5|456100|10.705
1139495400|2006-02-09 14:30:00|16.2|16.3|15.9|15.9|265900|10.982
1139581800|2006-02-10 14:30:00|16.4|16.4|15.4|15.9|360600|10.982
1139841000|2006-02-13 14:30:00|15.6|15.7|14.9|15.1|276300|10.429
1139927400|2006-02-14 14:30:00|15.4|15.5|14.3|14.5|479200|10.015
1140013800|2006-02-15 14:30:00|14.7|15.1|14|14.2|383400|9.807
1140100200|2006-02-16 14:30:00|13.9|15|13.8|14.6|259900|10.084
1140186600|2006-02-17 14:30:00|14.9|15.1|14.7|15|190700|10.36
1140532200|2006-02-21 14:30:00|15.3|15.4|15|15.3|231200|10.567
1140618600|2006-02-22 14:30:00|15.1|15.4|14.5|14.7|244500|10.153
1140705000|2006-02-23 14:30:00|15|15|13.7|13.8|466100|9.531
1140791400|2006-02-24 14:30:00|14|15.1|14|14.9|264700|10.291
1141050600|2006-02-27 14:30:00|14.7|14.7|14.1|14.2|161800|9.807
1141137000|2006-02-28 14:30:00|14.3|14.4|13.9|14.1|360500|9.738
1141223400|2006-03-01 14:30:00|14.1|14.5|14.1|14.5|182900|10.015
1141309800|2006-03-02 14:30:00|14.4|15.8|14.4|15.5|536400|10.705
1141396200|2006-03-03 14:30:00|15.1|16.3|15|15.8|605500|10.912
1141655400|2006-03-06 14:30:00|15.8|16.3|14.5|14.7|569100|10.153
1141741800|2006-03-07 14:30:00|14.4|14.7|14.1|14.5|297400|10.015
1141828200|2006-03-08 14:30:00|13.6|14.3|13.4|14|464100|9.669
1141914600|2006-03-09 14:30:00|14|14.3|13.7|13.7|255700|9.462
1142001000|2006-03-10 14:30:00|13.4|13.8|13.3|13.7|230000|9.462
1142260200|2006-03-13 14:30:00|13.8|14.3|13.3|13.7|302300|9.462
1142346600|2006-03-14 14:30:00|13.9|14.1|13.5|14|200400|9.669
1142433000|2006-03-15 14:30:00|14.3|14.5|14|14.2|180000|9.807
1142519400|2006-03-16 14:30:00|14.4|14.4|13.8|13.9|172400|9.6
1142605800|2006-03-17 14:30:00|14|14|13.6|13.7|188100|9.462
1142865000|2006-03-20 14:30:00|14|14.1|13.5|13.7|190900|9.462
1142951400|2006-03-21 14:30:00|13.6|13.6|12.6|12.6|324300|8.702
1143037800|2006-03-22 14:30:00|12.7|12.9|12.5|12.7|301900|8.771
1143124200|2006-03-23 14:30:00|12.7|13.4|12.4|13.3|288700|9.186
1143210600|2006-03-24 14:30:00|13.3|13.9|13.2|13.9|325000|9.6
1143469800|2006-03-27 14:30:00|13.9|14.5|13.7|14.4|341000|9.946
1143556200|2006-03-28 14:30:00|14.2|14.4|13.6|13.6|233000|9.393
1143642600|2006-03-29 14:30:00|13.7|14.4|13.5|14.3|357200|9.876
1143729000|2006-03-30 14:30:00|14.8|16.2|14.6|16.2|1045300|11.189
1143815400|2006-03-31 14:30:00|15.6|15.8|15.1|15.5|371000|10.705
1144071000|2006-04-03 13:30:00|15.4|15.8|14.3|14.6|446900|10.084
1144157400|2006-04-04 13:30:00|14.7|15.5|14.4|15.5|376800|10.705
1144243800|2006-04-05 13:30:00|15.4|15.5|15.1|15.2|286600|10.498
1144330200|2006-04-06 13:30:00|15.8|16.3|15.6|15.9|567400|10.982
1144416600|2006-04-07 13:30:00|15.7|15.7|15|15.2|307300|10.498
1144675800|2006-04-10 13:30:00|15.6|15.9|14.4|14.7|490900|10.153
1144762200|2006-04-11 13:30:00|15.5|15.5|14.3|14.6|380500|10.084
1144848600|2006-04-12 13:30:00|14.8|15.2|14.6|14.8|211800|10.222
1144935000|2006-04-13 13:30:00|14.8|15|14.5|14.8|147800|10.222
1145280600|2006-04-17 13:30:00|15.3|16|15|15.8|477400|10.912
1145367000|2006-04-18 13:30:00|15.9|16.3|15.7|16|446000|11.051
1145453400|2006-04-19 13:30:00|16.1|17.5|15.8|17|873900|11.741
1145539800|2006-04-20 13:30:00|17.2|17.3|15.3|15.6|707800|10.774
1145626200|2006-04-21 13:30:00|16.1|16.4|15.7|15.9|352100|10.982
1145885400|2006-04-24 13:30:00|15.7|15.9|15|15.1|414600|10.429
1145971800|2006-04-25 13:30:00|15.4|15.8|14.8|15|415900|10.36
1146058200|2006-04-26 13:30:00|15.1|15.7|14.9|15.5|350000|10.705
1146144600|2006-04-27 13:30:00|15.1|15.7|14.9|15|557100|10.36
1146231000|2006-04-28 13:30:00|15.6|16.3|15.2|15.8|642200|10.912
1146490200|2006-05-01 13:30:00|16.4|16.5|15.9|15.9|528100|10.982
1146576600|2006-05-02 13:30:00|16|16.1|15.2|15.4|896300|10.636
1146663000|2006-05-03 13:30:00|15.7|15.9|15|15.6|590100|10.774
1146749400|2006-05-04 13:30:00|15.3|15.4|14.9|15.2|594600|10.498
1146835800|2006-05-05 13:30:00|15.2|15.9|14.9|15.6|564000|10.774
1147095000|2006-05-08 13:30:00|15.4|15.4|14.8|15.1|262300|10.429
1147181400|2006-05-09 13:30:00|15.1|15.9|15.1|15.9|1034100|10.982
1147267800|2006-05-10 13:30:00|15.7|17.4|15.4|17.2|1460800|11.879
1147354200|2006-05-11 13:30:00|17.6|19.8|17.4|19|2497300|13.123
1147440600|2006-05-12 13:30:00|18.9|19|16.8|18.7|1209800|12.915
1147699800|2006-05-15 13:30:00|17.1|17.9|16.4|16.4|761100|11.327
1147786200|2006-05-16 13:30:00|16.9|17.3|15.7|16.5|546700|11.396
1147872600|2006-05-17 13:30:00|17|17.4|16|16.3|535000|11.258
1147959000|2006-05-18 13:30:00|16.5|16.9|15.7|15.8|366200|10.912
1148045400|2006-05-19 13:30:00|15.5|16.4|14.9|16|446400|11.051
1148304600|2006-05-22 13:30:00|15.5|16|15|15.9|499700|10.982
1148391000|2006-05-23 13:30:00|16.2|17.3|16|16.8|652200|11.603
1148477400|2006-05-24 13:30:00|16.1|16.3|15.5|16|399500|11.051
1148563800|2006-05-25 13:30:00|16.2|16.6|16|16.2|526300|11.189
1148650200|2006-05-26 13:30:00|16.3|16.3|15.5|15.5|423900|10.705
1148995800|2006-05-30 13:30:00|16|16.4|15.7|16.2|546300|11.189
1149082200|2006-05-31 13:30:00|16.3|16.5|15.5|15.5|332200|10.705
1149168600|2006-06-01 13:30:00|15.2|15.9|14.9|15.6|336300|10.774
1149255000|2006-06-02 13:30:00|15.9|16|15.5|16|233200|11.051
1149514200|2006-06-05 13:30:00|16|16.2|14.9|15|304700|10.36
1149600600|2006-06-06 13:30:00|15|15.1|14.1|14.6|372700|10.084
1149687000|2006-06-07 13:30:00|14.4|14.9|14.1|14.3|219100|9.876
1149773400|2006-06-08 13:30:00|14.1|14.1|13.2|13.7|401000|9.462
1149859800|2006-06-09 13:30:00|13.8|14.2|13.1|13.1|375000|9.048
1150119000|2006-06-12 13:30:00|13.2|13.6|12.1|12.1|271000|8.357
1150205400|2006-06-13 13:30:00|11.6|11.8|11.1|11.6|491500|8.012
1150291800|2006-06-14 13:30:00|11.7|12.3|11.6|12.1|278400|8.357
1150378200|2006-06-15 13:30:00|12.6|13.1|12.5|13.1|206300|9.048
1150464600|2006-06-16 13:30:00|13|13.3|12.5|12.7|239100|8.771
1150723800|2006-06-19 13:30:00|12.7|12.8|11.5|11.6|510400|8.012
1150810200|2006-06-20 13:30:00|11.9|12.3|11.6|12.2|270200|8.426
1150896600|2006-06-21 13:30:00|12.2|13.1|11.9|13|216100|8.979
1150983000|2006-06-22 13:30:00|12.9|13.5|12.8|13.3|337900|9.186
1151069400|2006-06-23 13:30:00|12.8|13.5|12.6|13.2|278800|9.117
1151328600|2006-06-26 13:30:00|13.3|13.5|13|13.4|303400|9.255
1151415000|2006-06-27 13:30:00|13.4|13.4|12.3|12.4|264800|8.564
1151501400|2006-06-28 13:30:00|12.8|12.9|12.2|12.3|251900|8.495
1151587800|2006-06-29 13:30:00|12.4|13.5|12.4|13.4|277700|9.255
1151674200|2006-06-30 13:30:00|13.7|14|13.2|13.7|312000|9.462
1151933400|2006-07-03 13:30:00|14.1|14.8|13.8|14.4|191300|9.946
1152106200|2006-07-05 13:30:00|14.4|14.5|13.5|13.7|256200|9.462
1152192600|2006-07-06 13:30:00|13.6|14.7|13.6|14.7|360700|10.153
1152279000|2006-07-07 13:30:00|14.6|14.6|13.8|14|245300|9.669
1152538200|2006-07-10 13:30:00|14.1|14.1|13.5|13.7|162300|9.462
1152624600|2006-07-11 13:30:00|13.8|14.4|13.8|14.3|221800|9.876
1152711000|2006-07-12 13:30:00|14.7|15.6|14.2|15.6|568000|10.774
1152797400|2006-07-13 13:30:00|15.2|15.7|15.1|15.2|334200|10.498
1152883800|2006-07-14 13:30:00|15.6|15.7|15.1|15.7|184200|10.843
1153143000|2006-07-17 13:30:00|15.3|15.7|15.1|15.2|163900|10.498
1153229400|2006-07-18 13:30:00|15.4|15.6|14.4|14.6|170900|10.084
1153315800|2006-07-19 13:30:00|14.5|15.2|14.1|15.1|288100|10.429
1153402200|2006-07-20 13:30:00|15|15.1|13.7|14|226100|9.669
1153488600|2006-07-21 13:30:00|14.1|14.2|13.2|13.6|172500|9.393
1153747800|2006-07-24 13:30:00|13.5|13.7|12.5|13|434200|8.979
1153834200|2006-07-25 13:30:00|12.9|13.4|12.8|13.3|199700|9.186
1153920600|2006-07-26 13:30:00|13.4|13.7|13.1|13.4|137500|9.255
1154007000|2006-07-27 13:30:00|14.1|14.3|13|13|310200|8.979
1154093400|2006-07-28 13:30:00|13.4|13.8|13.1|13.4|190600|9.255
1154352600|2006-07-31 13:30:00|13.6|13.8|13.3|13.7|145100|9.462
1154439000|2006-08-01 13:30:00|13.6|14.7|13.4|14.6|229300|10.084
1154525400|2006-08-02 13:30:00|14.3|14.8|14.2|14.5|279000|10.015
1154611800|2006-08-03 13:30:00|14.4|14.6|14.1|14.4|128400|9.946
1154698200|2006-08-04 13:30:00|14.5|14.7|14|14.1|238500|9.738
1154957400|2006-08-07 13:30:00|14.3|14.3|13.8|13.9|107100|9.6
1155043800|2006-08-08 13:30:00|13.8|14.2|13.6|14.1|216400|9.738
1155130200|2006-08-09 13:30:00|14.1|14.5|13.7|14.1|190500|9.738
1155216600|2006-08-10 13:30:00|14.1|14.3|13.8|13.8|91300|9.531
1155303000|2006-08-11 13:30:00|14|14.2|13.4|13.5|130900|9.324
1155562200|2006-08-14 13:30:00|13.3|13.5|13|13.2|147700|9.117
1155648600|2006-08-15 13:30:00|13.2|13.4|12.7|13.2|136600|9.117
1155735000|2006-08-16 13:30:00|13.2|13.5|13.1|13.4|158900|9.255
1155821400|2006-08-17 13:30:00|13.4|13.4|12.9|13.1|104200|9.048
1155907800|2006-08-18 13:30:00|13.2|13.4|12.6|13|152700|8.979
1156167000|2006-08-21 13:30:00|13.2|13.6|13|13.5|245600|9.324
1156253400|2006-08-22 13:30:00|13.3|13.4|13|13.2|170400|9.117
1156339800|2006-08-23 13:30:00|13.4|13.7|13.3|13.4|100200|9.255
1156426200|2006-08-24 13:30:00|13.5|13.5|12.9|12.9|176200|8.91
1156512600|2006-08-25 13:30:00|13.1|13.3|12.9|13.3|124700|9.186
1156771800|2006-08-28 13:30:00|13.3|13.3|12.8|12.9|136000|8.91
1156858200|2006-08-29 13:30:00|12.8|13.2|12.8|13.2|106000|9.117
1156944600|2006-08-30 13:30:00|13.2|14.1|13.2|13.9|870600|9.6
1157031000|2006-08-31 13:30:00|14.1|14.2|13.9|14.2|162500|9.807
1157117400|2006-09-01 13:30:00|14|14.5|13.9|14.3|151900|9.876
1157463000|2006-09-05 13:30:00|14.6|16.3|14.3|15.3|575700|10.567
1157549400|2006-09-06 13:30:00|15|15.3|14.7|15.1|338000|10.429
1157635800|2006-09-07 13:30:00|14.7|15.5|14.5|15.2|584700|10.498
1157722200|2006-09-08 13:30:00|14.8|15.7|14.5|15.3|420100|10.567
1157981400|2006-09-11 13:30:00|14.4|14.5|13.7|13.8|322400|9.531
1158067800|2006-09-12 13:30:00|14|14.2|13.6|13.8|288200|9.531
1158154200|2006-09-13 13:30:00|13.9|14.1|13.5|13.9|307300|9.6
1158240600|2006-09-14 13:30:00|13.8|14|13.2|13.3|175900|9.186
1158327000|2006-09-15 13:30:00|13.1|13.5|13|13.3|169100|9.186
1158586200|2006-09-18 13:30:00|13.3|13.7|13.3|13.6|128100|9.393
1158672600|2006-09-19 13:30:00|13.6|13.8|12.7|12.8|321100|8.84
1158759000|2006-09-20 13:30:00|12.9|13.4|12.5|12.5|187400|8.633
1158845400|2006-09-21 13:30:00|12.5|13.1|12.5|12.5|208500|8.633
1158931800|2006-09-22 13:30:00|13.1|13.3|12.7|13.1|177700|9.048
1159191000|2006-09-25 13:30:00|13|13.2|12.5|12.9|179000|8.91
1159277400|2006-09-26 13:30:00|12.9|13.6|12.9|13.5|196100|9.324
1159363800|2006-09-27 13:30:00|13.3|14.1|13.3|14|274200|9.669
1159450200|2006-09-28 13:30:00|13.9|14.3|13.8|13.9|185300|9.6
1159536600|2006-09-29 13:30:00|13.7|14.1|13.4|13.8|117800|9.531
1159795800|2006-10-02 13:30:00|13.7|14.2|13.5|13.7|83600|9.462
1159882200|2006-10-03 13:30:00|13.5|13.6|12.9|13|222700|8.979
1159968600|2006-10-04 13:30:00|12.9|13.2|11.9|12.2|722800|8.426
1160055000|2006-10-05 13:30:00|12.5|12.8|12.2|12.2|425400|8.426
1160141400|2006-10-06 13:30:00|12.2|12.5|12.1|12.5|200000|8.633
1160400600|2006-10-09 13:30:00|12.6|12.9|12.4|12.4|122300|8.564
1160487000|2006-10-10 13:30:00|12.4|12.8|12.2|12.5|154600|8.633
1160573400|2006-10-11 13:30:00|12.4|12.7|12.4|12.5|103100|8.633
1160659800|2006-10-12 13:30:00|12.5|13|12.5|12.9|152800|8.91
1160746200|2006-10-13 13:30:00|13.2|13.5|13.1|13.4|231900|9.255
1161005400|2006-10-16 13:30:00|13.5|13.7|13|13.3|212300|9.186
1161091800|2006-10-17 13:30:00|13.1|13.2|12.8|12.8|130500|8.84
1161178200|2006-10-18 13:30:00|12.9|13|12.7|12.8|99200|8.84
1161264600|2006-10-19 13:30:00|12.8|13.2|12.8|13|119200|8.979
1161351000|2006-10-20 13:30:00|13.1|13.1|12.6|12.6|123200|8.702
1161610200|2006-10-23 13:30:00|12.6|12.7|12.5|12.7|43400|8.771
1161696600|2006-10-24 13:30:00|12.6|13|12.5|12.9|118300|8.91
1161783000|2006-10-25 13:30:00|12.8|13.1|12.6|13|180200|8.979
1161869400|2006-10-26 13:30:00|13.2|13.2|12.8|12.8|143900|8.84
1161955800|2006-10-27 13:30:00|12.6|13.1|12.6|12.7|183600|8.771
1162218600|2006-10-30 14:30:00|12.9|13.2|12.9|13.1|222500|9.048
1162305000|2006-10-31 14:30:00|12.9|13.2|12.8|12.9|161800|8.91
1162391400|2006-11-01 14:30:00|13.3|13.8|13.2|13.4|353500|9.255
1162477800|2006-11-02 14:30:00|13.1|13.1|12.6|12.7|342500|8.771
1162564200|2006-11-03 14:30:00|12.7|12.9|12.6|12.7|211300|8.771
1162823400|2006-11-06 14:30:00|12.6|12.8|12.3|12.4|282300|8.564
1162909800|2006-11-07 14:30:00|12.3|12.4|11.6|11.8|527800|8.15
1162996200|2006-11-08 14:30:00|11.8|12|11.2|11.6|366000|8.012
1163082600|2006-11-09 14:30:00|11.8|12.3|11.7|12.2|360200|8.426
1163169000|2006-11-10 14:30:00|12.2|12.6|12.1|12.3|230000|8.495
1163428200|2006-11-13 14:30:00|12.2|12.3|11.9|12.3|162100|8.495
1163514600|2006-11-14 14:30:00|12.3|12.3|11.8|12|108400|8.288
1163601000|2006-11-15 14:30:00|12|12.1|11.7|11.8|135700|8.15
1163687400|2006-11-16 14:30:00|11.9|12.1|11.6|11.6|249300|8.012
1163773800|2006-11-17 14:30:00|11.5|11.6|11|11.5|377700|7.943
1164033000|2006-11-20 14:30:00|11.5|11.9|11.5|11.9|202400|8.219
1164119400|2006-11-21 14:30:00|12|12.3|11.9|12.1|244400|8.357
1164205800|2006-11-22 14:30:00|12.3|12.3|12|12.3|195900|8.495
1164378600|2006-11-24 14:30:00|12.7|12.7|12.1|12.2|142400|8.426
1164637800|2006-11-27 14:30:00|12.2|12.3|11.7|11.7|209200|8.081
1164724200|2006-11-28 14:30:00|11.8|11.9|11.4|11.6|334900|8.012
1164810600|2006-11-29 14:30:00|11.5|11.8|11.5|11.6|174600|8.012
1164897000|2006-11-30 14:30:00|11.6|11.7|10.7|11.4|1333600|7.874
1164983400|2006-12-01 14:30:00|11.3|11.4|10.7|11.2|533600|7.735
1165242600|2006-12-04 14:30:00|11.2|11.3|10.7|10.9|416100|7.528
1165329000|2006-12-05 14:30:00|10.3|10.4|9.6|9.6|914400|6.63
1165415400|2006-12-06 14:30:00|9.2|9.3|8.4|8.7|989000|6.009
1165501800|2006-12-07 14:30:00|8.9|9.5|8.8|9.3|589300|6.423
1165588200|2006-12-08 14:30:00|9.3|9.6|8.5|8.7|591300|6.009
1165847400|2006-12-11 14:30:00|8.9|9.1|8.7|9|394500|6.216
1165933800|2006-12-12 14:30:00|9.5|9.5|8.9|9.4|350000|6.492
1166020200|2006-12-13 14:30:00|9.4|9.5|9.3|9.5|242200|6.561
1166106600|2006-12-14 14:30:00|9.6|9.8|9.5|9.5|307500|6.561
1166193000|2006-12-15 14:30:00|9.8|10|9.3|9.4|452600|6.492
1166452200|2006-12-18 14:30:00|9.7|9.9|9.3|9.6|220000|6.63
1166538600|2006-12-19 14:30:00|9.6|9.7|9.3|9.3|193600|6.423
1166625000|2006-12-20 14:30:00|9.4|9.7|9.3|9.3|149800|6.423
1166711400|2006-12-21 14:30:00|9.3|9.4|8.9|9|181500|6.216
1166797800|2006-12-22 14:30:00|9|9.2|8.8|8.8|166400|6.078
1167143400|2006-12-26 14:30:00|8.9|9|8.5|8.6|266400|5.94
1167229800|2006-12-27 14:30:00|8.8|9.1|8.7|9.1|322100|6.285
1167316200|2006-12-28 14:30:00|9.1|9.2|9|9.1|324500|6.285
1167402600|2006-12-29 14:30:00|9|9.1|8.7|9|249000|6.216
1167834600|2007-01-03 14:30:00|9.4|9.4|8.3|8.4|516400|5.802
1167921000|2007-01-04 14:30:00|8.4|8.7|8|8.1|380600|5.594
1168007400|2007-01-05 14:30:00|8.2|8.2|7.5|7.8|428500|5.387
1168266600|2007-01-08 14:30:00|8.3|8.5|8|8.4|252100|5.802
1168353000|2007-01-09 14:30:00|8.2|8.4|8|8.1|140200|5.594
1168439400|2007-01-10 14:30:00|8.1|8.3|8|8|105400|5.525
1168525800|2007-01-11 14:30:00|8.2|8.2|8.1|8.2|80900|5.663
1168612200|2007-01-12 14:30:00|8.2|8.7|8.1|8.6|282000|5.94
1168957800|2007-01-16 14:30:00|8.4|8.5|8|8.1|257100|5.594
1169044200|2007-01-17 14:30:00|8|8.2|7.9|7.9|310500|5.456
1169130600|2007-01-18 14:30:00|7.9|8.2|7.8|7.8|164500|5.387
1169217000|2007-01-19 14:30:00|7.9|8|7.9|8|126900|5.525
1169476200|2007-01-22 14:30:00|8|8|7.8|7.9|102000|5.456
1169562600|2007-01-23 14:30:00|8|8.5|7.9|8.5|449800|5.871
1169649000|2007-01-24 14:30:00|8.4|8.5|8.1|8.4|183800|5.802
1169735400|2007-01-25 14:30:00|8.4|8.5|8.1|8.2|179300|5.663
1169821800|2007-01-26 14:30:00|8.1|8.1|7.9|8.1|123500|5.594
1170081000|2007-01-29 14:30:00|8|8|7.9|8|111000|5.525
1170167400|2007-01-30 14:30:00|7.8|8.2|7.8|8|154700|5.525
1170253800|2007-01-31 14:30:00|8|8.3|7.8|8.1|158400|5.594
1170340200|2007-02-01 14:30:00|8.2|8.5|8.2|8.5|304500|5.871
1170426600|2007-02-02 14:30:00|8.3|8.4|8.3|8.3|149400|5.733
1170685800|2007-02-05 14:30:00|8.3|8.4|8.2|8.3|190700|5.733
1170772200|2007-02-06 14:30:00|8.2|8.4|8.1|8.3|250400|5.733
1170858600|2007-02-07 14:30:00|8.2|8.4|8.1|8.3|416600|5.733
1170945000|2007-02-08 14:30:00|8.1|8.2|7.9|8|252000|5.525
1171031400|2007-02-09 14:30:00|8|8|7.9|7.9|341700|5.456
1171290600|2007-02-12 14:30:00|7.8|7.8|7.5|7.7|494600|5.318
1171377000|2007-02-13 14:30:00|7.5|7.7|7.5|7.6|228400|5.249
1171463400|2007-02-14 14:30:00|7.5|7.7|7.4|7.5|449300|5.18
1171549800|2007-02-15 14:30:00|7.4|7.7|7.2|7.6|584900|5.249
1171636200|2007-02-16 14:30:00|7.4|7.7|7.3|7.5|247100|5.18
1171981800|2007-02-20 14:30:00|7.4|7.7|7.1|7.6|276300|5.249
1172068200|2007-02-21 14:30:00|7.5|8|7.5|7.9|206000|5.456
1172154600|2007-02-22 14:30:00|7.7|7.9|7.6|7.8|428500|5.387
1172241000|2007-02-23 14:30:00|7.7|9|7.7|8.6|656800|5.94
1172500200|2007-02-26 14:30:00|8.6|9|8.5|8.8|505800|6.078
1172586600|2007-02-27 14:30:00|8.4|8.5|7.8|8|412900|5.525
1172673000|2007-02-28 14:30:00|7.7|8|7.4|8|252500|5.525
1172759400|2007-03-01 14:30:00|7.5|7.9|7.4|7.7|168200|5.318
1172845800|2007-03-02 14:30:00|7.3|7.6|7.2|7.4|310800|5.111
1173105000|2007-03-05 14:30:00|7.1|7.2|7|7.2|259000|4.973
1173191400|2007-03-06 14:30:00|7.2|7.4|7.2|7.4|195400|5.111
1173277800|2007-03-07 14:30:00|7.3|7.3|7|7.1|613500|4.904
1173364200|2007-03-08 14:30:00|7.1|7.2|7|7|194000|4.835
1173450600|2007-03-09 14:30:00|7|7.1|6.3|6.5|983200|4.489
1173706200|2007-03-12 13:30:00|6.1|6.3|5.8|6.1|497900|4.213
1173792600|2007-03-13 13:30:00|6|6.1|5.6|5.7|749100|3.937
1173879000|2007-03-14 13:30:00|5.5|5.9|5.4|5.7|627300|3.937
1173965400|2007-03-15 13:30:00|5.5|6|5.4|5.9|540800|4.075
1174051800|2007-03-16 13:30:00|6|6.2|5.9|6.2|260200|4.282
1174311000|2007-03-19 13:30:00|6.2|6.4|6|6.2|304000|4.282
1174397400|2007-03-20 13:30:00|6.3|6.3|6|6.3|270000|4.351
1174483800|2007-03-21 13:30:00|6.2|6.6|6|6.6|453200|4.558
1174570200|2007-03-22 13:30:00|6.8|7|6.5|7|1134800|4.835
1174656600|2007-03-23 13:30:00|6.8|7.3|6.8|7|1272800|4.835
1174915800|2007-03-26 13:30:00|6.8|7|6.4|6.6|931100|4.558
1175002200|2007-03-27 13:30:00|6.6|6.7|6.4|6.5|986100|4.489
1175088600|2007-03-28 13:30:00|6.5|6.7|6.4|6.6|373900|4.558
1175175000|2007-03-29 13:30:00|6.7|6.8|6.5|6.6|698200|4.558
1175261400|2007-03-30 13:30:00|6.6|7|6.6|6.7|727800|4.627
1175520600|2007-04-02 13:30:00|6.6|7|6.5|6.9|1874300|4.766
1175607000|2007-04-03 13:30:00|6.9|7|6.8|7|628800|4.835
1175693400|2007-04-04 13:30:00|6.9|7|6.7|6.7|447700|4.627
1175779800|2007-04-05 13:30:00|6.6|6.7|6.6|6.7|102400|4.627
1176125400|2007-04-09 13:30:00|6.6|6.7|6.5|6.5|64700|4.489
1176211800|2007-04-10 13:30:00|6.8|6.8|6.5|6.6|152000|4.558
1176298200|2007-04-11 13:30:00|6.5|6.8|6.5|6.6|145200|4.558
1176384600|2007-04-12 13:30:00|6.6|7.1|6.6|6.9|279500|4.766
1176471000|2007-04-13 13:30:00|7|7.4|6.8|7.3|345200|5.042
1176730200|2007-04-16 13:30:00|7.4|7.8|7.2|7.6|490700|5.249
1176816600|2007-04-17 13:30:00|7.4|7.9|7.4|7.6|499700|5.249
1176903000|2007-04-18 13:30:00|7.6|7.7|7.4|7.6|303900|5.249
1176989400|2007-04-19 13:30:00|7.5|7.7|7.2|7.4|469600|5.111
1177075800|2007-04-20 13:30:00|7.7|7.9|7.6|7.8|469500|5.387
1177335000|2007-04-23 13:30:00|7.8|7.9|7.6|7.6|244600|5.249
1177421400|2007-04-24 13:30:00|7.6|7.7|7.2|7.3|848600|5.042
1177507800|2007-04-25 13:30:00|7.3|7.5|7.2|7.3|455200|5.042
1177594200|2007-04-26 13:30:00|7.2|7.7|7.2|7.4|1511200|5.111
1177680600|2007-04-27 13:30:00|7.5|7.7|7.3|7.4|830300|5.111
1177939800|2007-04-30 13:30:00|7.9|7.9|7.5|7.6|330200|5.249
1178026200|2007-05-01 13:30:00|7.7|7.8|7.5|7.8|84800|5.387
1178112600|2007-05-02 13:30:00|8|8.5|8|8.5|434300|5.871
1178199000|2007-05-03 13:30:00|8.5|8.8|8.1|8.7|375200|6.009
1178285400|2007-05-04 13:30:00|8.8|9|8.1|8.3|405600|5.733
1178544600|2007-05-07 13:30:00|8.5|8.7|8.4|8.7|130300|6.009
1178631000|2007-05-08 13:30:00|8.5|8.5|8|8|470000|5.525
1178717400|2007-05-09 13:30:00|8.2|8.4|8.1|8.2|219100|5.663
1178803800|2007-05-10 13:30:00|8.4|8.5|8|8.3|316200|5.733
1178890200|2007-05-11 13:30:00|8.4|8.6|8.3|8.3|554700|5.733
1179149400|2007-05-14 13:30:00|8.7|9.1|8.4|9|687000|6.216
1179235800|2007-05-15 13:30:00|9|9.3|9|9.1|355500|6.285
1179322200|2007-05-16 13:30:00|9.2|9.3|8.8|8.9|284200|6.147
1179408600|2007-05-17 13:30:00|8.9|8.9|8.7|8.8|150700|6.078
1179495000|2007-05-18 13:30:00|8.9|9.3|8.9|9.2|245700|6.354
1179754200|2007-05-21 13:30:00|9.2|9.4|9.2|9.4|262800|6.492
1179840600|2007-05-22 13:30:00|9.4|9.4|9.2|9.2|218900|6.354
1179927000|2007-05-23 13:30:00|9.2|9.4|9|9.2|327300|6.354
1180013400|2007-05-24 13:30:00|9.3|9.3|7.4|8.3|311700|5.733
1180099800|2007-05-25 13:30:00|8.4|8.8|8.3|8.7|148500|6.009
1180445400|2007-05-29 13:30:00|8.6|8.9|8.2|8.5|194100|5.871
1180531800|2007-05-30 13:30:00|8.2|8.4|8.1|8.1|137800|5.594
1180618200|2007-05-31 13:30:00|8.3|8.5|8.2|8.4|101000|5.802
1180704600|2007-06-01 13:30:00|8.6|8.8|8.3|8.5|266300|5.871
1180963800|2007-06-04 13:30:00|8.6|8.7|8.2|8.4|69200|5.802
1181050200|2007-06-05 13:30:00|8.3|8.6|8.3|8.3|67400|5.733
1181136600|2007-06-06 13:30:00|8.4|8.5|8.2|8.3|67200|5.733
1181223000|2007-06-07 13:30:00|8.3|8.4|7.9|8.1|132600|5.594
1181309400|2007-06-08 13:30:00|8|8|7.4|7.5|365900|5.18
1181568600|2007-06-11 13:30:00|7.6|7.8|7.3|7.4|201900|5.111
1181655000|2007-06-12 13:30:00|7.3|7.5|6.7|6.9|419900|4.766
1181741400|2007-06-13 13:30:00|7.2|7.3|7|7.1|74100|4.904
1181827800|2007-06-14 13:30:00|7.2|7.4|7|7|194400|4.835
1181914200|2007-06-15 13:30:00|7.1|7.5|7.1|7.3|390100|5.042
1182173400|2007-06-18 13:30:00|7.5|7.6|7.3|7.4|101700|5.111
1182259800|2007-06-19 13:30:00|7.3|7.6|7.1|7.3|167400|5.042
1182346200|2007-06-20 13:30:00|7.6|7.7|7.2|7.4|194800|5.111
1182432600|2007-06-21 13:30:00|7.3|7.5|7.1|7.1|137200|4.904
1182519000|2007-06-22 13:30:00|7.3|7.5|7.2|7.4|77100|5.111
1182778200|2007-06-25 13:30:00|7.3|7.5|7.2|7.5|77800|5.18
1182864600|2007-06-26 13:30:00|7.5|7.5|7.2|7.2|118500|4.973
1182951000|2007-06-27 13:30:00|7.2|7.5|7.1|7.4|88400|5.111
1183037400|2007-06-28 13:30:00|7.5|7.5|7.2|7.2|92300|4.973
1183123800|2007-06-29 13:30:00|7.3|7.4|7.3|7.3|70500|5.042
1183383000|2007-07-02 13:30:00|7.3|7.5|7.3|7.4|46300|5.111
1183469400|2007-07-03 13:30:00|7.3|7.3|7|7.1|70300|4.904
1183642200|2007-07-05 13:30:00|7|7|6.5|6.8|156300|4.697
1183728600|2007-07-06 13:30:00|6.8|7.1|6.6|7.1|126300|4.904
1183987800|2007-07-09 13:30:00|7|7.2|6.9|7.1|126500|4.904
1184074200|2007-07-10 13:30:00|7|7.1|6.8|6.9|112200|4.766
1184160600|2007-07-11 13:30:00|7|7|6.8|7|91500|4.835
1184247000|2007-07-12 13:30:00|7|7.4|6.9|7.2|239900|4.973
1184333400|2007-07-13 13:30:00|7.4|7.4|7.1|7.4|110000|5.111
1184592600|2007-07-16 13:30:00|7.3|7.3|7.1|7.3|90600|5.042
1184679000|2007-07-17 13:30:00|7.2|7.5|7.2|7.3|374300|5.042
1184765400|2007-07-18 13:30:00|7.4|7.7|7.3|7.7|255500|5.318
1184851800|2007-07-19 13:30:00|7.8|8.1|7.7|8|378200|5.525
1184938200|2007-07-20 13:30:00|8.1|8.1|7.6|8|285900|5.525
1185197400|2007-07-23 13:30:00|7.75|7.76|6.93|7.35|123900|5.076|split|0.1
1185283800|2007-07-24 13:30:00|7.25|7.48|6.95|7.1|109700|4.904
1185370200|2007-07-25 13:30:00|7.2|7.25|6.5|6.75|222000|4.662
1185456600|2007-07-26 13:30:00|6.55|6.75|6.4|6.58|173300|4.545
1185543000|2007-07-27 13:30:00|6.44|6.88|6.4|6.55|96000|4.524
1185802200|2007-07-30 13:30:00|6.49|6.69|6.25|6.69|79900|4.621
1185888600|2007-07-31 13:30:00|6.7|6.88|6.66|6.83|79900|4.717
1185975000|2007-08-01 13:30:00|6.54|6.56|6.25|6.32|129100|4.365
1186061400|2007-08-02 13:30:00|6.2|6.36|6.13|6.2|345800|4.282
1186147800|2007-08-03 13:30:00|6.08|6.08|5.81|5.89|345800|4.068
1186407000|2007-08-06 13:30:00|5.8|5.8|5.45|5.45|381000|3.764
1186493400|2007-08-07 13:30:00|5.43|5.65|5.41|5.5|170800|3.799
1186579800|2007-08-08 13:30:00|5.7|6|5.64|5.85|195300|4.04
1186666200|2007-08-09 13:30:00|5.76|5.95|5.71|5.8|191800|4.006
1186752600|2007-08-10 13:30:00|5.55|5.78|5.39|5.53|346600|3.819
1187011800|2007-08-13 13:30:00|5.6|5.73|5.5|5.51|161900|3.806
1187098200|2007-08-14 13:30:00|5.5|5.55|5.4|5.43|132600|3.75
1187184600|2007-08-15 13:30:00|5.41|5.64|5.4|5.58|360900|3.854
1187271000|2007-08-16 13:30:00|5.48|5.48|4.73|5.11|304400|3.529
1187357400|2007-08-17 13:30:00|5.39|5.44|5.03|5.08|82100|3.509
1187616600|2007-08-20 13:30:00|5.15|5.28|5.02|5.07|70700|3.502
1187703000|2007-08-21 13:30:00|5.09|5.3|5.06|5.14|101000|3.55
1187789400|2007-08-22 13:30:00|5.25|5.54|5.24|5.52|181300|3.812
1187875800|2007-08-23 13:30:00|5.52|5.52|5.25|5.4|123100|3.73
1187962200|2007-08-24 13:30:00|5.36|5.81|5.36|5.62|213000|3.882
1188221400|2007-08-27 13:30:00|5.69|5.69|5.35|5.38|156700|3.716
1188307800|2007-08-28 13:30:00|5.48|5.54|5.07|5.08|145100|3.509
1188394200|2007-08-29 13:30:00|5.19|5.38|5.18|5.29|203000|3.654
1188480600|2007-08-30 13:30:00|5.22|5.54|5.18|5.18|154700|3.578
1188567000|2007-08-31 13:30:00|5.29|5.59|5.29|5.59|135900|3.861
1188912600|2007-09-04 13:30:00|5.66|6.02|5.45|5.85|277500|4.04
1188999000|2007-09-05 13:30:00|5.92|6.02|5.71|5.71|208800|3.944
1189085400|2007-09-06 13:30:00|6.05|6.75|5.92|6.7|433900|4.627
1189171800|2007-09-07 13:30:00|6.98|7.19|6.92|7.09|597700|4.897
1189431000|2007-09-10 13:30:00|7.2|7.42|6.72|6.95|335200|4.8
1189517400|2007-09-11 13:30:00|7.04|7.84|6.86|7.7|565700|5.318
1189603800|2007-09-12 13:30:00|7.61|7.95|7.58|7.95|489200|5.491
1189690200|2007-09-13 13:30:00|7.79|7.88|7.38|7.46|381200|5.152
1189776600|2007-09-14 13:30:00|7.44|7.77|7.38|7.75|238700|5.353
1190035800|2007-09-17 13:30:00|7.6|7.9|7.28|7.5|395100|5.18
1190122200|2007-09-18 13:30:00|7.82|7.96|7.42|7.82|364200|5.401
1190208600|2007-09-19 13:30:00|7.99|8.45|7.85|7.87|375700|5.436
1190295000|2007-09-20 13:30:00|8.32|8.68|8.16|8.68|629100|5.995
1190381400|2007-09-21 13:30:00|8.47|8.76|8.11|8.11|458400|5.601
1190640600|2007-09-24 13:30:00|8.3|8.3|7.72|7.89|425000|5.449
1190727000|2007-09-25 13:30:00|7.78|8.3|7.74|8.24|188000|5.691
1190813400|2007-09-26 13:30:00|8.05|8.34|7.78|7.88|226000|5.442
1190899800|2007-09-27 13:30:00|7.99|8.1|7.87|8.02|84000|5.539
1190986200|2007-09-28 13:30:00|8.26|8.29|7.9|8.04|131400|5.553
1191245400|2007-10-01 13:30:00|8.08|8.2|8.05|8.14|82300|5.622
1191331800|2007-10-02 13:30:00|7.93|8.01|7.57|7.57|362700|5.228
1191418200|2007-10-03 13:30:00|7.62|7.79|7.37|7.66|145000|5.29
1191504600|2007-10-04 13:30:00|7.43|7.66|7.43|7.61|84000|5.256
1191591000|2007-10-05 13:30:00|7.66|8.21|7.52|8.1|244600|5.594
1191850200|2007-10-08 13:30:00|8|8.1|7.95|7.98|77600|5.511
1191936600|2007-10-09 13:30:00|7.83|7.98|7.75|7.91|132900|5.463
1192023000|2007-10-10 13:30:00|8.05|8.2|7.85|7.99|146000|5.518
1192109400|2007-10-11 13:30:00|8.17|8.4|8.03|8.06|170400|5.567
1192195800|2007-10-12 13:30:00|8.1|8.2|7.78|7.96|101800|5.498
1192455000|2007-10-15 13:30:00|8.03|8.14|7.98|8.05|131600|5.56
1192541400|2007-10-16 13:30:00|7.85|7.99|7.77|7.79|72500|5.38
1192627800|2007-10-17 13:30:00|7.79|7.84|7.75|7.77|51800|5.366
1192714200|2007-10-18 13:30:00|7.79|8.08|7.71|8.05|102600|5.56
1192800600|2007-10-19 13:30:00|7.87|8.05|7.75|7.92|79100|5.47
1193059800|2007-10-22 13:30:00|7.46|7.74|7.46|7.57|133600|5.228
1193146200|2007-10-23 13:30:00|7.65|7.76|7.5|7.66|76100|5.29
1193232600|2007-10-24 13:30:00|7.68|7.8|7.47|7.62|91300|5.263
1193319000|2007-10-25 13:30:00|7.82|7.82|7.65|7.75|74100|5.353
1193405400|2007-10-26 13:30:00|7.8|8.12|7.8|8.11|186000|5.601
1193664600|2007-10-29 13:30:00|8.17|8.75|8.16|8.68|223500|5.995
1193751000|2007-10-30 13:30:00|8.52|10.29|8.41|9.29|2650500|6.416
1193837400|2007-10-31 13:30:00|9.35|9.35|8.66|8.79|809100|6.071
1193923800|2007-11-01 13:30:00|9|9|8.41|8.52|199500|5.884
1194010200|2007-11-02 13:30:00|8.44|8.65|8.07|8.48|255900|5.857
1194273000|2007-11-05 14:30:00|8.37|8.5|8.22|8.24|109900|5.691
1194359400|2007-11-06 14:30:00|8.56|9.05|8.56|8.75|196100|6.043
1194445800|2007-11-07 14:30:00|9.72|9.83|8.83|8.99|544300|6.209
1194532200|2007-11-08 14:30:00|9.56|9.56|8.66|9.07|288700|6.264
1194618600|2007-11-09 14:30:00|9.43|9.6|9|9.51|737200|6.568
1194877800|2007-11-12 14:30:00|9.24|9.24|8.75|8.82|229800|6.092
1194964200|2007-11-13 14:30:00|8.85|8.96|8.66|8.82|110400|6.092
1195050600|2007-11-14 14:30:00|8.99|9.35|8.91|9.13|368700|6.306
1195137000|2007-11-15 14:30:00|8.96|9.02|8.24|8.5|257700|5.871
1195223400|2007-11-16 14:30:00|8.51|8.72|8.11|8.3|403400|5.733
1195482600|2007-11-19 14:30:00|8.11|8.18|7.6|7.77|201400|5.366
1195569000|2007-11-20 14:30:00|8.04|8.12|7.75|8.03|453300|5.546
1195655400|2007-11-21 14:30:00|8.2|8.59|8.14|8.32|126400|5.746
1195828200|2007-11-23 14:30:00|8.24|8.48|8.24|8.47|39200|5.85
1196087400|2007-11-26 14:30:00|8.73|8.81|8.11|8.17|156100|5.643
1196173800|2007-11-27 14:30:00|8.37|8.55|7.95|8.24|101500|5.691
1196260200|2007-11-28 14:30:00|8.12|8.31|8.03|8.18|122500|5.65
1196346600|2007-11-29 14:30:00|8.2|8.58|8.19|8.31|77700|5.739
1196433000|2007-11-30 14:30:00|8.26|8.55|7.9|8.14|99300|5.622
1196692200|2007-12-03 14:30:00|8.1|8.32|8.1|8.14|43400|5.622
1196778600|2007-12-04 14:30:00|8.06|8.15|7.95|7.96|72200|5.498
1196865000|2007-12-05 14:30:00|8.26|8.28|7.93|8.01|98600|5.532
1196951400|2007-12-06 14:30:00|7.66|7.94|7.65|7.91|87600|5.463
1197037800|2007-12-07 14:30:00|7.82|7.91|7.62|7.73|94800|5.339
1197297000|2007-12-10 14:30:00|7.6|7.99|7.57|7.96|79800|5.498
1197383400|2007-12-11 14:30:00|7.85|8.19|7.63|7.63|77600|5.27
1197469800|2007-12-12 14:30:00|7.81|8.23|7.72|8.04|97100|5.553
1197556200|2007-12-13 14:30:00|7.88|8.04|7.53|7.89|60500|5.449
1197642600|2007-12-14 14:30:00|7.55|7.76|7.5|7.67|104700|5.297
1197901800|2007-12-17 14:30:00|7.44|7.55|7.02|7.1|155500|4.904
1197988200|2007-12-18 14:30:00|7.24|7.39|7.03|7.33|135700|5.063
1198074600|2007-12-19 14:30:00|7.26|7.47|7.18|7.2|66400|4.973
1198161000|2007-12-20 14:30:00|7.1|7.32|6.99|7.2|82500|4.973
1198247400|2007-12-21 14:30:00|7.15|7.44|7.15|7.26|120800|5.014
1198506600|2007-12-24 14:30:00|7.25|7.47|7.23|7.38|57800|5.097
1198679400|2007-12-26 14:30:00|7.23|7.44|7.2|7.34|85800|5.069
1198765800|2007-12-27 14:30:00|7.3|7.54|7.3|7.41|151800|5.118
1198852200|2007-12-28 14:30:00|7.55|7.99|7.46|7.86|172900|5.429
1199111400|2007-12-31 14:30:00|7.65|8|6.97|7.1|298400|4.904
1199284200|2008-01-02 14:30:00|7.48|7.83|7.14|7.8|204500|5.387
1199370600|2008-01-03 14:30:00|7.84|8.47|7.63|8.34|405900|5.76
1199457000|2008-01-04 14:30:00|8.37|8.4|8.2|8.22|207500|5.677
1199716200|2008-01-07 14:30:00|8.22|8.33|7.85|8.24|111200|5.691
1199802600|2008-01-08 14:30:00|8.3|8.85|8.3|8.52|233600|5.884
1199889000|2008-01-09 14:30:00|8.98|9|8.6|8.81|235900|6.085
1199975400|2008-01-10 14:30:00|8.81|9.51|8.81|9.42|437000|6.506
1200061800|2008-01-11 14:30:00|9.66|9.73|9.1|9.23|459400|6.375
1200321000|2008-01-14 14:30:00|10.14|10.3|9.75|10.01|1224400|6.914
1200407400|2008-01-15 14:30:00|10.37|10.4|8.81|9.39|957900|6.485
1200493800|2008-01-16 14:30:00|9.45|9.75|8.85|9.55|683400|6.596
1200580200|2008-01-17 14:30:00|9.47|9.81|9.21|9.4|221700|6.492
1200666600|2008-01-18 14:30:00|9.57|10|9.5|9.74|268800|6.727
1201012200|2008-01-22 14:30:00|9.05|9.74|8.85|9.17|835000|6.333
1201098600|2008-01-23 14:30:00|9.34|9.79|9.25|9.66|493700|6.672
1201185000|2008-01-24 14:30:00|10.23|11.55|10.19|11.35|1364400|7.839
1201271400|2008-01-25 14:30:00|10.31|11.19|10.3|10.68|945800|7.376
1201530600|2008-01-28 14:30:00|10.48|11.13|10.11|11.07|786700|7.646
1201617000|2008-01-29 14:30:00|11.11|11.3|10.77|11.05|309900|7.632
1201703400|2008-01-30 14:30:00|11.06|12.18|11|11.94|1068100|8.247
1201789800|2008-01-31 14:30:00|11.7|12.45|11.5|12.11|665300|8.364
1201876200|2008-02-01 14:30:00|12.19|12.19|11.4|11.59|357400|8.005
1202135400|2008-02-04 14:30:00|11.59|11.69|11.4|11.44|199200|7.901
1202221800|2008-02-05 14:30:00|11.4|11.53|10.45|10.67|528700|7.369
1202308200|2008-02-06 14:30:00|11.32|11.55|10.84|10.88|328800|7.514
1202394600|2008-02-07 14:30:00|11.23|11.5|10.91|11.12|546700|7.68
1202481000|2008-02-08 14:30:00|11.31|11.47|11.2|11.36|107900|7.846
1202740200|2008-02-11 14:30:00|11.69|11.69|10.9|11.14|202600|7.694
1202826600|2008-02-12 14:30:00|11.14|11.29|10.8|10.97|184700|7.577
1202913000|2008-02-13 14:30:00|10.91|11.05|10.7|10.93|207700|7.549
1202999400|2008-02-14 14:30:00|11|11|10.7|10.74|146000|7.418
1203085800|2008-02-15 14:30:00|10.79|11|10.7|10.82|80300|7.473
1203431400|2008-02-19 14:30:00|11|11.94|10.93|11.8|290900|8.15
1203517800|2008-02-20 14:30:00|11.7|11.88|11.51|11.77|141700|8.129
1203604200|2008-02-21 14:30:00|11.95|12.94|11.95|12.64|976400|8.73
1203690600|2008-02-22 14:30:00|12.54|12.62|11.95|12.4|343800|8.564
1203949800|2008-02-25 14:30:00|12.4|12.4|12.06|12.15|417100|8.392
1204036200|2008-02-26 14:30:00|12.02|12.59|11.85|12.25|568100|8.461
1204122600|2008-02-27 14:30:00|12.55|13.52|12.55|13.39|799100|9.248
1204209000|2008-02-28 14:30:00|13.03|13.5|13.01|13.48|255400|9.31
1204295400|2008-02-29 14:30:00|12.94|12.99|12.6|12.67|258900|8.751
1204554600|2008-03-03 14:30:00|12.65|13.14|12.56|13.02|360000|8.992
1204641000|2008-03-04 14:30:00|12.63|13|11.91|12.15|320500|8.392
1204727400|2008-03-05 14:30:00|12.15|12.5|12.05|12.22|234300|8.44
1204813800|2008-03-06 14:30:00|12.3|12.3|11.61|11.73|193000|8.101
1204900200|2008-03-07 14:30:00|12|12.01|10.91|11.07|507600|7.646
1205155800|2008-03-10 13:30:00|10.85|10.94|10.4|10.44|239700|7.211
1205242200|2008-03-11 13:30:00|10.9|11.77|10.9|11.63|342200|8.032
1205328600|2008-03-12 13:30:00|11.44|11.52|11.27|11.33|90200|7.825
1205415000|2008-03-13 13:30:00|11.5|11.99|11.5|11.73|295000|8.101
1205501400|2008-03-14 13:30:00|11.8|12.12|11.4|11.66|180400|8.053
1205760600|2008-03-17 13:30:00|11.51|12.1|11.1|11.6|336400|8.012
1205847000|2008-03-18 13:30:00|11.49|11.99|11.4|11.6|277700|8.012
1205933400|2008-03-19 13:30:00|11.36|11.52|10.82|10.91|477300|7.535
1206019800|2008-03-20 13:30:00|10.5|10.79|10.25|10.35|424500|7.148
1206365400|2008-03-24 13:30:00|10.5|10.72|10.2|10.29|179400|7.107
1206451800|2008-03-25 13:30:00|10.45|10.47|10.06|10.35|339400|7.148
1206538200|2008-03-26 13:30:00|10.52|10.93|10.52|10.8|446300|7.459
1206624600|2008-03-27 13:30:00|10.88|10.88|10.49|10.54|121000|7.28
1206711000|2008-03-28 13:30:00|10.44|10.44|9.8|10.06|316500|6.948
1206970200|2008-03-31 13:30:00|10.1|10.2|9.74|9.8|279500|6.768
1207056600|2008-04-01 13:30:00|9.53|9.71|8.8|9.35|414000|6.458
1207143000|2008-04-02 13:30:00|9.25|9.97|9.25|9.9|173100|6.838
1207229400|2008-04-03 13:30:00|9.71|9.9|9.62|9.79|126400|6.762
1207315800|2008-04-04 13:30:00|9.9|9.9|9.62|9.78|154900|6.755
1207575000|2008-04-07 13:30:00|9.88|10.31|9.82|9.86|171700|6.81
1207661400|2008-04-08 13:30:00|9.9|10.08|9.68|9.82|207100|6.782
1207747800|2008-04-09 13:30:00|9.69|9.91|9.53|9.72|176500|6.713
1207834200|2008-04-10 13:30:00|9.91|9.96|9.5|9.68|116800|6.686
1207920600|2008-04-11 13:30:00|9.5|9.5|9.13|9.15|134900|6.32
1208179800|2008-04-14 13:30:00|8.95|9.25|8.87|9.07|103000|6.264
1208266200|2008-04-15 13:30:00|9.07|9.27|9.03|9.21|98100|6.361
1208352600|2008-04-16 13:30:00|9.29|9.73|9.29|9.55|222700|6.596
1208439000|2008-04-17 13:30:00|9.74|9.74|9.4|9.56|285800|6.603
1208525400|2008-04-18 13:30:00|9.25|9.29|9.1|9.24|86400|6.382
1208784600|2008-04-21 13:30:00|9.05|9.25|9.02|9.1|158900|6.285
1208871000|2008-04-22 13:30:00|9.1|9.3|9.01|9.01|184400|6.223
1208957400|2008-04-23 13:30:00|9.05|9.13|8.95|8.99|135800|6.209
1209043800|2008-04-24 13:30:00|8.9|8.9|8.57|8.63|189200|5.96
1209130200|2008-04-25 13:30:00|8.5|8.5|8.02|8.31|310200|5.739
1209389400|2008-04-28 13:30:00|8.31|8.77|8.28|8.43|138100|5.822
1209475800|2008-04-29 13:30:00|7.88|7.98|7.38|7.4|457600|5.111
1209562200|2008-04-30 13:30:00|7.69|7.85|7.4|7.65|348100|5.284
1209648600|2008-05-01 13:30:00|7.55|7.6|7|7.17|331300|4.952
1209735000|2008-05-02 13:30:00|7.22|7.51|7.03|7.05|428500|4.869
1209994200|2008-05-05 13:30:00|7.1|7.43|7.01|7.4|375600|5.111
1210080600|2008-05-06 13:30:00|7.6|7.85|7.38|7.46|456100|5.152
1210167000|2008-05-07 13:30:00|7.48|7.77|7.41|7.54|149100|5.208
1210253400|2008-05-08 13:30:00|7.65|8|7.62|7.99|183500|5.518
1210339800|2008-05-09 13:30:00|8.49|8.6|8.21|8.41|410500|5.808
1210599000|2008-05-12 13:30:00|8.68|8.99|8.51|8.88|312400|6.133
1210685400|2008-05-13 13:30:00|8.88|8.9|8.41|8.55|217800|5.905
1210771800|2008-05-14 13:30:00|8.5|8.55|8.37|8.52|108400|5.884
1210858200|2008-05-15 13:30:00|8.63|8.76|8.48|8.53|134600|5.891
1210944600|2008-05-16 13:30:00|8.69|8.72|8.57|8.71|134200|6.016
1211203800|2008-05-19 13:30:00|8.75|8.75|8.56|8.57|138500|5.919
1211290200|2008-05-20 13:30:00|8.52|8.84|8.51|8.74|133100|6.036
1211376600|2008-05-21 13:30:00|8.69|9|8.68|8.75|224800|6.043
1211463000|2008-05-22 13:30:00|8.8|8.86|8.51|8.58|110100|5.926
1211549400|2008-05-23 13:30:00|8.57|8.57|8.25|8.32|112100|5.746
1211895000|2008-05-27 13:30:00|8.25|8.25|8.1|8.14|116200|5.622
1211981400|2008-05-28 13:30:00|8.08|8.24|8.04|8.24|83300|5.691
1212067800|2008-05-29 13:30:00|8.12|8.19|7.92|7.97|86000|5.505
1212154200|2008-05-30 13:30:00|7.93|8.14|7.93|8.02|80100|5.539
1212413400|2008-06-02 13:30:00|7.85|8.01|7.85|7.9|83900|5.456
1212499800|2008-06-03 13:30:00|7.9|8.07|7.76|7.79|93200|5.38
1212586200|2008-06-04 13:30:00|7.67|7.76|7.5|7.52|83200|5.194
1212672600|2008-06-05 13:30:00|7.52|7.77|7.52|7.74|197200|5.346
1212759000|2008-06-06 13:30:00|7.76|8.05|7.65|7.82|225100|5.401
1213018200|2008-06-09 13:30:00|7.86|7.92|7.55|7.68|96800|5.304
1213104600|2008-06-10 13:30:00|7.5|7.5|6.9|7.04|303100|4.862
1213191000|2008-06-11 13:30:00|6.99|7.15|6.89|6.9|164200|4.766
1213277400|2008-06-12 13:30:00|6.82|6.82|6.25|6.65|310300|4.593
1213363800|2008-06-13 13:30:00|6.63|6.83|6.38|6.83|104200|4.717
1213623000|2008-06-16 13:30:00|6.88|7.09|6.86|6.92|143700|4.779
1213709400|2008-06-17 13:30:00|6.9|6.95|6.58|6.63|91800|4.579
1213795800|2008-06-18 13:30:00|6.76|6.84|6.52|6.56|139800|4.531
1213882200|2008-06-19 13:30:00|6.47|6.59|6.21|6.3|133700|4.351
1213968600|2008-06-20 13:30:00|6.29|6.42|6.22|6.37|105300|4.4
1214227800|2008-06-23 13:30:00|6.18|6.4|6.1|6.4|143900|4.42
1214314200|2008-06-24 13:30:00|6.27|6.35|6.16|6.17|93000|4.261
1214400600|2008-06-25 13:30:00|6.16|6.35|6.1|6.23|90600|4.303
1214487000|2008-06-26 13:30:00|6.36|6.89|6.36|6.87|311500|4.745
1214573400|2008-06-27 13:30:00|7.15|7.61|7.15|7.4|302300|5.111
1214832600|2008-06-30 13:30:00|7.96|8.08|7.66|7.72|541700|5.332
1214919000|2008-07-01 13:30:00|7.78|8.03|7.63|7.85|193300|5.422
1215005400|2008-07-02 13:30:00|7.83|7.9|7.31|7.48|130700|5.166
1215091800|2008-07-03 13:30:00|7.39|7.44|7.21|7.29|101200|5.035
1215437400|2008-07-07 13:30:00|6.75|6.77|6.26|6.5|253800|4.489
1215523800|2008-07-08 13:30:00|6.41|6.46|6.12|6.34|146300|4.379
1215610200|2008-07-09 13:30:00|6.32|6.54|6.32|6.35|100500|4.386
1215696600|2008-07-10 13:30:00|6.44|6.63|6.3|6.55|156200|4.524
1215783000|2008-07-11 13:30:00|7|7.25|6.9|7.06|175500|4.876
1216042200|2008-07-14 13:30:00|6.98|7.37|6.98|7.26|118300|5.014
1216128600|2008-07-15 13:30:00|7.53|7.75|7.27|7.46|185600|5.152
1216215000|2008-07-16 13:30:00|7.53|7.53|7|7.2|118000|4.973
1216301400|2008-07-17 13:30:00|6.87|7.28|6.8|6.82|190800|4.71
1216387800|2008-07-18 13:30:00|6.75|6.77|6.4|6.52|166400|4.503
1216647000|2008-07-21 13:30:00|6.66|6.93|6.66|6.86|219900|4.738
1216733400|2008-07-22 13:30:00|6.73|6.89|6.4|6.49|184300|4.482
1216819800|2008-07-23 13:30:00|6.43|6.51|6.13|6.21|134200|4.289
1216906200|2008-07-24 13:30:00|6.2|6.49|6.2|6.29|164200|4.344
1216992600|2008-07-25 13:30:00|6.3|6.5|6.29|6.5|121100|4.489
1217251800|2008-07-28 13:30:00|6.41|6.63|6.36|6.38|152100|4.406
1217338200|2008-07-29 13:30:00|6.35|6.44|6.22|6.24|58700|4.31
1217424600|2008-07-30 13:30:00|6.21|6.41|6.16|6.32|111700|4.365
1217511000|2008-07-31 13:30:00|6.33|6.55|6.33|6.46|80800|4.462
1217597400|2008-08-01 13:30:00|6.38|6.4|6.08|6.08|151600|4.199
1217856600|2008-08-04 13:30:00|6.05|6.12|5.55|5.67|300800|3.916
1217943000|2008-08-05 13:30:00|5.72|5.77|5.57|5.69|120300|3.93
1218029400|2008-08-06 13:30:00|5.79|5.82|5.65|5.72|105000|3.951
1218115800|2008-08-07 13:30:00|5.75|5.8|5.51|5.57|83400|3.847
1218202200|2008-08-08 13:30:00|5.54|5.61|5.45|5.5|149200|3.799
1218461400|2008-08-11 13:30:00|5.45|5.45|4.89|5.05|398500|3.488
1218547800|2008-08-12 13:30:00|5.01|5.49|5.01|5.09|230100|3.515
1218634200|2008-08-13 13:30:00|5.4|5.59|5.25|5.52|290700|3.812
1218720600|2008-08-14 13:30:00|5.42|5.5|5.21|5.22|108400|3.605
1218807000|2008-08-15 13:30:00|5.12|5.29|5.02|5.02|143100|3.467
1219066200|2008-08-18 13:30:00|5.24|5.35|5.2|5.25|123800|3.626
1219152600|2008-08-19 13:30:00|5.2|5.4|5.2|5.39|166000|3.723
1219239000|2008-08-20 13:30:00|5.35|5.51|5.22|5.34|92900|3.688
1219325400|2008-08-21 13:30:00|5.6|5.9|5.59|5.9|164700|4.075
1219411800|2008-08-22 13:30:00|5.88|6|5.79|5.95|115200|4.109
1219671000|2008-08-25 13:30:00|6|6|5.68|5.72|59500|3.951
1219757400|2008-08-26 13:30:00|5.58|5.73|5.38|5.43|86700|3.75
1219843800|2008-08-27 13:30:00|5.62|5.8|5.61|5.71|83100|3.944
1219930200|2008-08-28 13:30:00|5.78|5.78|5.59|5.72|74300|3.951
1220016600|2008-08-29 13:30:00|5.66|5.68|5.59|5.67|120500|3.916
1220362200|2008-09-02 13:30:00|5.26|5.36|5.2|5.2|109600|3.591
1220448600|2008-09-03 13:30:00|5.2|5.25|4.93|5|137200|3.453
1220535000|2008-09-04 13:30:00|5.14|5.25|4.9|5|197500|3.453
1220621400|2008-09-05 13:30:00|5.12|5.19|4.8|5|115000|3.453
1220880600|2008-09-08 13:30:00|4.92|4.92|4.6|4.67|118200|3.225
1220967000|2008-09-09 13:30:00|4.61|4.77|4.15|4.15|509300|2.866
1221053400|2008-09-10 13:30:00|4.25|4.35|4.04|4.09|249400|2.825
1221139800|2008-09-11 13:30:00|4.15|4.25|3.96|3.98|229200|2.749
1221226200|2008-09-12 13:30:00|4.26|4.41|4.07|4.4|189000|3.039
1221485400|2008-09-15 13:30:00|4.53|4.58|4.12|4.15|165800|2.866
1221571800|2008-09-16 13:30:00|4|4.3|4|4.28|123900|2.956
1221658200|2008-09-17 13:30:00|4.26|5.15|4.15|4.96|368300|3.426
1221744600|2008-09-18 13:30:00|5.2|5.9|5.11|5.25|439700|3.626
1221831000|2008-09-19 13:30:00|5.1|5.81|5.09|5.65|367600|3.902
1222090200|2008-09-22 13:30:00|5.54|5.98|5.52|5.89|253900|4.068
1222176600|2008-09-23 13:30:00|5.59|5.95|5.14|5.39|418700|3.723
1222263000|2008-09-24 13:30:00|5.67|5.67|5.37|5.39|118700|3.723
1222349400|2008-09-25 13:30:00|5.47|5.56|4.94|4.94|343500|3.412
1222435800|2008-09-26 13:30:00|5.21|5.28|4.84|4.88|206800|3.37
1222695000|2008-09-29 13:30:00|4.88|4.98|4.52|4.6|174700|3.177
1222781400|2008-09-30 13:30:00|4.76|4.82|4.43|4.43|173600|3.06
1222867800|2008-10-01 13:30:00|4.64|4.7|4.49|4.6|195900|3.177
1222954200|2008-10-02 13:30:00|4.49|4.49|3.8|3.99|235200|2.756
1223040600|2008-10-03 13:30:00|4.06|4.4|3.9|4.25|225800|2.935
1223299800|2008-10-06 13:30:00|4.16|4.29|3.6|4.06|320000|2.804
1223386200|2008-10-07 13:30:00|4.06|4.2|3.84|3.88|225500|2.68
1223472600|2008-10-08 13:30:00|4.12|4.76|4.11|4.59|359700|3.278|divid|0.128
1223559000|2008-10-09 13:30:00|4.63|4.63|4.2|4.41|201100|3.15
1223645400|2008-10-10 13:30:00|4.82|4.91|4.33|4.7|473500|3.357
1223904600|2008-10-13 13:30:00|4.97|5.13|4.72|5|253100|3.571
1223991000|2008-10-14 13:30:00|4.87|4.99|4.66|4.83|149900|3.45
1224077400|2008-10-15 13:30:00|4.83|4.83|4.32|4.32|136100|3.085
1224163800|2008-10-16 13:30:00|4.46|4.79|4.03|4.5|266900|3.214
1224250200|2008-10-17 13:30:00|4.68|4.68|4.26|4.3|107300|3.071
1224509400|2008-10-20 13:30:00|4.37|4.54|4.31|4.54|53600|3.243
1224595800|2008-10-21 13:30:00|4.64|4.87|4.43|4.58|201900|3.271
1224682200|2008-10-22 13:30:00|4.5|4.55|3.83|4|342800|2.857
1224768600|2008-10-23 13:30:00|3.98|4.39|3.9|4.15|299900|2.964
1224855000|2008-10-24 13:30:00|3.02|4.05|3.02|3.7|245000|2.643
1225114200|2008-10-27 13:30:00|3.5|3.61|3.2|3.2|260600|2.286
1225200600|2008-10-28 13:30:00|3.49|3.51|3.14|3.5|186400|2.5
1225287000|2008-10-29 13:30:00|3.62|4.28|3.62|4.19|221600|2.993
1225373400|2008-10-30 13:30:00|4.15|4.28|3.73|4|340900|2.857
1225459800|2008-10-31 13:30:00|3.89|3.95|3.37|3.64|320800|2.6
1225722600|2008-11-03 14:30:00|3.58|3.79|3.5|3.56|170100|2.543
1225809000|2008-11-04 14:30:00|3.85|3.97|3.65|3.97|395700|2.835
1225895400|2008-11-05 14:30:00|3.9|4.14|3.75|3.75|96500|2.678
1225981800|2008-11-06 14:30:00|3.91|3.96|3.56|3.65|129000|2.607
1226068200|2008-11-07 14:30:00|3.7|4|3.66|3.77|111500|2.693
1226327400|2008-11-10 14:30:00|3.99|4.08|3.85|3.85|73000|2.75
1226413800|2008-11-11 14:30:00|3.7|3.79|3.41|3.6|106000|2.571
1226500200|2008-11-12 14:30:00|3.43|3.55|3.2|3.21|93500|2.293
1226586600|2008-11-13 14:30:00|3.21|3.49|3.06|3.49|96500|2.493
1226673000|2008-11-14 14:30:00|3.55|3.68|3.35|3.35|160400|2.393
1226932200|2008-11-17 14:30:00|3.39|3.39|3.24|3.25|18900|2.321
1227018600|2008-11-18 14:30:00|3.2|3.35|3.1|3.22|44700|2.3
1227105000|2008-11-19 14:30:00|3.24|3.49|3.05|3.09|96300|2.207
1227191400|2008-11-20 14:30:00|3.1|3.18|2.85|2.95|59100|2.107
1227277800|2008-11-21 14:30:00|2.99|3.41|2.96|3.31|175300|2.364
1227537000|2008-11-24 14:30:00|3.61|4.14|3.61|4|284700|2.857
1227623400|2008-11-25 14:30:00|4.15|4.2|3.9|4|140700|2.857
1227709800|2008-11-26 14:30:00|4.04|4.52|4.01|4.51|140300|3.221
1227882600|2008-11-28 14:30:00|4.43|4.8|4.28|4.8|79300|3.428
1228141800|2008-12-01 14:30:00|4.32|4.35|4.01|4.01|148600|2.864
1228228200|2008-12-02 14:30:00|4.12|4.22|4.12|4.13|32700|2.95
1228314600|2008-12-03 14:30:00|4.2|4.4|4.14|4.4|51400|3.143
1228401000|2008-12-04 14:30:00|4.21|4.41|4.2|4.36|39200|3.114
1228487400|2008-12-05 14:30:00|4.23|4.23|3.93|4.15|53000|2.964
1228746600|2008-12-08 14:30:00|4.48|4.91|4.48|4.87|197400|3.478
1228833000|2008-12-09 14:30:00|4.69|4.85|4.59|4.75|59200|3.393
1228919400|2008-12-10 14:30:00|5.05|5.57|5.05|5.45|448200|3.893
1229005800|2008-12-11 14:30:00|5.47|5.54|5.03|5.17|190800|3.693
1229092200|2008-12-12 14:30:00|5.31|5.55|5.29|5.52|121500|3.943
1229351400|2008-12-15 14:30:00|5.6|5.75|5.53|5.69|240000|4.064
1229437800|2008-12-16 14:30:00|5.7|5.72|5.45|5.65|157700|4.035
1229524200|2008-12-17 14:30:00|5.88|5.95|5.7|5.81|175800|4.15
1229610600|2008-12-18 14:30:00|5.8|5.85|5.37|5.55|174800|3.964
1229697000|2008-12-19 14:30:00|5.3|5.68|5.25|5.66|83600|4.043
1229956200|2008-12-22 14:30:00|5.6|5.6|5.28|5.34|56500|3.814
1230042600|2008-12-23 14:30:00|5.17|5.45|5.07|5.28|96800|3.771
1230129000|2008-12-24 14:30:00|5.2|5.36|5.1|5.12|22000|3.657
1230301800|2008-12-26 14:30:00|5.22|5.77|5.14|5.77|75500|4.121
1230561000|2008-12-29 14:30:00|5.89|5.9|5.73|5.8|135500|4.143
1230647400|2008-12-30 14:30:00|5.7|5.76|5.35|5.56|91400|3.971
1230733800|2008-12-31 14:30:00|5.38|5.69|5.26|5.57|135900|3.978
1230906600|2009-01-02 14:30:00|5.75|6.05|5.7|6.04|175500|4.314
1231165800|2009-01-05 14:30:00|5.9|6.09|5.64|5.92|116300|4.228
1231252200|2009-01-06 14:30:00|5.73|6.5|5.63|6|166600|4.285
1231338600|2009-01-07 14:30:00|5.98|5.98|5.5|5.62|100300|4.014
1231425000|2009-01-08 14:30:00|5.5|5.79|5.45|5.58|109300|3.985
1231511400|2009-01-09 14:30:00|5.6|5.74|5.51|5.74|81100|4.1
1231770600|2009-01-12 14:30:00|5.56|5.61|5.24|5.28|131800|3.771
1231857000|2009-01-13 14:30:00|5.24|5.49|5.24|5.42|67700|3.871
1231943400|2009-01-14 14:30:00|5.36|5.47|4.9|5.06|155400|3.614
1232029800|2009-01-15 14:30:00|5.06|5.48|5.06|5.33|88300|3.807
1232116200|2009-01-16 14:30:00|5.66|5.7|5.35|5.46|74800|3.9
1232461800|2009-01-20 14:30:00|5.4|6|5.4|5.79|179100|4.135
1232548200|2009-01-21 14:30:00|5.7|5.98|5.65|5.87|63400|4.193
1232634600|2009-01-22 14:30:00|5.87|6.09|5.85|6|106200|4.285
1232721000|2009-01-23 14:30:00|6.09|6.49|6.06|6.43|221600|4.592
1232980200|2009-01-26 14:30:00|6.81|7.12|6.74|6.99|227800|4.992
1233066600|2009-01-27 14:30:00|6.99|7.07|6.65|6.68|100400|4.771
1233153000|2009-01-28 14:30:00|6.83|6.9|6.05|6.7|167600|4.785
1233239400|2009-01-29 14:30:00|6.47|6.88|6.42|6.77|78300|4.835
1233325800|2009-01-30 14:30:00|6.92|7.17|6.52|6.54|213900|4.671
1233585000|2009-02-02 14:30:00|6.79|7.09|6.79|7.05|290400|5.035
1233671400|2009-02-03 14:30:00|7.1|7.69|7.1|7.54|326500|5.385
1233757800|2009-02-04 14:30:00|7.47|8.2|7.47|8|376600|5.714
1233844200|2009-02-05 14:30:00|8.14|8.19|7.95|8.18|227300|5.842
1233930600|2009-02-06 14:30:00|7.73|8.09|7.73|8.09|411400|5.778
1234189800|2009-02-09 14:30:00|7.8|7.88|7.72|7.79|100400|5.564
1234276200|2009-02-10 14:30:00|7.97|8.17|7.95|8|242100|5.714
1234362600|2009-02-11 14:30:00|8.1|9.08|8.1|8.96|391300|6.399
1234449000|2009-02-12 14:30:00|8.9|9|8.7|8.95|159800|6.392
1234535400|2009-02-13 14:30:00|8.77|8.89|8.72|8.81|55100|6.292
1234881000|2009-02-17 14:30:00|8.9|9.6|8.9|9.29|255700|6.635
1234967400|2009-02-18 14:30:00|9.09|9.62|8.9|9.45|209000|6.749
1235053800|2009-02-19 14:30:00|9.01|9.1|8.81|8.94|559900|6.385
1235140200|2009-02-20 14:30:00|9.02|9.27|8.89|9.17|321800|6.549
1235399400|2009-02-23 14:30:00|9|9|8.2|8.69|288400|6.207
1235485800|2009-02-24 14:30:00|8.2|8.25|7.97|8.1|628200|5.785
1235572200|2009-02-25 14:30:00|7.9|8.58|7.82|8.06|254300|5.757
1235658600|2009-02-26 14:30:00|7.84|8.2|7.84|8.02|205400|5.728
1235745000|2009-02-27 14:30:00|8.24|8.38|7.86|7.97|147600|5.692
1236004200|2009-03-02 14:30:00|8.06|8.18|7.73|7.78|156500|5.557
1236090600|2009-03-03 14:30:00|7.7|7.75|7.38|7.67|159300|5.478
1236177000|2009-03-04 14:30:00|7.75|8.23|7.75|8.02|214100|5.728
1236263400|2009-03-05 14:30:00|8.11|9.01|8.08|8.98|232000|6.414
1236349800|2009-03-06 14:30:00|9.06|9.37|8.98|9.16|305000|6.542
1236605400|2009-03-09 13:30:00|9.06|9.06|8.35|8.6|96600|6.142
1236691800|2009-03-10 13:30:00|9.05|9.06|7.9|8.05|175500|5.75
1236778200|2009-03-11 13:30:00|8.7|9.15|8.47|8.91|199700|6.364
1236864600|2009-03-12 13:30:00|9.13|9.79|9.04|9.7|345200|6.928
1236951000|2009-03-13 13:30:00|9.81|9.81|9.32|9.67|155600|6.907
1237210200|2009-03-16 13:30:00|9.39|9.45|9|9.3|160700|6.642
1237296600|2009-03-17 13:30:00|9.14|9.27|9.07|9.2|100300|6.571
1237383000|2009-03-18 13:30:00|9.15|9.7|8.78|9.53|337100|6.807
1237469400|2009-03-19 13:30:00|9.69|9.83|9.53|9.76|435900|6.971
1237555800|2009-03-20 13:30:00|9.6|9.72|9.33|9.45|219500|6.749
1237815000|2009-03-23 13:30:00|9.47|9.59|9.25|9.31|190000|6.649
1237901400|2009-03-24 13:30:00|8.95|9.26|8.83|9.17|156100|6.549
1237987800|2009-03-25 13:30:00|9.13|9.42|9.09|9.19|134600|6.564
1238074200|2009-03-26 13:30:00|9.36|9.44|9.08|9.24|112600|6.599
1238160600|2009-03-27 13:30:00|8.95|9.3|8.31|8.83|289800|6.307
1238419800|2009-03-30 13:30:00|8.45|8.69|8.26|8.39|186400|5.992
1238506200|2009-03-31 13:30:00|8.39|8.6|8.24|8.45|233800|6.035
1238592600|2009-04-01 13:30:00|8.47|8.49|8.23|8.43|222200|6.021
1238679000|2009-04-02 13:30:00|8.17|8.17|7.53|7.72|673100|5.514
1238765400|2009-04-03 13:30:00|7.33|7.45|7.1|7.27|514500|5.192
1239024600|2009-04-06 13:30:00|6.99|7.21|6.9|7.2|201400|5.142
1239111000|2009-04-07 13:30:00|7.16|7.28|6.99|7.04|242100|5.028
1239197400|2009-04-08 13:30:00|7.26|7.35|7.1|7.19|127800|5.135
1239283800|2009-04-09 13:30:00|7.19|7.19|6.9|6.99|170800|4.992
1239629400|2009-04-13 13:30:00|6.95|7.18|6.8|7|211500|5
1239715800|2009-04-14 13:30:00|7.04|7.18|6.92|7.03|78500|5.021
1239802200|2009-04-15 13:30:00|7|7.09|6.98|7|75400|5
1239888600|2009-04-16 13:30:00|7|7.06|6.85|6.94|170600|4.957
1239975000|2009-04-17 13:30:00|6.96|7.02|6.91|6.99|190400|4.992
1240234200|2009-04-20 13:30:00|7|7.24|6.99|7.03|189400|5.021
1240320600|2009-04-21 13:30:00|7.24|7.4|7|7.13|147900|5.092
1240407000|2009-04-22 13:30:00|6.95|7.22|6.9|7.16|94500|5.114
1240493400|2009-04-23 13:30:00|7.16|7.5|7.12|7.39|124700|5.278
1240579800|2009-04-24 13:30:00|7.74|8.48|7.6|8.48|257500|6.057
1240839000|2009-04-27 13:30:00|7.82|9|7.72|8.38|176200|5.985
1240925400|2009-04-28 13:30:00|7.95|8.47|7.85|8.25|151700|5.892
1241011800|2009-04-29 13:30:00|8.46|8.48|8.27|8.44|82100|6.028
1241098200|2009-04-30 13:30:00|8.15|8.2|7.81|7.85|133700|5.607
1241184600|2009-05-01 13:30:00|7.81|8|7.65|7.81|57800|5.578
1241443800|2009-05-04 13:30:00|7.91|8.15|7.8|8.07|251400|5.764
1241530200|2009-05-05 13:30:00|8.3|8.45|8.1|8.2|151900|5.857
1241616600|2009-05-06 13:30:00|8.3|8.41|8.03|8.15|110400|5.821
1241703000|2009-05-07 13:30:00|8.65|8.84|8.35|8.5|208800|6.071
1241789400|2009-05-08 13:30:00|8.72|9.06|8.51|9.02|162200|6.442
1242048600|2009-05-11 13:30:00|8.67|8.88|8.51|8.79|65500|6.278
1242135000|2009-05-12 13:30:00|8.92|8.95|8.64|8.86|73100|6.328
1242221400|2009-05-13 13:30:00|8.7|8.83|8.67|8.8|110500|6.285
1242307800|2009-05-14 13:30:00|8.55|8.77|8.33|8.55|101400|6.107
1242394200|2009-05-15 13:30:00|8.63|8.69|8.41|8.67|116800|6.192
1242653400|2009-05-18 13:30:00|8.52|8.7|8.43|8.65|83000|6.178
1242739800|2009-05-19 13:30:00|8.68|9.2|8.45|9.03|141900|6.449
1242826200|2009-05-20 13:30:00|9|9.65|8.99|9.59|249600|6.849
1242912600|2009-05-21 13:30:00|9.56|10.35|9.35|10.07|269700|7.192
1242999000|2009-05-22 13:30:00|10.13|10.4|10.01|10.28|266200|7.342
1243344600|2009-05-26 13:30:00|10.15|10.15|9.63|9.98|151700|7.128
1243431000|2009-05-27 13:30:00|9.86|10.05|9.79|10|171600|7.142
1243517400|2009-05-28 13:30:00|9.95|10.19|9.69|10.01|227700|7.149
1243603800|2009-05-29 13:30:00|10.25|10.59|10.12|10.33|195500|7.378
1243863000|2009-06-01 13:30:00|10.3|10.3|9.67|10.03|306200|7.164
1243949400|2009-06-02 13:30:00|9.85|10.05|9.85|9.96|309400|7.114
1244035800|2009-06-03 13:30:00|9.91|9.91|9.48|9.52|219900|6.799
1244122200|2009-06-04 13:30:00|9.79|9.79|9.5|9.71|94000|6.935
1244208600|2009-06-05 13:30:00|9.49|9.61|9|9.13|207200|6.521
1244467800|2009-06-08 13:30:00|8.94|9.23|8.65|9.18|101900|6.557
1244554200|2009-06-09 13:30:00|9.18|9.31|9.02|9.11|90000|6.507
1244640600|2009-06-10 13:30:00|9.24|9.25|8.85|8.96|72000|6.399
1244727000|2009-06-11 13:30:00|8.75|8.92|8.39|8.44|289900|6.028
1244813400|2009-06-12 13:30:00|8.45|8.49|8.05|8.15|225100|5.821
1245072600|2009-06-15 13:30:00|8.19|8.21|7.78|7.83|156300|5.592
1245159000|2009-06-16 13:30:00|8.15|8.48|8.09|8.28|165300|5.914
1245245400|2009-06-17 13:30:00|8.33|8.5|7.99|8.06|103400|5.757
1245331800|2009-06-18 13:30:00|8.39|8.43|8.09|8.23|146300|5.878
1245418200|2009-06-19 13:30:00|8.24|8.92|8.2|8.81|569300|6.292
1245677400|2009-06-22 13:30:00|8.5|8.55|7.65|7.75|326500|5.535
1245763800|2009-06-23 13:30:00|7.92|7.96|7.5|7.78|170700|5.557
1245850200|2009-06-24 13:30:00|8|8.14|7.6|7.77|421600|5.55
1245936600|2009-06-25 13:30:00|7.81|7.94|7.54|7.79|237100|5.564
1246023000|2009-06-26 13:30:00|7.89|7.98|7.76|7.78|133100|5.557
1246282200|2009-06-29 13:30:00|7.96|8|7.65|7.76|142600|5.542
1246368600|2009-06-30 13:30:00|7.98|8.03|7.5|7.59|165800|5.421
1246455000|2009-07-01 13:30:00|8.16|8.45|8.16|8.42|279400|6.014
1246541400|2009-07-02 13:30:00|8.18|8.42|7.97|8.36|138700|5.971
1246887000|2009-07-06 13:30:00|7.84|8.08|7.84|7.89|127700|5.635
1246973400|2009-07-07 13:30:00|7.97|8.07|7.72|7.82|181200|5.585
1247059800|2009-07-08 13:30:00|7.75|7.8|7.67|7.73|185500|5.521
1247146200|2009-07-09 13:30:00|7.77|7.84|7.55|7.59|127400|5.421
1247232600|2009-07-10 13:30:00|7.5|7.61|7.39|7.5|72000|5.357
1247491800|2009-07-13 13:30:00|7.44|7.75|7.39|7.73|137900|5.521
1247578200|2009-07-14 13:30:00|7.75|8|7.75|7.91|91100|5.65
1247664600|2009-07-15 13:30:00|8.2|8.39|8.13|8.36|305700|5.971
1247751000|2009-07-16 13:30:00|8.46|8.46|7.91|8.17|255700|5.835
1247837400|2009-07-17 13:30:00|8.08|8.22|7.95|8.13|108900|5.807
1248096600|2009-07-20 13:30:00|8.31|8.44|8.15|8.34|153200|5.957
1248183000|2009-07-21 13:30:00|8.41|8.53|7.99|8.1|97200|5.785
1248269400|2009-07-22 13:30:00|8|8.29|8|8.08|145100|5.771
1248355800|2009-07-23 13:30:00|8.23|8.4|8|8.08|101100|5.771
1248442200|2009-07-24 13:30:00|7.86|8.03|7.85|7.93|113500|5.664
1248701400|2009-07-27 13:30:00|8.08|8.08|7.53|7.58|303800|5.414
1248787800|2009-07-28 13:30:00|7.44|7.58|7.18|7.22|385500|5.157
1248874200|2009-07-29 13:30:00|7.33|7.44|7.07|7.1|202300|5.071
1248960600|2009-07-30 13:30:00|7.47|7.47|6.91|7|434400|5
1249047000|2009-07-31 13:30:00|7.1|7.74|7.1|7.61|218000|5.435
1249306200|2009-08-03 13:30:00|7.88|8.25|7.76|8.14|187000|5.814
1249392600|2009-08-04 13:30:00|7.97|8.16|7.75|8.01|128700|5.721
1249479000|2009-08-05 13:30:00|7.99|8.2|7.81|7.84|94100|5.6
1249565400|2009-08-06 13:30:00|8.08|8.08|7.78|7.84|69300|5.6
1249651800|2009-08-07 13:30:00|7.89|7.89|7.6|7.63|83000|5.45
1249911000|2009-08-10 13:30:00|7.51|7.67|7.31|7.51|36800|5.364
1249997400|2009-08-11 13:30:00|7.48|7.57|7.42|7.52|31200|5.371
1250083800|2009-08-12 13:30:00|7.5|7.8|7.45|7.67|56100|5.478
1250170200|2009-08-13 13:30:00|7.69|7.79|7.58|7.69|66400|5.492
1250256600|2009-08-14 13:30:00|7.87|7.88|7.53|7.55|55100|5.392
1250515800|2009-08-17 13:30:00|7.4|7.43|6.98|6.98|206900|4.985
1250602200|2009-08-18 13:30:00|7.1|7.32|7.1|7.22|93300|5.157
1250688600|2009-08-19 13:30:00|7.16|7.5|7.16|7.4|61400|5.285
1250775000|2009-08-20 13:30:00|7.4|7.59|7.33|7.43|53800|5.307
1250861400|2009-08-21 13:30:00|7.47|7.61|7.47|7.55|64100|5.392
1251120600|2009-08-24 13:30:00|7.48|7.52|7.15|7.18|107300|5.128
1251207000|2009-08-25 13:30:00|7.31|7.39|7.05|7.11|93700|5.078
1251293400|2009-08-26 13:30:00|7.18|7.24|7|7.1|46200|5.071
1251379800|2009-08-27 13:30:00|7.02|7.31|7.02|7.27|59500|5.192
1251466200|2009-08-28 13:30:00|7.24|7.25|7.06|7.2|55800|5.142
1251725400|2009-08-31 13:30:00|7.15|7.15|7.01|7.02|99300|5.014
1251811800|2009-09-01 13:30:00|7|7.1|6.54|6.6|215700|4.714
1251898200|2009-09-02 13:30:00|6.7|7.4|6.7|7.32|263200|5.228
1251984600|2009-09-03 13:30:00|7.75|8.26|7.47|8.25|484400|5.892
1252071000|2009-09-04 13:30:00|8.1|8.43|7.94|8.12|316800|5.8
1252416600|2009-09-08 13:30:00|8.72|9|8.21|8.21|236000|5.864
1252503000|2009-09-09 13:30:00|8.65|8.66|8.17|8.19|193400|5.85
1252589400|2009-09-10 13:30:00|8.15|8.43|8.07|8.4|103100|5.999
1252675800|2009-09-11 13:30:00|8.6|8.7|8.2|8.37|157800|5.978
1252935000|2009-09-14 13:30:00|8.13|8.26|8.13|8.21|66200|5.864
1253021400|2009-09-15 13:30:00|8.1|8.49|8.1|8.39|145900|5.992
1253107800|2009-09-16 13:30:00|8.7|8.75|8.32|8.45|274600|6.035
1253194200|2009-09-17 13:30:00|8.34|8.55|7.56|7.98|356400|5.7
1253280600|2009-09-18 13:30:00|8|8.14|7.94|7.95|195600|5.678
1253539800|2009-09-21 13:30:00|7.74|7.83|7.62|7.71|85100|5.507
1253626200|2009-09-22 13:30:00|7.85|7.96|7.41|7.53|269000|5.378
1253712600|2009-09-23 13:30:00|7.5|7.7|7.45|7.54|168800|5.385
1253799000|2009-09-24 13:30:00|7.66|7.66|7.27|7.35|136600|5.25
1253885400|2009-09-25 13:30:00|7.4|7.4|6.85|6.96|216400|4.971
1254144600|2009-09-28 13:30:00|7.12|7.19|6.87|6.99|150000|4.992
1254231000|2009-09-29 13:30:00|7.09|7.1|6.95|7.07|217300|5.05
1254317400|2009-09-30 13:30:00|7.15|7.39|7|7.24|140900|5.171
1254403800|2009-10-01 13:30:00|7.02|7.17|6.75|6.79|223500|4.85
1254490200|2009-10-02 13:30:00|6.76|6.97|6.72|6.76|117600|4.828
1254749400|2009-10-05 13:30:00|7.02|7.2|6.95|7.15|96100|5.107
1254835800|2009-10-06 13:30:00|7.4|7.87|7.39|7.85|314000|5.607
1254922200|2009-10-07 13:30:00|7.72|8.05|7.59|8.01|199100|5.767|divid|0.063
1255008600|2009-10-08 13:30:00|7.94|8.05|7.3|7.49|544200|5.393
1255095000|2009-10-09 13:30:00|7.45|7.79|7.22|7.25|277300|5.22
1255354200|2009-10-12 13:30:00|7.35|7.39|7.05|7.11|219000|5.119
1255440600|2009-10-13 13:30:00|7.24|7.34|7.09|7.12|210900|5.126
1255527000|2009-10-14 13:30:00|7.23|7.29|7.15|7.19|186500|5.177
1255613400|2009-10-15 13:30:00|7.11|7.24|7.08|7.08|148200|5.098
1255699800|2009-10-16 13:30:00|7|7.23|6.9|7.2|162600|5.184
1255959000|2009-10-19 13:30:00|7.29|7.58|7.2|7.53|229800|5.422
1256045400|2009-10-20 13:30:00|7.3|7.38|7.15|7.17|220700|5.162
1256131800|2009-10-21 13:30:00|7.1|7.29|7.04|7.13|213000|5.134
1256218200|2009-10-22 13:30:00|7.03|7.03|6.9|6.92|187000|4.982
1256304600|2009-10-23 13:30:00|6.82|6.84|6.2|6.28|584600|4.522
1256563800|2009-10-26 13:30:00|6.28|6.39|5.88|5.93|269200|4.27
1256650200|2009-10-27 13:30:00|5.9|6|5.78|5.79|211200|4.169
1256736600|2009-10-28 13:30:00|5.9|6.07|5.75|5.76|201600|4.147
1256823000|2009-10-29 13:30:00|6.01|6.12|5.89|6.02|98800|4.334
1256909400|2009-10-30 13:30:00|5.99|6.08|5.76|5.87|91100|4.226
1257172200|2009-11-02 14:30:00|6.01|6.1|5.61|5.77|109600|4.154
1257258600|2009-11-03 14:30:00|5.85|6.33|5.76|6.33|200800|4.558
1257345000|2009-11-04 14:30:00|6.38|6.55|6.13|6.22|227100|4.478
1257431400|2009-11-05 14:30:00|6.21|6.3|6.16|6.23|37600|4.486
1257517800|2009-11-06 14:30:00|6.24|6.39|6.14|6.28|77200|4.522
1257777000|2009-11-09 14:30:00|6.01|6.01|5.44|5.54|621900|3.989
1257863400|2009-11-10 14:30:00|5.5|5.53|5.3|5.45|199400|3.924
1257949800|2009-11-11 14:30:00|5.3|5.39|5.01|5.11|384600|3.679
1258036200|2009-11-12 14:30:00|4.88|4.97|4.78|4.95|303500|3.564
1258122600|2009-11-13 14:30:00|4.7|4.8|4.59|4.79|423100|3.449
1258381800|2009-11-16 14:30:00|4.6|4.82|4.56|4.67|376100|3.362
1258468200|2009-11-17 14:30:00|4.48|4.69|4.45|4.69|214400|3.377
1258554600|2009-11-18 14:30:00|4.84|5.25|4.8|5.21|531600|3.751
1258641000|2009-11-19 14:30:00|5.29|5.5|5.11|5.5|444800|3.96
1258727400|2009-11-20 14:30:00|5.35|5.64|5.32|5.54|300100|3.989
1258986600|2009-11-23 14:30:00|5.62|5.64|5.32|5.39|353900|3.881
1259073000|2009-11-24 14:30:00|5.43|5.43|5.2|5.34|101200|3.845
1259159400|2009-11-25 14:30:00|5.23|5.3|4.93|5.25|357600|3.78
1259332200|2009-11-27 14:30:00|4.81|5.27|4.52|5.23|296500|3.766
1259591400|2009-11-30 14:30:00|5.18|5.35|5.1|5.31|249800|3.823
1259677800|2009-12-01 14:30:00|5.37|5.68|5.31|5.66|315100|4.075
1259764200|2009-12-02 14:30:00|5.7|7.1|5.66|6.44|1253500|4.637
1259850600|2009-12-03 14:30:00|6.42|6.46|6.22|6.4|323500|4.608
1259937000|2009-12-04 14:30:00|6.23|6.25|5.81|5.95|280700|4.284
1260196200|2009-12-07 14:30:00|5.77|6.03|5.68|5.85|127400|4.212
1260282600|2009-12-08 14:30:00|5.69|5.89|5.5|5.51|185600|3.967
1260369000|2009-12-09 14:30:00|5.49|5.64|5.41|5.59|119500|4.025
1260455400|2009-12-10 14:30:00|5.58|5.62|5.4|5.43|102400|3.91
1260541800|2009-12-11 14:30:00|5.58|5.6|5.4|5.43|64500|3.91
1260801000|2009-12-14 14:30:00|5.48|5.58|5.37|5.5|114100|3.96
1260887400|2009-12-15 14:30:00|5.48|6.36|5.43|6.32|425500|4.55
1260973800|2009-12-16 14:30:00|6.25|6.85|6.01|6.62|560700|4.766
1261060200|2009-12-17 14:30:00|6.25|6.4|6.11|6.11|398300|4.399
1261146600|2009-12-18 14:30:00|6.08|7|5.8|6.85|2238600|4.932
1261405800|2009-12-21 14:30:00|6.56|6.95|6.53|6.81|407500|4.903
1261492200|2009-12-22 14:30:00|6.52|6.75|6.42|6.58|244200|4.738
1261578600|2009-12-23 14:30:00|6.48|7.15|6.41|7.08|248500|5.098
1261665000|2009-12-24 14:30:00|7.14|7.25|6.96|7.07|71200|5.09
1262010600|2009-12-28 14:30:00|6.99|7.13|6.9|7.05|182300|5.076
1262097000|2009-12-29 14:30:00|6.86|6.98|6.85|6.89|77100|4.961
1262183400|2009-12-30 14:30:00|6.78|7.01|6.7|6.96|99200|5.011
1262269800|2009-12-31 14:30:00|6.98|7.08|6.82|6.84|63700|4.925
1262615400|2010-01-04 14:30:00|6.97|7.23|6.85|7.2|121400|5.184
1262701800|2010-01-05 14:30:00|7.1|7.45|7.05|7.33|196600|5.278
1262788200|2010-01-06 14:30:00|7.43|7.8|7.31|7.67|259900|5.522
1262874600|2010-01-07 14:30:00|7.6|7.68|7.54|7.58|202600|5.458
1262961000|2010-01-08 14:30:00|7.5|7.87|7.45|7.72|215500|5.558
1263220200|2010-01-11 14:30:00|7.75|7.9|7.63|7.74|248600|5.573
1263306600|2010-01-12 14:30:00|7.55|7.65|7.49|7.52|192000|5.414
1263393000|2010-01-13 14:30:00|7.46|7.61|7.37|7.61|145400|5.479
1263479400|2010-01-14 14:30:00|7.5|7.53|7.35|7.38|129200|5.314
1263565800|2010-01-15 14:30:00|7.22|7.52|7.2|7.46|133300|5.371
1263911400|2010-01-19 14:30:00|7.2|7.49|7.18|7.44|185200|5.357
1263997800|2010-01-20 14:30:00|7.19|7.39|6.9|6.96|239900|5.011
1264084200|2010-01-21 14:30:00|6.8|6.8|6.08|6.31|351600|4.543
1264170600|2010-01-22 14:30:00|6.23|6.7|6.17|6.49|120500|4.673
1264429800|2010-01-25 14:30:00|6.52|6.59|6.44|6.55|85700|4.716
1264516200|2010-01-26 14:30:00|6.44|6.69|6.18|6.43|117600|4.63
1264602600|2010-01-27 14:30:00|6.41|6.48|6.28|6.31|74000|4.543
1264689000|2010-01-28 14:30:00|6.38|6.38|6.12|6.3|61000|4.536
1264775400|2010-01-29 14:30:00|6.05|6.05|5.51|5.56|299700|4.003
1265034600|2010-02-01 14:30:00|5.65|6|5.65|5.97|204100|4.298
1265121000|2010-02-02 14:30:00|6.05|6.12|5.8|5.92|162200|4.262
1265207400|2010-02-03 14:30:00|5.95|6.1|5.8|5.83|90200|4.198
1265293800|2010-02-04 14:30:00|5.88|5.88|5.45|5.54|175800|3.989
1265380200|2010-02-05 14:30:00|5.53|5.86|5.5|5.8|262700|4.176
1265639400|2010-02-08 14:30:00|5.63|5.89|5.63|5.71|120800|4.111
1265725800|2010-02-09 14:30:00|5.77|6.12|5.71|6.11|176500|4.399
1265812200|2010-02-10 14:30:00|5.91|5.95|5.77|5.9|91200|4.248
1265898600|2010-02-11 14:30:00|6.09|6.4|5.95|6.28|159800|4.522
1265985000|2010-02-12 14:30:00|6.35|6.41|5.95|6.02|181200|4.334
1266330600|2010-02-16 14:30:00|6.28|6.56|6.23|6.5|166100|4.68
1266417000|2010-02-17 14:30:00|6.56|6.67|6.36|6.37|148800|4.586
1266503400|2010-02-18 14:30:00|6.31|6.4|6.25|6.29|72100|4.529
1266589800|2010-02-19 14:30:00|6.18|6.4|6.12|6.32|67600|4.55
1266849000|2010-02-22 14:30:00|6.2|6.42|6.2|6.26|63000|4.507
1266935400|2010-02-23 14:30:00|6.16|6.26|5.86|5.89|88800|4.241
1267021800|2010-02-24 14:30:00|5.9|5.96|5.87|5.91|41300|4.255
1267108200|2010-02-25 14:30:00|5.86|6|5.85|5.93|83900|4.27
1267194600|2010-02-26 14:30:00|6.01|6.14|5.96|6.06|96000|4.363
1267453800|2010-03-01 14:30:00|6.19|6.22|6.04|6.22|46900|4.478
1267540200|2010-03-02 14:30:00|6.06|6.5|6.06|6.39|111000|4.601
1267626600|2010-03-03 14:30:00|6.39|6.5|6.31|6.4|99100|4.608
1267713000|2010-03-04 14:30:00|6.4|6.49|6.27|6.41|35100|4.615
1267799400|2010-03-05 14:30:00|6.41|6.44|6.25|6.34|65300|4.565
1268058600|2010-03-08 14:30:00|6.28|6.3|6.17|6.19|20100|4.457
1268145000|2010-03-09 14:30:00|6.09|6.21|5.9|5.91|147500|4.255
1268231400|2010-03-10 14:30:00|6.03|6.04|5.76|5.85|233100|4.212
1268317800|2010-03-11 14:30:00|5.89|5.95|5.47|5.7|269500|4.104
1268404200|2010-03-12 14:30:00|5.84|5.86|5.57|5.69|195700|4.097
1268659800|2010-03-15 13:30:00|5.63|5.65|5.25|5.31|281400|3.823
1268746200|2010-03-16 13:30:00|5.48|5.5|4.87|5.01|1053900|3.607
1268832600|2010-03-17 13:30:00|5.1|5.18|4.93|4.99|1338500|3.593
1268919000|2010-03-18 13:30:00|5.04|5.06|4.85|4.94|1238100|3.557
1269005400|2010-03-19 13:30:00|4.98|5|4.62|4.64|2858000|3.341
1269264600|2010-03-22 13:30:00|4.64|4.94|4.61|4.84|465100|3.485
1269351000|2010-03-23 13:30:00|4.84|5.07|4.84|5.07|206600|3.65
1269437400|2010-03-24 13:30:00|5|5.02|4.84|4.92|335000|3.542
1269523800|2010-03-25 13:30:00|4.96|5.01|4.76|4.8|275000|3.456
1269610200|2010-03-26 13:30:00|4.87|4.91|4.78|4.84|173900|3.485
1269869400|2010-03-29 13:30:00|4.9|4.96|4.76|4.88|151500|3.514
1269955800|2010-03-30 13:30:00|4.97|4.97|4.76|4.78|103600|3.442
1270042200|2010-03-31 13:30:00|4.95|5.09|4.89|4.89|388900|3.521
1270128600|2010-04-01 13:30:00|4.98|5.06|4.95|4.95|287300|3.564
1270474200|2010-04-05 13:30:00|5.04|5.08|5|5.06|77300|3.643
1270560600|2010-04-06 13:30:00|5.1|5.27|5.1|5.22|227000|3.758
1270647000|2010-04-07 13:30:00|5.26|5.39|5.25|5.35|248000|3.852
1270733400|2010-04-08 13:30:00|5.39|5.39|5.25|5.36|107500|3.859
1270819800|2010-04-09 13:30:00|5.36|5.43|5.3|5.42|289900|3.902
1271079000|2010-04-12 13:30:00|5.4|5.4|5.07|5.16|248400|3.715
1271165400|2010-04-13 13:30:00|5.2|5.22|4.96|5.04|271700|3.629
1271251800|2010-04-14 13:30:00|5.11|5.17|5.11|5.17|126800|3.722
1271338200|2010-04-15 13:30:00|5.15|5.15|5.05|5.1|58800|3.672
1271424600|2010-04-16 13:30:00|5.07|5.1|4.9|4.98|112400|3.586
1271683800|2010-04-19 13:30:00|4.88|5.07|4.88|4.88|307500|3.514
1271770200|2010-04-20 13:30:00|4.95|5.05|4.95|4.98|90000|3.586
1271856600|2010-04-21 13:30:00|5.05|5.28|4.97|5.25|295500|3.78
1271943000|2010-04-22 13:30:00|5.21|5.35|5.08|5.25|90300|3.78
1272029400|2010-04-23 13:30:00|5.09|5.25|5.09|5.17|104900|3.722
1272288600|2010-04-26 13:30:00|5.2|5.21|4.89|4.99|210200|3.593
1272375000|2010-04-27 13:30:00|4.99|5.02|4.88|4.99|126000|3.593
1272461400|2010-04-28 13:30:00|5.03|5.12|5.01|5.02|75500|3.614
1272547800|2010-04-29 13:30:00|5.11|5.14|5.02|5.02|62700|3.614
1272634200|2010-04-30 13:30:00|5.14|5.21|5.02|5.03|122300|3.622
1272893400|2010-05-03 13:30:00|5.12|5.15|5.03|5.08|82500|3.658
1272979800|2010-05-04 13:30:00|5.03|5.1|4.91|5|65200|3.6
1273066200|2010-05-05 13:30:00|4.85|4.9|4.74|4.87|95600|3.506
1273152600|2010-05-06 13:30:00|4.81|4.96|4.76|4.9|89700|3.528
1273239000|2010-05-07 13:30:00|4.84|4.9|4.64|4.75|137900|3.42
1273498200|2010-05-10 13:30:00|4.9|4.91|4.79|4.84|79400|3.485
1273584600|2010-05-11 13:30:00|4.9|5.32|4.9|5.3|343100|3.816
1273671000|2010-05-12 13:30:00|5.2|5.25|5|5.24|246000|3.773
1273757400|2010-05-13 13:30:00|5.09|5.13|5.01|5.08|119800|3.658
1273843800|2010-05-14 13:30:00|5.07|5.13|4.91|4.94|149800|3.557
1274103000|2010-05-17 13:30:00|4.96|4.96|4.77|4.78|103900|3.442
1274189400|2010-05-18 13:30:00|4.78|4.84|4.69|4.73|109200|3.406
1274275800|2010-05-19 13:30:00|4.65|4.65|4.07|4.36|409800|3.139
1274362200|2010-05-20 13:30:00|4.35|4.39|4.13|4.19|139400|3.017
1274448600|2010-05-21 13:30:00|4.17|4.34|4.11|4.17|121300|3.002
1274707800|2010-05-24 13:30:00|4.22|4.31|4.12|4.19|77500|3.017
1274794200|2010-05-25 13:30:00|4.31|4.5|4.2|4.48|95600|3.226
1274880600|2010-05-26 13:30:00|4.72|4.73|4.52|4.6|93200|3.312
1274967000|2010-05-27 13:30:00|4.64|4.66|4.52|4.61|50000|3.319
1275053400|2010-05-28 13:30:00|4.49|4.6|4.37|4.42|76800|3.182
1275399000|2010-06-01 13:30:00|4.46|4.6|4.29|4.35|79000|3.132
1275485400|2010-06-02 13:30:00|4.4|4.48|4.27|4.4|66600|3.168
1275571800|2010-06-03 13:30:00|4.42|4.44|4.26|4.37|55100|3.146
1275658200|2010-06-04 13:30:00|4.34|4.36|4.2|4.24|82600|3.053
1275917400|2010-06-07 13:30:00|4.29|4.53|4.24|4.38|83500|3.154
1276003800|2010-06-08 13:30:00|4.38|4.48|4.3|4.32|45500|3.11
1276090200|2010-06-09 13:30:00|4.32|4.39|4.15|4.28|39400|3.082
1276176600|2010-06-10 13:30:00|4.25|4.32|4.24|4.32|46300|3.11
1276263000|2010-06-11 13:30:00|4.4|4.57|4.39|4.46|68300|3.211
1276522200|2010-06-14 13:30:00|4.47|4.49|4.28|4.34|85100|3.125
1276608600|2010-06-15 13:30:00|4.34|4.48|4.3|4.42|46200|3.182
1276695000|2010-06-16 13:30:00|4.41|4.46|4.33|4.36|52000|3.139
1276781400|2010-06-17 13:30:00|4.5|4.58|4.46|4.51|104100|3.247
1276867800|2010-06-18 13:30:00|4.68|4.83|4.67|4.79|142400|3.449
1277127000|2010-06-21 13:30:00|4.85|4.98|4.6|4.65|137600|3.348
1277213400|2010-06-22 13:30:00|4.67|4.77|4.49|4.52|75100|3.254
1277299800|2010-06-23 13:30:00|4.54|4.69|4.39|4.64|54000|3.341
1277386200|2010-06-24 13:30:00|4.58|4.61|4.48|4.61|48700|3.319
1277472600|2010-06-25 13:30:00|4.59|4.75|4.54|4.61|55200|3.319
1277731800|2010-06-28 13:30:00|4.67|4.78|4.51|4.56|65100|3.283
1277818200|2010-06-29 13:30:00|4.47|4.53|4.26|4.26|47500|3.067
1277904600|2010-06-30 13:30:00|4.39|4.49|4.32|4.35|48400|3.132
1277991000|2010-07-01 13:30:00|4.37|4.45|4.15|4.26|50800|3.067
1278077400|2010-07-02 13:30:00|4.28|4.39|4.22|4.29|42100|3.089
1278423000|2010-07-06 13:30:00|4.38|4.43|4.25|4.28|51400|3.082
1278509400|2010-07-07 13:30:00|4.23|4.4|4.2|4.4|44600|3.168
1278595800|2010-07-08 13:30:00|4.36|4.36|4.25|4.28|25200|3.082
1278682200|2010-07-09 13:30:00|4.32|4.4|4.25|4.34|42900|3.125
1278941400|2010-07-12 13:30:00|4.31|4.35|4.18|4.24|28700|3.053
1279027800|2010-07-13 13:30:00|4.31|4.36|4.21|4.3|28000|3.096
1279114200|2010-07-14 13:30:00|4.27|4.3|4.25|4.29|26700|3.089
1279200600|2010-07-15 13:30:00|4.27|4.29|4.2|4.26|20200|3.067
1279287000|2010-07-16 13:30:00|4.2|4.2|4.04|4.14|63300|2.981
1279546200|2010-07-19 13:30:00|4.19|4.22|4.05|4.05|40800|2.916
1279632600|2010-07-20 13:30:00|4.05|4.1|4|4.1|39400|2.952
1279719000|2010-07-21 13:30:00|4.1|4.15|4|4.07|67500|2.93
1279805400|2010-07-22 13:30:00|4.15|4.24|4.14|4.21|28100|3.031
1279891800|2010-07-23 13:30:00|4.24|4.28|4.16|4.21|34900|3.031
1280151000|2010-07-26 13:30:00|4.21|4.22|4.14|4.18|35900|3.01
1280237400|2010-07-27 13:30:00|4.16|4.16|3.92|4.07|75200|2.93
1280323800|2010-07-28 13:30:00|4.07|4.15|4.04|4.07|34400|2.93
1280410200|2010-07-29 13:30:00|4.08|4.11|4.01|4.06|34900|2.923
1280496600|2010-07-30 13:30:00|4.04|4.14|4.04|4.14|20500|2.981
1280755800|2010-08-02 13:30:00|4.19|4.19|4.11|4.19|21800|3.017
1280842200|2010-08-03 13:30:00|4.11|4.15|3.99|4|76900|2.88
1280928600|2010-08-04 13:30:00|4.08|4.2|4.08|4.12|54600|2.966
1281015000|2010-08-05 13:30:00|4.11|4.33|4.11|4.33|130400|3.118
1281101400|2010-08-06 13:30:00|4.25|4.34|4.17|4.19|154900|3.017
1281360600|2010-08-09 13:30:00|4.18|4.21|4.1|4.11|29500|2.959
1281447000|2010-08-10 13:30:00|4.1|4.17|4.1|4.11|24100|2.959
1281533400|2010-08-11 13:30:00|4.1|4.11|4.03|4.05|52300|2.916
1281619800|2010-08-12 13:30:00|4.1|4.25|4.1|4.22|42600|3.038
1281706200|2010-08-13 13:30:00|4.19|4.25|4.15|4.15|12200|2.988
1281965400|2010-08-16 13:30:00|4.15|4.27|4.15|4.2|46300|3.024
1282051800|2010-08-17 13:30:00|4.23|4.23|4.08|4.08|70600|2.938
1282138200|2010-08-18 13:30:00|4.08|4.2|4.08|4.18|23900|3.01
1282224600|2010-08-19 13:30:00|4.1|4.18|4.08|4.15|66600|2.988
1282311000|2010-08-20 13:30:00|4.06|4.2|4.02|4.19|50500|3.017
1282570200|2010-08-23 13:30:00|4.07|4.09|4.02|4.07|33400|2.93
1282656600|2010-08-24 13:30:00|4|4.05|3.96|4.03|52100|2.902
1282743000|2010-08-25 13:30:00|3.98|4.18|3.98|4.09|60200|2.945
1282829400|2010-08-26 13:30:00|4.22|4.22|4.02|4.1|64100|2.952
1282915800|2010-08-27 13:30:00|4.12|4.18|4.05|4.17|49500|3.002
1283175000|2010-08-30 13:30:00|4.21|4.21|4.16|4.16|48100|2.995
1283261400|2010-08-31 13:30:00|4.17|4.25|3.97|4.04|317000|2.909
1283347800|2010-09-01 13:30:00|4.15|4.15|4.03|4.08|150400|2.938
1283434200|2010-09-02 13:30:00|4.05|4.09|3.99|4|101500|2.88
1283520600|2010-09-03 13:30:00|4|4.15|4|4.13|120700|2.974
1283866200|2010-09-07 13:30:00|4.1|4.13|4.05|4.09|87700|2.945
1283952600|2010-09-08 13:30:00|4.11|4.35|4.11|4.35|319000|3.132
1284039000|2010-09-09 13:30:00|4.35|4.35|4.25|4.29|160000|3.089
1284125400|2010-09-10 13:30:00|4.35|4.49|4.24|4.49|138100|3.233
1284384600|2010-09-13 13:30:00|4.51|4.57|4.47|4.54|79300|3.269
1284471000|2010-09-14 13:30:00|4.63|4.95|4.63|4.89|257100|3.521
1284557400|2010-09-15 13:30:00|4.93|5|4.8|4.96|224600|3.571
1284643800|2010-09-16 13:30:00|5.05|5.18|5.01|5.18|295800|3.73
1284730200|2010-09-17 13:30:00|5.19|5.19|5.04|5.12|124100|3.686
1284989400|2010-09-20 13:30:00|5.07|5.14|4.9|5.01|278000|3.607
1285075800|2010-09-21 13:30:00|5.01|5.09|5.01|5.06|80400|3.643
1285162200|2010-09-22 13:30:00|5.1|5.12|5.01|5.05|104500|3.636
1285248600|2010-09-23 13:30:00|5.05|5.14|5.04|5.09|53100|3.665
1285335000|2010-09-24 13:30:00|5.26|5.26|5.09|5.11|102900|3.679
1285594200|2010-09-27 13:30:00|5.11|5.16|5.02|5.14|139400|3.701
1285680600|2010-09-28 13:30:00|5.15|5.34|5|5.31|142800|3.823
1285767000|2010-09-29 13:30:00|5.35|5.35|5.22|5.23|66300|3.766
1285853400|2010-09-30 13:30:00|5.26|5.3|5.1|5.19|75100|3.737
1285939800|2010-10-01 13:30:00|5.22|5.28|5.19|5.25|31900|3.78
1286199000|2010-10-04 13:30:00|5.45|5.45|5.19|5.23|71800|3.766
1286285400|2010-10-05 13:30:00|5.43|5.44|5.28|5.35|150300|3.852
1286371800|2010-10-06 13:30:00|5.45|5.63|5.33|5.58|155400|4.069|divid|0.068
1286458200|2010-10-07 13:30:00|5.6|5.65|5.22|5.27|212300|3.843
1286544600|2010-10-08 13:30:00|5.3|5.4|5.17|5.21|163800|3.8
1286803800|2010-10-11 13:30:00|5.25|5.25|4.97|5.06|218000|3.69
1286890200|2010-10-12 13:30:00|5.01|5.27|5.01|5.24|131100|3.821
1286976600|2010-10-13 13:30:00|5.26|5.39|5.26|5.39|119800|3.931
1287063000|2010-10-14 13:30:00|5.4|5.45|5.3|5.35|70400|3.902
1287149400|2010-10-15 13:30:00|5.35|5.35|5.25|5.32|68600|3.88
1287408600|2010-10-18 13:30:00|5.29|5.35|5.22|5.27|37600|3.843
1287495000|2010-10-19 13:30:00|5.2|5.2|4.8|4.87|118700|3.552
1287581400|2010-10-20 13:30:00|4.93|5.12|4.9|4.99|49600|3.639
1287667800|2010-10-21 13:30:00|4.95|5.06|4.72|4.74|75800|3.457
1287754200|2010-10-22 13:30:00|4.69|4.76|4.6|4.76|71300|3.471
1288013400|2010-10-25 13:30:00|4.86|4.95|4.71|4.76|67500|3.471
1288099800|2010-10-26 13:30:00|4.9|4.9|4.77|4.81|39600|3.508
1288186200|2010-10-27 13:30:00|4.77|4.85|4.74|4.79|37100|3.493
1288272600|2010-10-28 13:30:00|4.78|4.96|4.75|4.91|41800|3.581
1288359000|2010-10-29 13:30:00|4.91|4.99|4.85|4.92|105200|3.588
1288618200|2010-11-01 13:30:00|5|5.04|4.81|4.83|41000|3.522
1288704600|2010-11-02 13:30:00|4.87|4.88|4.69|4.7|118900|3.428
1288791000|2010-11-03 13:30:00|4.73|4.83|4.69|4.75|85800|3.464
1288877400|2010-11-04 13:30:00|4.9|5.07|4.89|5.05|178600|3.683
1288963800|2010-11-05 13:30:00|5.04|5.04|4.86|4.94|108000|3.603
1289226600|2010-11-08 14:30:00|4.95|4.99|4.91|4.98|90300|3.632
1289313000|2010-11-09 14:30:00|5.25|5.35|5.03|5.08|329000|3.705
1289399400|2010-11-10 14:30:00|5.3|5.32|5.1|5.28|88000|3.851
1289485800|2010-11-11 14:30:00|5.35|5.42|5.2|5.28|101100|3.851
1289572200|2010-11-12 14:30:00|5.29|5.29|4.94|4.96|173000|3.617
1289831400|2010-11-15 14:30:00|5.06|5.06|4.91|4.97|113600|3.624
1289917800|2010-11-16 14:30:00|4.9|4.94|4.67|4.72|114200|3.442
1290004200|2010-11-17 14:30:00|4.7|4.93|4.7|4.82|41800|3.515
1290090600|2010-11-18 14:30:00|4.95|5.05|4.92|5|104900|3.646
1290177000|2010-11-19 14:30:00|5.02|5.02|4.91|4.93|31600|3.595
1290436200|2010-11-22 14:30:00|4.94|5.04|4.89|5.04|54900|3.676
1290522600|2010-11-23 14:30:00|4.95|4.98|4.9|4.9|54200|3.573
1290609000|2010-11-24 14:30:00|4.96|5|4.86|4.89|38200|3.566
1290781800|2010-11-26 14:30:00|4.86|4.86|4.75|4.75|95900|3.464
1291041000|2010-11-29 14:30:00|4.76|4.77|4.7|4.72|55400|3.442
1291127400|2010-11-30 14:30:00|4.71|4.74|4.65|4.74|61600|3.457
1291213800|2010-12-01 14:30:00|4.79|4.83|4.75|4.77|60200|3.479
1291300200|2010-12-02 14:30:00|4.77|4.9|4.76|4.84|140700|3.53
1291386600|2010-12-03 14:30:00|4.9|5.04|4.89|4.89|131000|3.566
1291645800|2010-12-06 14:30:00|4.98|5.11|4.98|4.99|212900|3.639
1291732200|2010-12-07 14:30:00|5.05|5.1|4.85|4.87|108900|3.552
1291818600|2010-12-08 14:30:00|4.93|4.99|4.83|4.9|91600|3.573
1291905000|2010-12-09 14:30:00|4.92|5|4.85|4.89|120300|3.566
1291991400|2010-12-10 14:30:00|4.9|4.96|4.87|4.96|60300|3.617
1292250600|2010-12-13 14:30:00|4.97|4.98|4.8|4.82|138700|3.515
1292337000|2010-12-14 14:30:00|4.93|4.99|4.84|4.85|100000|3.537
1292423400|2010-12-15 14:30:00|4.92|4.95|4.78|4.8|124400|3.501
1292509800|2010-12-16 14:30:00|4.84|4.84|4.68|4.76|127100|3.471
1292596200|2010-12-17 14:30:00|4.8|4.85|4.68|4.81|206700|3.508
1292855400|2010-12-20 14:30:00|4.94|4.94|4.77|4.87|77600|3.552
1292941800|2010-12-21 14:30:00|4.91|4.94|4.72|4.88|98900|3.559
1293028200|2010-12-22 14:30:00|4.86|4.9|4.74|4.78|86800|3.486
1293114600|2010-12-23 14:30:00|4.81|4.86|4.77|4.78|75400|3.486
1293460200|2010-12-27 14:30:00|4.8|4.8|4.72|4.76|76500|3.471
1293546600|2010-12-28 14:30:00|4.76|4.84|4.71|4.76|72500|3.471
1293633000|2010-12-29 14:30:00|4.82|4.85|4.74|4.78|86800|3.486
1293719400|2010-12-30 14:30:00|4.94|4.94|4.7|4.76|154300|3.471
1293805800|2010-12-31 14:30:00|4.76|4.92|4.76|4.87|115400|3.552
1294065000|2011-01-03 14:30:00|4.93|5.15|4.91|5.11|324200|3.727
1294151400|2011-01-04 14:30:00|5|5.04|4.77|4.98|268400|3.632
1294237800|2011-01-05 14:30:00|4.98|4.99|4.86|4.87|101700|3.552
1294324200|2011-01-06 14:30:00|4.87|4.87|4.72|4.74|183500|3.457
1294410600|2011-01-07 14:30:00|4.74|4.78|4.7|4.73|89700|3.449
1294669800|2011-01-10 14:30:00|4.77|4.82|4.69|4.77|76000|3.479
1294756200|2011-01-11 14:30:00|4.77|4.99|4.77|4.92|90200|3.588
1294842600|2011-01-12 14:30:00|4.92|5.03|4.85|4.87|85500|3.552
1294929000|2011-01-13 14:30:00|4.92|4.92|4.84|4.85|96500|3.537
1295015400|2011-01-14 14:30:00|4.83|4.84|4.69|4.7|133800|3.428
1295361000|2011-01-18 14:30:00|4.7|4.81|4.7|4.81|90900|3.508
1295447400|2011-01-19 14:30:00|4.83|4.83|4.68|4.74|85600|3.457
1295533800|2011-01-20 14:30:00|4.67|4.67|4.52|4.53|97000|3.304
1295620200|2011-01-21 14:30:00|4.6|4.61|4.45|4.51|84000|3.289
1295879400|2011-01-24 14:30:00|4.6|4.7|4.59|4.59|69800|3.347
1295965800|2011-01-25 14:30:00|4.54|4.6|4.46|4.48|71300|3.267
1296052200|2011-01-26 14:30:00|4.53|4.64|4.47|4.64|44800|3.384
1296138600|2011-01-27 14:30:00|4.64|4.64|4.46|4.47|63900|3.26
1296225000|2011-01-28 14:30:00|4.46|4.6|4.46|4.47|54300|3.26
1296484200|2011-01-31 14:30:00|4.47|4.62|4.47|4.51|26600|3.289
1296570600|2011-02-01 14:30:00|4.53|4.6|4.5|4.57|38900|3.333
1296657000|2011-02-02 14:30:00|4.61|4.65|4.56|4.59|40000|3.347
1296743400|2011-02-03 14:30:00|4.6|4.7|4.56|4.61|47100|3.362
1296829800|2011-02-04 14:30:00|4.63|4.68|4.59|4.67|51800|3.406
1297089000|2011-02-07 14:30:00|4.68|4.7|4.6|4.64|45900|3.384
1297175400|2011-02-08 14:30:00|4.67|4.8|4.64|4.75|77700|3.464
1297261800|2011-02-09 14:30:00|4.73|4.75|4.59|4.67|53300|3.406
1297348200|2011-02-10 14:30:00|4.65|4.69|4.6|4.64|19500|3.384
1297434600|2011-02-11 14:30:00|4.66|4.66|4.56|4.6|16900|3.355
1297693800|2011-02-14 14:30:00|4.59|4.67|4.55|4.59|41800|3.347
1297780200|2011-02-15 14:30:00|4.57|4.65|4.54|4.55|70200|3.318
1297866600|2011-02-16 14:30:00|4.72|4.72|4.52|4.59|61000|3.347
1297953000|2011-02-17 14:30:00|4.61|4.7|4.55|4.6|70600|3.355
1298039400|2011-02-18 14:30:00|4.6|4.66|4.55|4.62|101700|3.369
1298385000|2011-02-22 14:30:00|4.64|4.7|4.63|4.63|76100|3.377
1298471400|2011-02-23 14:30:00|4.68|4.97|4.61|4.87|159200|3.552
1298557800|2011-02-24 14:30:00|4.81|4.83|4.61|4.63|81700|3.377
1298644200|2011-02-25 14:30:00|4.65|4.81|4.65|4.75|51700|3.464
1298903400|2011-02-28 14:30:00|4.77|4.87|4.75|4.77|121000|3.479
1298989800|2011-03-01 14:30:00|4.81|5|4.81|4.9|119900|3.573
1299076200|2011-03-02 14:30:00|4.94|5|4.87|4.95|97000|3.61
1299162600|2011-03-03 14:30:00|4.89|4.95|4.86|4.9|89600|3.573
1299249000|2011-03-04 14:30:00|4.89|5.05|4.85|4.99|132900|3.639
1299508200|2011-03-07 14:30:00|5.02|5.12|5.01|5.05|258700|3.683
1299594600|2011-03-08 14:30:00|4.9|5.02|4.87|4.96|84600|3.617
1299681000|2011-03-09 14:30:00|4.86|4.96|4.85|4.85|69600|3.537
1299767400|2011-03-10 14:30:00|4.77|4.89|4.65|4.72|159600|3.442
1299853800|2011-03-11 14:30:00|4.72|4.84|4.66|4.84|60800|3.53
1300109400|2011-03-14 13:30:00|4.67|4.81|4.65|4.78|163700|3.486
1300195800|2011-03-15 13:30:00|4.46|4.57|4.4|4.53|218600|3.304
1300282200|2011-03-16 13:30:00|4.53|4.55|4.41|4.47|111800|3.26
1300368600|2011-03-17 13:30:00|4.44|4.77|4.44|4.75|135500|3.464
1300455000|2011-03-18 13:30:00|4.78|4.87|4.64|4.73|275700|3.449
1300714200|2011-03-21 13:30:00|4.78|4.78|4.6|4.6|74300|3.355
1300800600|2011-03-22 13:30:00|4.63|4.7|4.6|4.68|39800|3.413
1300887000|2011-03-23 13:30:00|4.68|4.95|4.66|4.95|138500|3.61
1300973400|2011-03-24 13:30:00|4.93|5.05|4.81|4.98|286000|3.632
1301059800|2011-03-25 13:30:00|5|5.05|4.9|4.99|95700|3.639
1301319000|2011-03-28 13:30:00|4.95|4.98|4.92|4.93|40700|3.595
1301405400|2011-03-29 13:30:00|4.92|4.92|4.82|4.86|71400|3.544
1301491800|2011-03-30 13:30:00|4.88|4.96|4.84|4.88|59800|3.559
1301578200|2011-03-31 13:30:00|4.95|5.3|4.92|5.3|351100|3.865
1301664600|2011-04-01 13:30:00|5.21|5.34|5.11|5.2|388100|3.792
1301923800|2011-04-04 13:30:00|5.25|5.4|5.25|5.4|181300|3.938
1302010200|2011-04-05 13:30:00|5.32|5.38|5.3|5.32|215900|3.88
1302096600|2011-04-06 13:30:00|5.31|5.4|5.25|5.36|129000|3.909
1302183000|2011-04-07 13:30:00|5.38|5.55|5.38|5.53|267900|4.033
1302269400|2011-04-08 13:30:00|5.54|5.6|5.27|5.46|461300|3.982
1302528600|2011-04-11 13:30:00|5.5|5.52|5.4|5.42|158000|3.953
1302615000|2011-04-12 13:30:00|5.4|5.4|5.1|5.24|109800|3.821
1302701400|2011-04-13 13:30:00|5.26|5.35|5.17|5.24|53100|3.821
1302787800|2011-04-14 13:30:00|5.35|5.4|5.25|5.39|138000|3.931
1302874200|2011-04-15 13:30:00|5.35|5.5|5.31|5.4|162600|3.938
1303133400|2011-04-18 13:30:00|5.3|5.41|5.23|5.37|220900|3.916
1303219800|2011-04-19 13:30:00|5.38|5.5|5.38|5.47|289200|3.989
1303306200|2011-04-20 13:30:00|5.55|5.63|5.5|5.51|247800|4.018
1303392600|2011-04-21 13:30:00|5.66|5.89|5.57|5.77|324900|4.208
1303738200|2011-04-25 13:30:00|5.86|5.95|5.6|5.66|225500|4.128
1303824600|2011-04-26 13:30:00|5.72|5.8|5.66|5.68|148000|4.142
1303911000|2011-04-27 13:30:00|5.73|5.95|5.7|5.85|249400|4.266
1303997400|2011-04-28 13:30:00|5.91|6.1|5.9|6.06|534800|4.419
1304083800|2011-04-29 13:30:00|6.08|6.11|5.98|6.01|254200|4.383
1304343000|2011-05-02 13:30:00|6.19|6.23|5.75|5.86|249600|4.274
1304429400|2011-05-03 13:30:00|5.83|5.84|5.36|5.46|396900|3.982
1304515800|2011-05-04 13:30:00|5.55|5.58|5.26|5.38|187400|3.923
1304602200|2011-05-05 13:30:00|5.35|5.52|5.2|5.22|221800|3.807
1304688600|2011-05-06 13:30:00|5.29|5.39|5.18|5.2|122000|3.792
1304947800|2011-05-09 13:30:00|5.2|5.25|5.12|5.22|137200|3.807
1305034200|2011-05-10 13:30:00|5.26|5.44|5.26|5.34|156800|3.894
1305120600|2011-05-11 13:30:00|5.3|5.44|5.05|5.14|191900|3.748
1305207000|2011-05-12 13:30:00|5.16|5.16|4.98|5.04|130500|3.676
1305293400|2011-05-13 13:30:00|5.07|5.16|4.89|4.91|123700|3.581
1305552600|2011-05-16 13:30:00|4.92|5.05|4.77|4.82|125400|3.515
1305639000|2011-05-17 13:30:00|4.83|5|4.72|4.96|175800|3.617
1305725400|2011-05-18 13:30:00|5.01|5.16|4.97|5.03|87600|3.668
1305811800|2011-05-19 13:30:00|5.03|5.23|5.03|5.21|114400|3.8
1305898200|2011-05-20 13:30:00|5.18|5.3|5.05|5.28|105400|3.851
1306157400|2011-05-23 13:30:00|5.11|5.2|5.02|5.02|167000|3.661
1306243800|2011-05-24 13:30:00|5.07|5.08|4.91|5.02|158800|3.661
1306330200|2011-05-25 13:30:00|5.04|5.18|4.96|5.14|92400|3.748
1306416600|2011-05-26 13:30:00|5.02|5.12|4.97|5.11|103800|3.727
1306503000|2011-05-27 13:30:00|5.13|5.24|5.07|5.18|53700|3.778
1306848600|2011-05-31 13:30:00|5.17|5.18|5.05|5.1|80800|3.719
1306935000|2011-06-01 13:30:00|5.11|5.33|5.1|5.22|149200|3.807
1307021400|2011-06-02 13:30:00|5.21|5.27|5.06|5.16|59000|3.763
1307107800|2011-06-03 13:30:00|5.12|5.14|4.98|5|106900|3.646
1307367000|2011-06-06 13:30:00|5|5.03|4.77|4.77|133400|3.479
1307453400|2011-06-07 13:30:00|4.82|4.96|4.82|4.88|128400|3.559
1307539800|2011-06-08 13:30:00|4.82|4.85|4.63|4.69|112300|3.42
1307626200|2011-06-09 13:30:00|4.75|4.84|4.72|4.75|41300|3.464
1307712600|2011-06-10 13:30:00|4.75|4.89|4.72|4.87|63000|3.552
1307971800|2011-06-13 13:30:00|4.8|4.87|4.75|4.85|77200|3.537
1308058200|2011-06-14 13:30:00|4.81|4.85|4.72|4.74|98200|3.457
1308144600|2011-06-15 13:30:00|4.69|4.76|4.62|4.67|80000|3.406
1308231000|2011-06-16 13:30:00|4.68|4.7|4.46|4.53|90000|3.304
1308317400|2011-06-17 13:30:00|4.56|4.64|4.46|4.49|116500|3.274
1308576600|2011-06-20 13:30:00|4.48|4.55|4.46|4.51|60400|3.289
1308663000|2011-06-21 13:30:00|4.52|4.73|4.51|4.67|64400|3.406
1308749400|2011-06-22 13:30:00|4.66|4.67|4.51|4.62|64700|3.369
1308835800|2011-06-23 13:30:00|4.5|4.63|4.26|4.35|236100|3.172
1308922200|2011-06-24 13:30:00|4.32|4.63|4.3|4.49|252100|3.274
1309181400|2011-06-27 13:30:00|4.53|4.55|4.5|4.55|110200|3.318
1309267800|2011-06-28 13:30:00|4.59|4.75|4.57|4.72|182200|3.442
1309354200|2011-06-29 13:30:00|4.81|4.89|4.77|4.81|81000|3.508
1309440600|2011-06-30 13:30:00|4.89|4.9|4.79|4.84|96200|3.53
1309527000|2011-07-01 13:30:00|4.88|4.88|4.74|4.79|64600|3.493
1309872600|2011-07-05 13:30:00|4.87|4.99|4.87|4.97|50800|3.624
1309959000|2011-07-06 13:30:00|4.98|4.99|4.9|4.94|69300|3.603
1310045400|2011-07-07 13:30:00|4.99|5.05|4.98|5.01|66500|3.654
1310131800|2011-07-08 13:30:00|5.02|5.03|4.91|4.98|52700|3.632
1310391000|2011-07-11 13:30:00|4.96|4.98|4.91|4.91|31000|3.581
1310477400|2011-07-12 13:30:00|4.91|4.99|4.88|4.95|70300|3.61
1310563800|2011-07-13 13:30:00|4.98|5.1|4.94|5|124800|3.646
1310650200|2011-07-14 13:30:00|5.06|5.06|4.85|4.87|102900|3.552
1310736600|2011-07-15 13:30:00|4.9|4.9|4.43|4.53|387900|3.304
1310995800|2011-07-18 13:30:00|4.55|4.66|4.54|4.6|95300|3.355
1311082200|2011-07-19 13:30:00|4.65|4.78|4.59|4.62|101500|3.369
1311168600|2011-07-20 13:30:00|4.7|4.81|4.65|4.72|61300|3.442
1311255000|2011-07-21 13:30:00|4.71|4.83|4.68|4.81|32300|3.508
1311341400|2011-07-22 13:30:00|4.83|4.87|4.77|4.81|40200|3.508
1311600600|2011-07-25 13:30:00|4.82|4.82|4.72|4.74|38100|3.457
1311687000|2011-07-26 13:30:00|4.72|4.81|4.65|4.8|59700|3.501
1311773400|2011-07-27 13:30:00|4.78|4.85|4.75|4.75|72100|3.464
1311859800|2011-07-28 13:30:00|4.75|4.82|4.58|4.64|68200|3.384
1311946200|2011-07-29 13:30:00|4.65|4.68|4.58|4.6|55500|3.355
1312205400|2011-08-01 13:30:00|4.65|4.85|4.62|4.8|120400|3.501
1312291800|2011-08-02 13:30:00|4.81|4.96|4.7|4.87|111600|3.552
1312378200|2011-08-03 13:30:00|4.91|4.95|4.82|4.87|106100|3.552
1312464600|2011-08-04 13:30:00|4.89|4.89|4.32|4.38|225500|3.194
1312551000|2011-08-05 13:30:00|4.38|4.5|4.26|4.35|82100|3.172
1312810200|2011-08-08 13:30:00|4.4|4.48|4.21|4.23|173900|3.085
1312896600|2011-08-09 13:30:00|4.25|4.49|4.21|4.46|157200|3.253
1312983000|2011-08-10 13:30:00|4.5|4.6|4.44|4.49|208100|3.274
1313069400|2011-08-11 13:30:00|4.49|4.59|4.46|4.46|73000|3.253
1313155800|2011-08-12 13:30:00|4.44|4.57|4.44|4.57|107900|3.333
1313415000|2011-08-15 13:30:00|4.54|4.58|4.48|4.58|69100|3.34
1313501400|2011-08-16 13:30:00|4.59|4.75|4.56|4.72|103700|3.442
1313587800|2011-08-17 13:30:00|4.72|4.82|4.61|4.8|166900|3.501
1313674200|2011-08-18 13:30:00|4.85|4.85|4.44|4.51|146400|3.289
1313760600|2011-08-19 13:30:00|4.61|4.7|4.55|4.69|125200|3.42
1314019800|2011-08-22 13:30:00|4.7|4.9|4.7|4.86|238800|3.544
1314106200|2011-08-23 13:30:00|4.83|5.03|4.83|4.95|251800|3.61
1314192600|2011-08-24 13:30:00|4.96|5.05|4.85|4.93|143900|3.595
1314279000|2011-08-25 13:30:00|4.9|5.01|4.9|4.98|151400|3.632
1314365400|2011-08-26 13:30:00|5.01|5.08|4.95|4.98|154000|3.632
1314624600|2011-08-29 13:30:00|5.14|5.26|5.09|5.22|196000|3.807
1314711000|2011-08-30 13:30:00|5.31|5.45|5.3|5.39|249600|3.931
1314797400|2011-08-31 13:30:00|5.4|5.48|5.3|5.38|118400|3.923
1314883800|2011-09-01 13:30:00|5.4|5.5|5.34|5.35|51400|3.902
1314970200|2011-09-02 13:30:00|5.32|5.57|5.3|5.57|230000|4.062
1315315800|2011-09-06 13:30:00|5.57|5.65|5.44|5.63|461500|4.106
1315402200|2011-09-07 13:30:00|5.59|5.59|5.25|5.42|217100|3.953
1315488600|2011-09-08 13:30:00|5.52|5.64|5.42|5.52|92400|4.026
1315575000|2011-09-09 13:30:00|5.49|5.59|5.44|5.47|229800|3.989
1315834200|2011-09-12 13:30:00|5.47|5.5|5.2|5.3|205700|3.865
1315920600|2011-09-13 13:30:00|5.36|5.42|5.15|5.28|153200|3.851
1316007000|2011-09-14 13:30:00|5.38|5.38|5.17|5.28|128900|3.851
1316093400|2011-09-15 13:30:00|5.33|5.35|5.13|5.24|155200|3.821
1316179800|2011-09-16 13:30:00|5.27|5.46|5.23|5.44|216900|3.967
1316439000|2011-09-19 13:30:00|5.46|5.46|5.27|5.39|100100|3.931
1316525400|2011-09-20 13:30:00|5.35|5.58|5.35|5.5|147600|4.011
1316611800|2011-09-21 13:30:00|5.61|5.79|5.54|5.64|239100|4.113
1316698200|2011-09-22 13:30:00|5.44|5.49|5.11|5.15|230000|3.756
1316784600|2011-09-23 13:30:00|5.11|5.15|4.95|5.01|114000|3.654
1317043800|2011-09-26 13:30:00|4.97|5.11|4.9|4.96|130700|3.617
1317130200|2011-09-27 13:30:00|5.25|5.28|5.03|5.09|119600|3.712
1317216600|2011-09-28 13:30:00|5.11|5.26|4.92|4.94|190600|3.603
1317303000|2011-09-29 13:30:00|5|5.09|4.9|4.96|87800|3.617
1317389400|2011-09-30 13:30:00|4.95|5.1|4.95|5.08|65000|3.705
1317648600|2011-10-03 13:30:00|5.21|5.34|5.17|5.2|109200|3.792
1317735000|2011-10-04 13:30:00|5.22|5.22|4.93|5.13|237200|3.741
1317821400|2011-10-05 13:30:00|5.14|5.29|5.13|5.29|161500|3.858
1317907800|2011-10-06 13:30:00|5.31|5.31|5.21|5.28|98200|3.851
1317994200|2011-10-07 13:30:00|5.22|5.55|5.19|5.35|169600|3.902
1318253400|2011-10-10 13:30:00|5.41|5.59|5.39|5.56|67500|4.055
1318339800|2011-10-11 13:30:00|5.5|5.57|5.5|5.5|101200|4.011
1318426200|2011-10-12 13:30:00|5.5|5.55|5.29|5.45|63700|4.041|divid|0.091
1318512600|2011-10-13 13:30:00|5.45|5.45|5.31|5.41|38800|4.012
1318599000|2011-10-14 13:30:00|5.5|5.55|5.5|5.52|110000|4.093
1318858200|2011-10-17 13:30:00|5.51|5.63|5.51|5.6|102000|4.153
1318944600|2011-10-18 13:30:00|5.6|5.7|5.45|5.64|91600|4.182
1319031000|2011-10-19 13:30:00|5.58|5.64|5.5|5.56|77300|4.123
1319117400|2011-10-20 13:30:00|5.55|5.6|5.44|5.54|76800|4.108
1319203800|2011-10-21 13:30:00|5.62|5.75|5.58|5.71|58300|4.234
1319463000|2011-10-24 13:30:00|5.8|5.97|5.76|5.97|149900|4.427
1319549400|2011-10-25 13:30:00|5.97|6.33|5.97|6.21|174000|4.605
1319635800|2011-10-26 13:30:00|6.21|6.41|6.13|6.36|227000|4.716
1319722200|2011-10-27 13:30:00|6.6|6.77|6.5|6.62|296600|4.909
1319808600|2011-10-28 13:30:00|6.55|6.88|6.55|6.79|297500|5.035
1320067800|2011-10-31 13:30:00|6.7|6.7|6.4|6.49|122000|4.813
1320154200|2011-11-01 13:30:00|5.54|6.4|5.54|6.36|82100|4.716
1320240600|2011-11-02 13:30:00|6.4|6.58|6.4|6.52|57500|4.835
1320327000|2011-11-03 13:30:00|6.61|6.74|6.54|6.72|110800|4.983
1320413400|2011-11-04 13:30:00|6.94|7.03|6.66|6.78|262500|5.028
1320676200|2011-11-07 14:30:00|6.87|7.27|6.86|7.21|251000|5.347
1320762600|2011-11-08 14:30:00|7|7.1|6.9|6.96|160000|5.161
1320849000|2011-11-09 14:30:00|6.8|6.9|6.46|6.56|131700|4.865
1320935400|2011-11-10 14:30:00|6.62|6.71|6.25|6.5|103400|4.82
1321021800|2011-11-11 14:30:00|6.5|6.85|6.5|6.76|78200|5.013
1321281000|2011-11-14 14:30:00|6.62|6.81|6.59|6.75|73800|5.005
1321367400|2011-11-15 14:30:00|6.7|6.99|6.66|6.91|56300|5.124
1321453800|2011-11-16 14:30:00|6.72|6.91|6.72|6.76|64000|5.013
1321540200|2011-11-17 14:30:00|6.62|6.77|6.21|6.26|201600|4.642
1321626600|2011-11-18 14:30:00|6.52|6.57|6.25|6.36|186500|4.716
1321885800|2011-11-21 14:30:00|6.34|6.35|6.05|6.17|93900|4.575
1321972200|2011-11-22 14:30:00|6.32|6.44|6.31|6.42|90600|4.761
1322058600|2011-11-23 14:30:00|6.36|6.39|6.3|6.32|54400|4.687
1322231400|2011-11-25 14:30:00|6.3|6.44|6.29|6.43|16200|4.768
1322490600|2011-11-28 14:30:00|6.66|6.66|6.17|6.32|143700|4.687
1322577000|2011-11-29 14:30:00|6.28|6.54|6.27|6.4|53700|4.746
1322663400|2011-11-30 14:30:00|6.65|6.74|6.55|6.71|69500|4.976
1322749800|2011-12-01 14:30:00|6.65|6.75|6.41|6.58|63200|4.879
1322836200|2011-12-02 14:30:00|6.57|6.76|6.27|6.32|89000|4.687
1323095400|2011-12-05 14:30:00|6.56|6.71|6.45|6.51|62400|4.827
1323181800|2011-12-06 14:30:00|6.56|6.69|6.47|6.65|63700|4.931
1323268200|2011-12-07 14:30:00|6.61|6.95|6.61|6.81|104800|5.05
1323354600|2011-12-08 14:30:00|6.83|6.83|6.6|6.65|95200|4.931
1323441000|2011-12-09 14:30:00|6.73|6.8|6.52|6.7|78800|4.968
1323700200|2011-12-12 14:30:00|6.4|6.4|6.13|6.24|147400|4.627
1323786600|2011-12-13 14:30:00|6.44|6.51|6.1|6.23|147800|4.62
1323873000|2011-12-14 14:30:00|6.21|6.38|5.92|6.17|175700|4.575
1323959400|2011-12-15 14:30:00|6.13|6.18|5.89|5.93|101700|4.397
1324045800|2011-12-16 14:30:00|5.95|6.06|5.89|5.93|70400|4.397
1324305000|2011-12-19 14:30:00|5.82|5.85|5.42|5.49|137200|4.071
1324391400|2011-12-20 14:30:00|5.68|5.8|5.63|5.74|68100|4.256
1324477800|2011-12-21 14:30:00|6.01|6.02|5.84|6|66400|4.449
1324564200|2011-12-22 14:30:00|5.95|6.07|5.83|5.89|98000|4.368
1324650600|2011-12-23 14:30:00|5.8|5.81|5.41|5.69|60200|4.219
1324996200|2011-12-27 14:30:00|5.57|5.66|5.49|5.63|42400|4.175
1325082600|2011-12-28 14:30:00|5.63|5.63|5.38|5.43|74500|4.027
1325169000|2011-12-29 14:30:00|5.36|5.66|5.36|5.59|34100|4.145
1325255400|2011-12-30 14:30:00|5.51|5.57|5.43|5.43|70000|4.027
1325601000|2012-01-03 14:30:00|5.74|5.86|5.65|5.83|92600|4.323
1325687400|2012-01-04 14:30:00|5.77|6.04|5.77|6|45900|4.449
1325773800|2012-01-05 14:30:00|5.65|5.75|5.52|5.73|80000|4.249
1325860200|2012-01-06 14:30:00|5.74|5.76|5.47|5.5|87700|4.078
1326119400|2012-01-09 14:30:00|5.58|5.6|5.28|5.49|87900|4.071
1326205800|2012-01-10 14:30:00|5.63|5.9|5.56|5.74|108800|4.256
1326292200|2012-01-11 14:30:00|5.75|5.98|5.7|5.94|75200|4.405
1326378600|2012-01-12 14:30:00|5.93|5.94|5.77|5.86|72500|4.345
1326465000|2012-01-13 14:30:00|5.84|5.91|5.84|5.9|62400|4.375
1326810600|2012-01-17 14:30:00|6.12|6.33|6.04|6.18|103400|4.583
1326897000|2012-01-18 14:30:00|6.3|6.32|5.92|6.13|69100|4.546
1326983400|2012-01-19 14:30:00|6.29|6.34|6.07|6.15|153700|4.56
1327069800|2012-01-20 14:30:00|6.21|6.24|6.03|6.05|144700|4.486
1327329000|2012-01-23 14:30:00|6.16|6.21|6.11|6.15|107500|4.56
1327415400|2012-01-24 14:30:00|6.18|6.21|6.1|6.11|24300|4.531
1327501800|2012-01-25 14:30:00|6.07|6.32|6|6.26|212100|4.642
1327588200|2012-01-26 14:30:00|6.35|6.45|6.24|6.27|60800|4.649
1327674600|2012-01-27 14:30:00|6.37|6.64|6.37|6.63|54000|4.916
1327933800|2012-01-30 14:30:00|6.56|6.56|6.45|6.45|58900|4.783
1328020200|2012-01-31 14:30:00|6.55|6.65|6.45|6.51|44700|4.827
1328106600|2012-02-01 14:30:00|6.55|6.75|6.55|6.64|57800|4.924
1328193000|2012-02-02 14:30:00|6.66|6.93|6.66|6.86|92500|5.087
1328279400|2012-02-03 14:30:00|6.87|6.87|6.62|6.62|73800|4.909
1328538600|2012-02-06 14:30:00|6.63|6.7|6.47|6.49|79900|4.813
1328625000|2012-02-07 14:30:00|6.55|6.7|6.51|6.61|59500|4.902
1328711400|2012-02-08 14:30:00|6.69|6.81|6.5|6.63|84900|4.916
1328797800|2012-02-09 14:30:00|6.75|6.83|6.63|6.71|93800|4.976
1328884200|2012-02-10 14:30:00|6.87|7.23|6.85|7.23|244000|5.361
1329143400|2012-02-13 14:30:00|7.33|7.49|7.24|7.47|151800|5.539
1329229800|2012-02-14 14:30:00|7.18|7.24|6.95|7.07|139100|5.243
1329316200|2012-02-15 14:30:00|7.28|7.39|7.17|7.19|104800|5.332
1329402600|2012-02-16 14:30:00|7.08|7.5|7.01|7.41|112500|5.495
1329489000|2012-02-17 14:30:00|7.48|7.55|7.38|7.44|97500|5.517
1329834600|2012-02-21 14:30:00|7.74|7.91|7.66|7.86|131300|5.829
1329921000|2012-02-22 14:30:00|7.84|8|7.71|7.98|146700|5.918
1330007400|2012-02-23 14:30:00|7.95|7.99|7.88|7.92|87100|5.873
1330093800|2012-02-24 14:30:00|7.97|8.03|7.8|7.88|74200|5.843
1330353000|2012-02-27 14:30:00|7.85|7.85|7.47|7.66|153700|5.68
1330439400|2012-02-28 14:30:00|7.75|7.8|7.6|7.76|103600|5.754
1330525800|2012-02-29 14:30:00|8.07|8.16|7.65|7.71|173300|5.717
1330612200|2012-03-01 14:30:00|7.94|8.08|7.81|8.01|170000|5.94
1330698600|2012-03-02 14:30:00|7.91|7.91|7.67|7.67|69600|5.688
1330957800|2012-03-05 14:30:00|7.67|7.7|7.55|7.58|78500|5.621
1331044200|2012-03-06 14:30:00|7.32|7.41|7.12|7.23|140800|5.361
1331130600|2012-03-07 14:30:00|7.41|7.53|7.27|7.52|95300|5.576
1331217000|2012-03-08 14:30:00|7.65|7.76|7.53|7.58|133800|5.621
1331303400|2012-03-09 14:30:00|7.55|7.69|7.5|7.58|57600|5.621
1331559000|2012-03-12 13:30:00|7.52|7.71|7.5|7.56|80100|5.606
1331645400|2012-03-13 13:30:00|7.52|7.55|7.44|7.47|73800|5.539
1331731800|2012-03-14 13:30:00|7.23|7.24|7.06|7.08|107200|5.25
1331818200|2012-03-15 13:30:00|7.21|7.21|7.04|7.15|50500|5.302
1331904600|2012-03-16 13:30:00|7.15|7.25|7.09|7.15|91900|5.302
1332163800|2012-03-19 13:30:00|7.15|7.2|7.13|7.16|75600|5.309
1332250200|2012-03-20 13:30:00|7.01|7.19|6.93|7.15|88700|5.302
1332336600|2012-03-21 13:30:00|7.15|7.19|7.08|7.08|26900|5.25
1332423000|2012-03-22 13:30:00|6.8|6.86|6.71|6.8|54300|5.042
1332509400|2012-03-23 13:30:00|6.74|7.31|6.7|7.23|154600|5.361
1332768600|2012-03-26 13:30:00|7.35|7.43|7.28|7.41|77800|5.495
1332855000|2012-03-27 13:30:00|7.39|7.49|7.35|7.36|46800|5.458
1332941400|2012-03-28 13:30:00|7.19|7.19|6.95|7.01|46400|5.198
1333027800|2012-03-29 13:30:00|7.09|7.32|7.07|7.29|36100|5.406
1333114200|2012-03-30 13:30:00|7.33|7.47|7.25|7.46|29400|5.532
1333373400|2012-04-02 13:30:00|7.25|7.43|7.17|7.3|33500|5.413
1333459800|2012-04-03 13:30:00|7.26|7.26|7.02|7.07|29600|5.243
1333546200|2012-04-04 13:30:00|6.88|6.88|6.64|6.78|32300|5.028
1333632600|2012-04-05 13:30:00|6.79|7.03|6.78|6.8|38500|5.042
1333978200|2012-04-09 13:30:00|6.82|6.98|6.57|6.77|26100|5.02
1334064600|2012-04-10 13:30:00|6.79|6.79|6.24|6.55|88100|4.857
1334151000|2012-04-11 13:30:00|6.78|6.8|6.62|6.69|48100|4.961
1334237400|2012-04-12 13:30:00|6.71|7.02|6.71|7.02|48200|5.206
1334323800|2012-04-13 13:30:00|6.94|7.08|6.93|6.96|58100|5.161
1334583000|2012-04-16 13:30:00|6.92|6.92|6.74|6.8|30300|5.042
1334669400|2012-04-17 13:30:00|6.86|6.91|6.65|6.65|72000|4.931
1334755800|2012-04-18 13:30:00|6.65|6.9|6.65|6.87|40200|5.094
1334842200|2012-04-19 13:30:00|6.86|6.9|6.61|6.67|49900|4.946
1334928600|2012-04-20 13:30:00|6.65|6.78|6.63|6.72|25200|4.983
1335187800|2012-04-23 13:30:00|6.46|6.61|6.35|6.54|33700|4.85
1335274200|2012-04-24 13:30:00|6.52|6.55|6.35|6.37|62500|4.724
1335360600|2012-04-25 13:30:00|6.39|6.7|6.39|6.62|58600|4.909
1335447000|2012-04-26 13:30:00|6.66|6.82|6.66|6.82|53200|5.057
1335533400|2012-04-27 13:30:00|6.82|7|6.82|6.92|16600|5.131
1335792600|2012-04-30 13:30:00|6.85|6.85|6.71|6.79|13000|5.035
1335879000|2012-05-01 13:30:00|6.79|7.03|6.79|6.91|30000|5.124
1335965400|2012-05-02 13:30:00|6.85|6.9|6.75|6.85|24000|5.08
1336051800|2012-05-03 13:30:00|6.77|6.94|6.75|6.83|48000|5.065
1336138200|2012-05-04 13:30:00|6.84|6.98|6.84|6.88|26400|5.102
1336397400|2012-05-07 13:30:00|6.92|7.05|6.87|6.95|49000|5.154
1336483800|2012-05-08 13:30:00|6.75|6.76|6.51|6.59|77000|4.887
1336570200|2012-05-09 13:30:00|6.41|6.73|6.35|6.58|56000|4.879
1336656600|2012-05-10 13:30:00|6.63|6.74|6.58|6.6|76400|4.894
1336743000|2012-05-11 13:30:00|6.4|6.55|6.32|6.32|38000|4.687
1337002200|2012-05-14 13:30:00|6.26|6.26|5.97|6|112100|4.449
1337088600|2012-05-15 13:30:00|6.01|6.12|5.78|5.78|86000|4.286
1337175000|2012-05-16 13:30:00|5.75|5.83|5.6|5.73|70900|4.249
1337261400|2012-05-17 13:30:00|5.81|6.03|5.8|5.89|75100|4.368
1337347800|2012-05-18 13:30:00|6.21|6.29|5.98|6.03|56800|4.471
1337607000|2012-05-21 13:30:00|6.03|6.29|6.03|6.23|45700|4.62
1337693400|2012-05-22 13:30:00|6.2|6.29|6.15|6.25|38000|4.635
1337779800|2012-05-23 13:30:00|6.06|6.42|5.85|6.36|49000|4.716
1337866200|2012-05-24 13:30:00|6.22|6.25|5.99|6.18|53500|4.583
1337952600|2012-05-25 13:30:00|6.13|6.3|6.08|6.24|57700|4.627
1338298200|2012-05-29 13:30:00|6.26|6.37|6.14|6.17|38200|4.575
1338384600|2012-05-30 13:30:00|6.08|6.26|6.02|6.22|43100|4.612
1338471000|2012-05-31 13:30:00|6.2|6.33|6.11|6.31|32700|4.679
1338557400|2012-06-01 13:30:00|6.35|6.6|6.35|6.53|123600|4.842
1338816600|2012-06-04 13:30:00|6.58|6.74|6.52|6.74|40600|4.998
1338903000|2012-06-05 13:30:00|6.71|6.79|6.55|6.7|40400|4.968
1338989400|2012-06-06 13:30:00|6.66|6.77|6.58|6.7|61600|4.968
1339075800|2012-06-07 13:30:00|6.69|6.77|6.43|6.5|40400|4.82
1339162200|2012-06-08 13:30:00|6.41|6.57|6.31|6.57|13800|4.872
1339421400|2012-06-11 13:30:00|6.53|6.6|6.24|6.34|35700|4.701
1339507800|2012-06-12 13:30:00|6.38|6.55|6.28|6.5|58800|4.82
1339594200|2012-06-13 13:30:00|6.44|6.75|6.41|6.44|60100|4.776
1339680600|2012-06-14 13:30:00|6.47|6.53|6.25|6.28|30500|4.657
1339767000|2012-06-15 13:30:00|6.51|6.64|6.46|6.62|108500|4.909
1340026200|2012-06-18 13:30:00|6.6|6.85|6.54|6.75|29100|5.005
1340112600|2012-06-19 13:30:00|6.77|6.8|6.69|6.78|14400|5.028
1340199000|2012-06-20 13:30:00|6.77|6.96|6.51|6.8|48900|5.042
1340285400|2012-06-21 13:30:00|6.77|6.82|6.42|6.51|78900|4.827
1340371800|2012-06-22 13:30:00|6.56|6.6|6.41|6.55|28000|4.857
1340631000|2012-06-25 13:30:00|6.48|6.77|6.48|6.73|24900|4.991
1340717400|2012-06-26 13:30:00|6.68|6.8|6.6|6.73|14100|4.991
1340803800|2012-06-27 13:30:00|6.74|6.74|6.55|6.65|17300|4.931
1340890200|2012-06-28 13:30:00|6.6|6.6|6.17|6.29|39200|4.664
1340976600|2012-06-29 13:30:00|6.55|6.56|6.41|6.55|32800|4.857
1341235800|2012-07-02 13:30:00|6.56|6.56|6.5|6.5|1800|4.82
1341322200|2012-07-03 13:30:00|6.58|6.71|6.55|6.67|25400|4.946
1341495000|2012-07-05 13:30:00|6.57|6.6|6.23|6.49|17200|4.813
1341581400|2012-07-06 13:30:00|6.35|6.35|6.2|6.22|27300|4.612
1341840600|2012-07-09 13:30:00|6.2|6.2|6.06|6.1|22000|4.523
1341927000|2012-07-10 13:30:00|6.12|6.14|5.85|5.85|26500|4.338
1342013400|2012-07-11 13:30:00|5.8|5.8|5.5|5.7|66900|4.227
1342099800|2012-07-12 13:30:00|5.4|5.83|5.4|5.73|53100|4.249
1342186200|2012-07-13 13:30:00|5.8|5.81|5.57|5.72|56800|4.242
1342445400|2012-07-16 13:30:00|5.72|5.95|5.68|5.93|34100|4.397
1342531800|2012-07-17 13:30:00|5.9|6.01|5.72|5.78|33600|4.286
1342618200|2012-07-18 13:30:00|5.71|5.82|5.61|5.81|12400|4.308
1342704600|2012-07-19 13:30:00|5.78|5.82|5.65|5.77|14600|4.279
1342791000|2012-07-20 13:30:00|5.75|5.82|5.74|5.81|4100|4.308
1343050200|2012-07-23 13:30:00|5.73|5.94|5.65|5.9|21000|4.375
1343136600|2012-07-24 13:30:00|5.93|5.93|5.74|5.87|39200|4.353
1343223000|2012-07-25 13:30:00|5.97|6.2|5.9|6.09|16500|4.516
1343309400|2012-07-26 13:30:00|6.09|6.2|6|6.15|27000|4.56
1343395800|2012-07-27 13:30:00|6.14|6.15|6.02|6.14|26400|4.553
1343655000|2012-07-30 13:30:00|6.13|6.15|6.08|6.13|16500|4.546
1343741400|2012-07-31 13:30:00|6.13|6.15|6.01|6.03|13500|4.471
1343827800|2012-08-01 13:30:00|5.96|6.15|5.9|5.99|11600|4.442
1343914200|2012-08-02 13:30:00|5.95|6.15|5.9|6.09|16700|4.516
1344000600|2012-08-03 13:30:00|6.13|6.15|6.04|6.04|7400|4.479
1344259800|2012-08-06 13:30:00|6.02|6.15|5.86|5.94|14500|4.405
1344346200|2012-08-07 13:30:00|5.98|6.05|5.91|5.96|18000|4.42
1344432600|2012-08-08 13:30:00|5.93|6.06|5.93|6.05|9600|4.486
1344519000|2012-08-09 13:30:00|6.06|6.15|6.06|6.15|20700|4.56
1344605400|2012-08-10 13:30:00|6.15|6.22|6.08|6.08|24500|4.509
1344864600|2012-08-13 13:30:00|6.12|6.25|6.11|6.23|11700|4.62
1344951000|2012-08-14 13:30:00|6.2|6.25|6.02|6.1|15000|4.523
1345037400|2012-08-15 13:30:00|6.1|6.12|6.06|6.12|7400|4.538
1345123800|2012-08-16 13:30:00|6.11|6.3|6.06|6.22|45100|4.612
1345210200|2012-08-17 13:30:00|6.13|6.28|6.13|6.26|17000|4.642
1345469400|2012-08-20 13:30:00|6.15|6.23|6.1|6.16|23700|4.568
1345555800|2012-08-21 13:30:00|6.11|6.23|6.07|6.17|72000|4.575
1345642200|2012-08-22 13:30:00|6.13|6.44|6|6.36|29500|4.716
1345728600|2012-08-23 13:30:00|6.25|6.46|6.23|6.4|64200|4.746
1345815000|2012-08-24 13:30:00|6.29|6.52|6.29|6.46|53800|4.79
1346074200|2012-08-27 13:30:00|6.46|6.46|6.2|6.27|13700|4.649
1346160600|2012-08-28 13:30:00|5.97|6.06|5.75|5.87|72000|4.353
1346247000|2012-08-29 13:30:00|5.89|5.96|5.72|5.85|51600|4.338
1346333400|2012-08-30 13:30:00|5.84|5.9|5.66|5.74|44400|4.256
1346419800|2012-08-31 13:30:00|5.51|5.79|5.35|5.6|106900|4.153
1346765400|2012-09-04 13:30:00|5.64|5.79|5.6|5.71|50800|4.234
1346851800|2012-09-05 13:30:00|5.74|5.74|5.6|5.73|36300|4.249
1346938200|2012-09-06 13:30:00|5.8|6.04|5.73|6.03|44000|4.471
1347024600|2012-09-07 13:30:00|6.08|6.28|5.94|6.13|75200|4.546
1347283800|2012-09-10 13:30:00|6.1|6.28|6|6.1|51800|4.523
1347370200|2012-09-11 13:30:00|6.28|6.28|6|6.06|38500|4.494
1347456600|2012-09-12 13:30:00|6.03|6.12|5.89|6.05|66700|4.486
1347543000|2012-09-13 13:30:00|6|6.38|5.94|6.32|94100|4.687
1347629400|2012-09-14 13:30:00|6.35|6.58|6.34|6.44|43900|4.776
1347888600|2012-09-17 13:30:00|6.43|6.46|6.39|6.41|24800|4.753
1347975000|2012-09-18 13:30:00|6.39|6.54|6.37|6.5|32700|4.82
1348061400|2012-09-19 13:30:00|6.44|6.5|6.4|6.48|27400|4.805
1348147800|2012-09-20 13:30:00|6.36|6.48|6.33|6.46|15200|4.79
1348234200|2012-09-21 13:30:00|6.52|6.54|6.26|6.26|97100|4.642
1348493400|2012-09-24 13:30:00|6.28|6.32|6.07|6.14|43900|4.553
1348579800|2012-09-25 13:30:00|6.22|6.56|6.1|6.4|78100|4.746
1348666200|2012-09-26 13:30:00|6.39|6.7|6.37|6.57|67900|4.872
1348752600|2012-09-27 13:30:00|6.52|6.57|6.35|6.55|85600|4.857
1348839000|2012-09-28 13:30:00|6.52|6.55|6.35|6.35|35900|4.709
1349098200|2012-10-01 13:30:00|6.6|6.75|6.48|6.58|46900|4.879
1349184600|2012-10-02 13:30:00|6.65|6.79|6.63|6.76|46600|5.013
1349271000|2012-10-03 13:30:00|6.8|6.87|6.7|6.8|103700|5.042
1349357400|2012-10-04 13:30:00|6.88|6.91|6.83|6.91|53000|5.124
1349443800|2012-10-05 13:30:00|6.88|6.89|6.56|6.6|30700|4.894
1349703000|2012-10-08 13:30:00|6.5|6.58|6.45|6.51|11600|4.827
1349789400|2012-10-09 13:30:00|6.64|6.67|6.52|6.54|31400|4.85
1349875800|2012-10-10 13:30:00|6.34|6.64|6.34|6.57|42100|4.965|divid|0.122
1349962200|2012-10-11 13:30:00|6.64|6.74|6.62|6.67|16500|5.04
1350048600|2012-10-12 13:30:00|6.74|6.78|6.54|6.57|15500|4.965
1350307800|2012-10-15 13:30:00|6.48|6.6|6.32|6.46|22900|4.881
1350394200|2012-10-16 13:30:00|6.64|6.76|6.59|6.76|43900|5.108
1350480600|2012-10-17 13:30:00|6.96|7.04|6.78|7.03|99900|5.312
1350567000|2012-10-18 13:30:00|7.01|7.23|6.93|7|100400|5.289
1350653400|2012-10-19 13:30:00|6.99|6.99|6.57|6.86|57800|5.184
1350912600|2012-10-22 13:30:00|6.82|6.94|6.82|6.92|79600|5.229
1350999000|2012-10-23 13:30:00|6.7|6.7|6.45|6.47|44800|4.889
1351085400|2012-10-24 13:30:00|6.51|6.68|6.5|6.52|24100|4.927
1351171800|2012-10-25 13:30:00|6.66|6.71|6.57|6.66|16400|5.033
1351258200|2012-10-26 13:30:00|6.72|6.79|6.58|6.58|26200|4.972
1351690200|2012-10-31 13:30:00|6.86|6.99|6.52|6.7|65900|5.063
1351776600|2012-11-01 13:30:00|6.96|7.09|6.9|7.02|68900|5.305
1351863000|2012-11-02 13:30:00|6.99|6.99|6.74|6.81|30500|5.146
1352125800|2012-11-05 14:30:00|6.75|6.89|6.72|6.89|52400|5.206
1352212200|2012-11-06 14:30:00|7.01|7.27|6.83|7.11|84900|5.373
1352298600|2012-11-07 14:30:00|7.17|7.3|7.01|7.3|44400|5.516
1352385000|2012-11-08 14:30:00|7.3|7.4|7.15|7.33|40100|5.539
1352471400|2012-11-09 14:30:00|7.37|7.46|7.34|7.43|60400|5.614
1352730600|2012-11-12 14:30:00|7.58|7.64|7.45|7.46|64300|5.637
1352817000|2012-11-13 14:30:00|7.45|7.51|7.4|7.44|38900|5.622
1352903400|2012-11-14 14:30:00|7.59|7.65|7.37|7.4|144100|5.592
1352989800|2012-11-15 14:30:00|7.53|7.69|7.35|7.65|119900|5.781
1353076200|2012-11-16 14:30:00|7.65|7.72|7.34|7.68|68700|5.803
1353335400|2012-11-19 14:30:00|7.7|7.8|7.63|7.74|70100|5.849
1353421800|2012-11-20 14:30:00|7.76|7.81|7.7|7.8|39000|5.894
1353508200|2012-11-21 14:30:00|7.79|7.89|7.67|7.8|79300|5.894
1353681000|2012-11-23 14:30:00|7.72|7.74|7.65|7.69|18600|5.811
1353940200|2012-11-26 14:30:00|7.85|7.89|7.71|7.8|67900|5.894
1354026600|2012-11-27 14:30:00|7.86|7.86|7.67|7.68|56900|5.803
1354113000|2012-11-28 14:30:00|7.51|7.71|7.42|7.71|50300|5.826
1354199400|2012-11-29 14:30:00|7.68|7.73|7.58|7.67|22500|5.796
1354285800|2012-11-30 14:30:00|7.6|7.62|7.42|7.5|57700|5.667
1354545000|2012-12-03 14:30:00|7.55|7.61|7.51|7.53|69100|5.69
1354631400|2012-12-04 14:30:00|7.6|7.64|7.48|7.62|109400|5.758
1354717800|2012-12-05 14:30:00|7.54|7.57|7.22|7.22|107000|5.456
1354804200|2012-12-06 14:30:00|7.34|7.46|7.12|7.42|58500|5.607
1354890600|2012-12-07 14:30:00|7.42|7.42|7.27|7.35|45100|5.554
1355149800|2012-12-10 14:30:00|7.41|7.47|7.4|7.42|39700|5.607
1355236200|2012-12-11 14:30:00|7.46|7.57|7.45|7.48|40800|5.652
1355322600|2012-12-12 14:30:00|7.53|7.6|7.43|7.56|32700|5.713
1355409000|2012-12-13 14:30:00|7.54|7.61|7.35|7.54|70600|5.698
1355495400|2012-12-14 14:30:00|7.54|7.57|7.4|7.46|26100|5.637
1355754600|2012-12-17 14:30:00|7.45|7.59|7.45|7.59|98100|5.735
1355841000|2012-12-18 14:30:00|7.54|7.61|7.49|7.6|83200|5.743
1355927400|2012-12-19 14:30:00|7.51|7.62|7.39|7.5|26500|5.667
1356013800|2012-12-20 14:30:00|7.41|7.46|7.1|7.37|38400|5.569
1356100200|2012-12-21 14:30:00|7.32|7.37|7.24|7.25|120700|5.478
1356359400|2012-12-24 14:30:00|7.3|7.38|7.21|7.31|24100|5.524
1356532200|2012-12-26 14:30:00|7.32|7.4|7.32|7.39|20700|5.584
1356618600|2012-12-27 14:30:00|7.39|7.68|7.39|7.68|92400|5.803
1356705000|2012-12-28 14:30:00|7.68|7.69|7.59|7.64|26500|5.773
1356964200|2012-12-31 14:30:00|7.63|8.09|7.6|8.06|143500|6.09
1357137000|2013-01-02 14:30:00|8.13|8.38|8.07|8.3|90300|6.272
1357223400|2013-01-03 14:30:00|8.07|8.25|7.95|7.95|81100|6.007
1357309800|2013-01-04 14:30:00|7.82|7.9|7.7|7.83|42500|5.917
1357569000|2013-01-07 14:30:00|7.92|8.06|7.85|7.99|60500|6.038
1357655400|2013-01-08 14:30:00|8.03|8.06|7.96|8.01|50500|6.053
1357741800|2013-01-09 14:30:00|8.03|8.03|7.82|7.97|32600|6.022
1357828200|2013-01-10 14:30:00|8.02|8.09|7.96|7.97|64300|6.022
1357914600|2013-01-11 14:30:00|8.03|8.03|7.8|8.01|22400|6.053
1358173800|2013-01-14 14:30:00|8|8.03|7.96|7.98|60000|6.03
1358260200|2013-01-15 14:30:00|8|8.08|7.97|8.07|30800|6.098
1358346600|2013-01-16 14:30:00|7.99|8.06|7.85|8.03|20800|6.068
1358433000|2013-01-17 14:30:00|7.94|8.02|7.75|8.01|36400|6.053
1358519400|2013-01-18 14:30:00|7.96|7.99|7.8|7.94|28100|6
1358865000|2013-01-22 14:30:00|7.9|8.1|7.9|8.09|26300|6.113
1358951400|2013-01-23 14:30:00|8.08|8.08|7.88|8|41500|6.045
1359037800|2013-01-24 14:30:00|8|8.06|7.8|8|49900|6.045
1359124200|2013-01-25 14:30:00|8|8.21|7.97|8.1|50900|6.121
1359383400|2013-01-28 14:30:00|8.15|8.2|7.73|8.04|67600|6.075
1359469800|2013-01-29 14:30:00|8.05|8.11|7.93|8.09|23300|6.113
1359556200|2013-01-30 14:30:00|8.11|8.25|7.97|8|47400|6.045
1359642600|2013-01-31 14:30:00|8.03|8.08|8|8.07|33000|6.098
1359729000|2013-02-01 14:30:00|8.11|8.3|8.06|8.24|37800|6.226
1359988200|2013-02-04 14:30:00|8.13|8.25|8.13|8.2|38800|6.196
1360074600|2013-02-05 14:30:00|8.22|8.28|8.02|8.24|53900|6.226
1360161000|2013-02-06 14:30:00|8.18|8.24|8.12|8.19|66700|6.189
1360247400|2013-02-07 14:30:00|8.19|8.36|8.19|8.29|86200|6.264
1360333800|2013-02-08 14:30:00|8.31|8.39|8.28|8.38|31700|6.332
1360593000|2013-02-11 14:30:00|8.32|8.34|8.06|8.14|61200|6.151
1360679400|2013-02-12 14:30:00|8.24|8.27|8.09|8.19|28700|6.189
1360765800|2013-02-13 14:30:00|8.19|8.25|8.06|8.14|24900|6.151
1360852200|2013-02-14 14:30:00|8.12|8.22|8.12|8.17|20500|6.174
1360938600|2013-02-15 14:30:00|8.15|8.18|7.7|7.94|95600|6
1361284200|2013-02-19 14:30:00|8.33|8.59|8.08|8.25|1000600|6.234
1361370600|2013-02-20 14:30:00|8.15|8.18|7.81|7.82|374200|5.909
1361457000|2013-02-21 14:30:00|7.72|7.72|7.02|7.17|421800|5.418
1361543400|2013-02-22 14:30:00|7.25|7.39|7.2|7.33|100600|5.539
1361802600|2013-02-25 14:30:00|7.4|7.67|7.38|7.54|203500|5.698
1361889000|2013-02-26 14:30:00|7.6|7.61|7.43|7.54|155100|5.698
1361975400|2013-02-27 14:30:00|7.49|7.55|7.35|7.4|136200|5.592
1362061800|2013-02-28 14:30:00|7.37|7.4|7.15|7.25|113300|5.478
1362148200|2013-03-01 14:30:00|7.21|7.26|7.15|7.2|42600|5.441
1362407400|2013-03-04 14:30:00|7.11|7.19|7|7.04|311000|5.32
1362493800|2013-03-05 14:30:00|7.03|7.05|6.9|6.96|173900|5.259
1362580200|2013-03-06 14:30:00|6.92|7.15|6.76|7.12|342300|5.38
1362666600|2013-03-07 14:30:00|7.05|7.14|6.97|7.02|197600|5.305
1362753000|2013-03-08 14:30:00|6.99|7.15|6.99|7.12|132800|5.38
1363008600|2013-03-11 13:30:00|7.12|7.25|7.12|7.15|151000|5.403
1363095000|2013-03-12 13:30:00|7.26|7.46|7.25|7.28|125100|5.501
1363181400|2013-03-13 13:30:00|7.24|7.27|7.14|7.14|24000|5.515|divid|0.158
1363267800|2013-03-14 13:30:00|7.14|7.3|7.11|7.27|57900|5.615
1363354200|2013-03-15 13:30:00|7.39|7.48|7.37|7.45|275300|5.754
1363613400|2013-03-18 13:30:00|7.56|7.58|7.46|7.49|79100|5.785
1363699800|2013-03-19 13:30:00|7.5|7.6|7.4|7.54|82800|5.824
1363786200|2013-03-20 13:30:00|7.54|7.59|7.34|7.41|58100|5.723
1363872600|2013-03-21 13:30:00|7.47|7.66|7.47|7.66|112700|5.917
1363959000|2013-03-22 13:30:00|7.64|7.72|7.6|7.68|91900|5.932
1364218200|2013-03-25 13:30:00|7.61|7.61|7.48|7.49|88800|5.785
1364304600|2013-03-26 13:30:00|7.52|7.59|7.36|7.44|64000|5.747
1364391000|2013-03-27 13:30:00|7.55|7.95|7.55|7.75|132700|5.986
1364477400|2013-03-28 13:30:00|7.78|7.86|7.72|7.82|42700|6.04
1364823000|2013-04-01 13:30:00|7.85|7.85|7.69|7.75|58400|5.986
1364909400|2013-04-02 13:30:00|7.7|7.74|7.3|7.42|134000|5.731
1364995800|2013-04-03 13:30:00|7.27|7.28|6.79|6.88|239200|5.314
1365082200|2013-04-04 13:30:00|7.01|7.15|6.99|7.1|120600|5.484
1365168600|2013-04-05 13:30:00|7.4|7.67|7.37|7.45|97000|5.754
1365427800|2013-04-08 13:30:00|7.64|7.66|7.19|7.3|135200|5.639
1365514200|2013-04-09 13:30:00|7.54|7.63|7.28|7.53|116500|5.816
1365600600|2013-04-10 13:30:00|7.54|7.64|7.38|7.51|134000|5.801
1365687000|2013-04-11 13:30:00|7.51|7.58|7.41|7.42|46500|5.731
1365773400|2013-04-12 13:30:00|7.32|7.41|6.96|7.04|90400|5.438
1366032600|2013-04-15 13:30:00|6.59|6.62|6.3|6.33|207900|4.889
1366119000|2013-04-16 13:30:00|6.58|6.75|6.55|6.61|190500|5.106
1366205400|2013-04-17 13:30:00|6.58|6.69|6.3|6.37|150000|4.92
1366291800|2013-04-18 13:30:00|6.38|6.41|6.16|6.28|100600|4.851
1366378200|2013-04-19 13:30:00|6.36|6.45|6.25|6.36|57100|4.912
1366637400|2013-04-22 13:30:00|6.64|6.74|6.55|6.63|115700|5.121
1366723800|2013-04-23 13:30:00|6.63|6.67|6.5|6.57|50700|5.075
1366810200|2013-04-24 13:30:00|6.72|6.84|6.56|6.83|91500|5.276
1366896600|2013-04-25 13:30:00|6.91|7.04|6.81|6.9|116200|5.33
1366983000|2013-04-26 13:30:00|6.93|6.95|6.56|6.65|76400|5.136
1367242200|2013-04-29 13:30:00|6.76|6.81|6.6|6.64|59100|5.129
1367328600|2013-04-30 13:30:00|6.6|6.81|6.39|6.81|98000|5.26
1367415000|2013-05-01 13:30:00|6.65|6.76|6.55|6.71|61700|5.183
1367501400|2013-05-02 13:30:00|6.69|6.75|6.61|6.65|54200|5.136
1367587800|2013-05-03 13:30:00|6.56|6.56|6.33|6.4|67600|4.943
1367847000|2013-05-06 13:30:00|6.37|6.41|6.21|6.3|55000|4.866
1367933400|2013-05-07 13:30:00|6.18|6.23|6.12|6.17|49000|4.766
1368019800|2013-05-08 13:30:00|6.36|6.65|6.35|6.61|63800|5.106
1368106200|2013-05-09 13:30:00|6.58|6.67|6.39|6.45|36100|4.982
1368192600|2013-05-10 13:30:00|6.23|6.33|6.15|6.33|55400|4.889
1368451800|2013-05-13 13:30:00|6.26|6.26|6.06|6.09|213800|4.704
1368538200|2013-05-14 13:30:00|6.1|6.17|6|6.07|93700|4.688
1368624600|2013-05-15 13:30:00|6.12|6.22|6.07|6.09|70900|4.704
1368711000|2013-05-16 13:30:00|6|6.12|5.96|6|53500|4.634
1368797400|2013-05-17 13:30:00|5.97|5.97|5.78|5.82|100000|4.495
1369056600|2013-05-20 13:30:00|5.69|5.9|5.61|5.9|245700|4.557
1369143000|2013-05-21 13:30:00|5.76|5.8|5.67|5.71|80800|4.41
1369229400|2013-05-22 13:30:00|5.69|5.76|5.05|5.48|396200|4.233
1369315800|2013-05-23 13:30:00|5.55|5.64|5.52|5.58|53800|4.31
1369402200|2013-05-24 13:30:00|5.62|5.67|5.48|5.52|59000|4.264
1369747800|2013-05-28 13:30:00|5.49|5.49|5.12|5.12|151000|3.955
1369834200|2013-05-29 13:30:00|5.1|5.28|5.06|5.27|92700|4.071
1369920600|2013-05-30 13:30:00|5.48|5.65|5.48|5.59|124400|4.318
1370007000|2013-05-31 13:30:00|5.79|5.97|5.73|5.87|169800|4.534
1370266200|2013-06-03 13:30:00|5.99|6.2|5.95|6.16|68900|4.758
1370352600|2013-06-04 13:30:00|6.29|6.3|6.13|6.2|81100|4.789
1370439000|2013-06-05 13:30:00|6.21|6.21|5.89|6.01|144100|4.642
1370525400|2013-06-06 13:30:00|5.98|6.27|5.98|6.23|67600|4.812
1370611800|2013-06-07 13:30:00|6.14|6.2|6|6.02|43500|4.65
1370871000|2013-06-10 13:30:00|6.09|6.11|5.99|6.08|26100|4.696
1370957400|2013-06-11 13:30:00|5.98|6|5.78|5.89|45300|4.549
1371043800|2013-06-12 13:30:00|5.92|6.16|5.9|6|80200|4.634
1371130200|2013-06-13 13:30:00|6.22|6.47|6.19|6.45|186100|4.982
1371216600|2013-06-14 13:30:00|6.5|6.5|6.21|6.25|103800|4.828
1371475800|2013-06-17 13:30:00|6.24|6.36|6.1|6.13|101200|4.735
1371562200|2013-06-18 13:30:00|6.05|6.15|5.96|5.96|72200|4.604
1371648600|2013-06-19 13:30:00|5.98|6.01|5.67|5.72|155900|4.418
1371735000|2013-06-20 13:30:00|5.51|5.7|5.45|5.56|115800|4.295
1371821400|2013-06-21 13:30:00|5.6|5.85|5.53|5.77|355300|4.457
1372080600|2013-06-24 13:30:00|5.6|5.67|5.42|5.51|102100|4.256
1372167000|2013-06-25 13:30:00|5.52|5.52|5.27|5.29|63600|4.086
1372253400|2013-06-26 13:30:00|5.08|5.09|4.9|4.92|126000|3.8
1372339800|2013-06-27 13:30:00|5.1|5.21|5.03|5.11|79500|3.947
1372426200|2013-06-28 13:30:00|5.15|5.43|5.13|5.43|85500|4.194
1372685400|2013-07-01 13:30:00|5.71|5.8|5.52|5.59|98400|4.318
1372771800|2013-07-02 13:30:00|5.83|5.86|5.41|5.46|81000|4.217
1372858200|2013-07-03 13:30:00|5.47|5.48|5.19|5.25|103500|4.055
1373031000|2013-07-05 13:30:00|5.21|5.28|5.18|5.27|27300|4.071
1373290200|2013-07-08 13:30:00|5.28|5.28|4.96|4.96|80600|3.831
1373376600|2013-07-09 13:30:00|5.05|5.19|5.05|5.1|23100|3.939
1373463000|2013-07-10 13:30:00|5.11|5.17|5.06|5.1|22000|3.939
1373549400|2013-07-11 13:30:00|5.35|5.42|5.26|5.41|113900|4.179
1373635800|2013-07-12 13:30:00|5.36|5.38|5.24|5.25|20500|4.055
1373895000|2013-07-15 13:30:00|5.3|5.35|5.3|5.32|25100|4.109
1373981400|2013-07-16 13:30:00|5.4|5.52|5.38|5.49|95200|4.24
1374067800|2013-07-17 13:30:00|5.53|5.62|5.46|5.49|77000|4.24
1374154200|2013-07-18 13:30:00|5.56|5.6|5.47|5.53|21800|4.271
1374240600|2013-07-19 13:30:00|5.61|5.75|5.58|5.74|30400|4.434
1374499800|2013-07-22 13:30:00|5.69|6.08|5.69|5.96|55200|4.604
1374586200|2013-07-23 13:30:00|5.96|6.06|5.79|6.05|188600|4.673
1374672600|2013-07-24 13:30:00|6.04|6.05|5.69|5.77|51100|4.457
1374759000|2013-07-25 13:30:00|5.78|5.96|5.78|5.87|53400|4.534
1374845400|2013-07-26 13:30:00|5.82|5.83|5.54|5.8|50000|4.48
1375104600|2013-07-29 13:30:00|5.7|5.86|5.69|5.79|43700|4.472
1375191000|2013-07-30 13:30:00|5.67|5.75|5.45|5.49|59100|4.24
1375277400|2013-07-31 13:30:00|5.45|5.5|5.29|5.42|44600|4.186
1375363800|2013-08-01 13:30:00|5.43|5.43|5.18|5.22|50800|4.032
1375450200|2013-08-02 13:30:00|5.21|5.27|5.15|5.16|44000|3.986
1375709400|2013-08-05 13:30:00|5.16|5.21|5.05|5.08|70300|3.924
1375795800|2013-08-06 13:30:00|4.92|5.12|4.92|4.94|101200|3.816
1375882200|2013-08-07 13:30:00|4.95|5.18|4.95|5.01|64400|3.87
1375968600|2013-08-08 13:30:00|4.89|5.28|4.89|5.21|93800|4.024
1376055000|2013-08-09 13:30:00|5.2|5.41|5.12|5.33|53400|4.117
1376314200|2013-08-12 13:30:00|5.37|5.55|5.35|5.45|73800|4.21
1376400600|2013-08-13 13:30:00|5.44|5.5|5.35|5.45|52100|4.21
1376487000|2013-08-14 13:30:00|5.4|5.6|5.4|5.54|85800|4.279
1376573400|2013-08-15 13:30:00|5.43|6.06|5.4|6.01|123100|4.642
1376659800|2013-08-16 13:30:00|5.87|6|5.78|5.92|91400|4.573
1376919000|2013-08-19 13:30:00|5.88|5.92|5.7|5.71|50100|4.41
1377005400|2013-08-20 13:30:00|5.8|5.97|5.78|5.9|61800|4.557
1377091800|2013-08-21 13:30:00|5.72|5.72|5.46|5.47|63700|4.225
1377178200|2013-08-22 13:30:00|5.55|5.69|5.43|5.67|29700|4.38
1377264600|2013-08-23 13:30:00|5.62|5.8|5.43|5.79|85100|4.472
1377523800|2013-08-26 13:30:00|5.81|5.89|5.7|5.81|82900|4.488
1377610200|2013-08-27 13:30:00|6.03|6.18|5.71|5.73|115200|4.426
1377696600|2013-08-28 13:30:00|6.19|6.2|5.82|5.86|119500|4.526
1377783000|2013-08-29 13:30:00|6|6.22|5.89|6.16|92300|4.758
1377869400|2013-08-30 13:30:00|6.02|6.15|5.91|5.95|57100|4.596
1378215000|2013-09-03 13:30:00|5.95|6.03|5.84|5.85|77000|4.519
1378301400|2013-09-04 13:30:00|5.8|5.92|5.79|5.89|44100|4.549
1378387800|2013-09-05 13:30:00|5.9|6.47|5.82|6.47|227200|4.997
1378474200|2013-09-06 13:30:00|6.2|6.2|6.04|6.1|74300|4.712
1378733400|2013-09-09 13:30:00|6.14|6.24|6.09|6.13|106600|4.735
1378819800|2013-09-10 13:30:00|6|6|5.61|5.74|89900|4.434
1378906200|2013-09-11 13:30:00|5.79|6.02|5.71|6|45200|4.634
1378992600|2013-09-12 13:30:00|5.75|5.78|5.61|5.63|42500|4.349
1379079000|2013-09-13 13:30:00|5.61|5.74|5.57|5.7|61700|4.403
1379338200|2013-09-16 13:30:00|5.74|5.8|5.61|5.64|30000|4.356
1379424600|2013-09-17 13:30:00|5.79|5.86|5.66|5.75|35200|4.441
1379511000|2013-09-18 13:30:00|5.74|6.45|5.6|6.39|100400|4.936
1379597400|2013-09-19 13:30:00|6.36|6.36|5.78|5.88|170300|4.542
1379683800|2013-09-20 13:30:00|5.86|5.92|5.71|5.71|54300|4.41
1379943000|2013-09-23 13:30:00|5.72|5.76|5.46|5.5|58200|4.248
1380029400|2013-09-24 13:30:00|5.35|5.56|5.22|5.48|80200|4.233
1380115800|2013-09-25 13:30:00|5.61|5.9|5.58|5.71|43000|4.41
1380202200|2013-09-26 13:30:00|5.77|5.77|5.53|5.64|29400|4.356
1380288600|2013-09-27 13:30:00|5.66|5.81|5.66|5.7|20400|4.403
1380547800|2013-09-30 13:30:00|5.67|5.73|5.65|5.72|37900|4.418
1380634200|2013-10-01 13:30:00|5.68|5.72|5.55|5.57|48200|4.302
1380720600|2013-10-02 13:30:00|5.6|5.65|5.5|5.52|72900|4.264
1380807000|2013-10-03 13:30:00|5.58|5.65|5.51|5.54|20600|4.279
1380893400|2013-10-04 13:30:00|5.63|5.66|5.58|5.61|26500|4.333
1381152600|2013-10-07 13:30:00|5.62|5.67|5.62|5.62|46800|4.341
1381239000|2013-10-08 13:30:00|5.68|5.75|5.4|5.48|83700|4.233
1381325400|2013-10-09 13:30:00|5.4|5.59|5.4|5.57|40100|4.41|divid|0.134
1381411800|2013-10-10 13:30:00|5.45|5.48|5.34|5.38|40600|4.26
1381498200|2013-10-11 13:30:00|5.44|5.48|5.28|5.29|37000|4.188
1381757400|2013-10-14 13:30:00|5.29|5.41|5.29|5.29|20200|4.188
1381843800|2013-10-15 13:30:00|5.2|5.36|5.16|5.31|25200|4.204
1381930200|2013-10-16 13:30:00|5.22|5.32|5.19|5.28|45700|4.181
1382016600|2013-10-17 13:30:00|5.4|5.51|5.37|5.42|37700|4.291
1382103000|2013-10-18 13:30:00|5.41|5.47|5.36|5.4|20400|4.276
1382362200|2013-10-21 13:30:00|5.35|5.36|5.26|5.33|31400|4.22
1382448600|2013-10-22 13:30:00|5.07|5.31|5.07|5.18|154200|4.101
1382535000|2013-10-23 13:30:00|5.16|5.23|5.08|5.09|109800|4.03
1382621400|2013-10-24 13:30:00|5.2|5.24|5.15|5.19|56100|4.109
1382707800|2013-10-25 13:30:00|5.15|5.3|5.12|5.27|44700|4.173
1382967000|2013-10-28 13:30:00|5.2|5.25|5.1|5.21|31600|4.125
1383053400|2013-10-29 13:30:00|5.16|5.23|5.1|5.13|98100|4.062
1383139800|2013-10-30 13:30:00|5.16|5.18|4.94|5.04|126400|3.99
1383226200|2013-10-31 13:30:00|5|5.04|4.91|4.93|41800|3.903
1383312600|2013-11-01 13:30:00|4.91|4.93|4.84|4.85|51400|3.84
1383575400|2013-11-04 14:30:00|4.96|4.98|4.9|4.91|26100|3.888
1383661800|2013-11-05 14:30:00|4.9|4.96|4.82|4.87|37600|3.856
1383748200|2013-11-06 14:30:00|4.83|4.88|4.8|4.86|123900|3.848
1383834600|2013-11-07 14:30:00|4.64|4.72|4.6|4.63|112500|3.666
1383921000|2013-11-08 14:30:00|4.44|4.58|4.38|4.58|148400|3.626
1384180200|2013-11-11 14:30:00|4.54|4.68|4.53|4.68|52000|3.705
1384266600|2013-11-12 14:30:00|4.55|4.9|4.55|4.7|120400|3.721
1384353000|2013-11-13 14:30:00|4.64|4.73|4.63|4.7|54900|3.721
1384439400|2013-11-14 14:30:00|4.71|4.86|4.71|4.81|31200|3.808
1384525800|2013-11-15 14:30:00|4.91|4.94|4.71|4.74|35500|3.753
1384785000|2013-11-18 14:30:00|4.82|4.85|4.7|4.73|35700|3.745
1384871400|2013-11-19 14:30:00|4.71|4.73|4.62|4.62|34200|3.658
1384957800|2013-11-20 14:30:00|4.59|4.6|4.42|4.55|41600|3.603
1385044200|2013-11-21 14:30:00|4.47|4.5|4.39|4.42|66000|3.5
1385130600|2013-11-22 14:30:00|4.39|4.51|4.25|4.3|57000|3.405
1385389800|2013-11-25 14:30:00|4.06|4.17|3.98|4.1|107500|3.246
1385476200|2013-11-26 14:30:00|4.05|4.08|4|4.06|43800|3.215
1385562600|2013-11-27 14:30:00|4.04|4.07|4.01|4.06|23500|3.215
1385735400|2013-11-29 14:30:00|3.99|4.24|3.98|4.12|45700|3.262
1385994600|2013-12-02 14:30:00|3.93|3.99|3.87|3.91|94700|3.096
1386081000|2013-12-03 14:30:00|3.62|3.69|3.6|3.6|101300|2.85
1386167400|2013-12-04 14:30:00|3.42|3.49|3.35|3.45|165000|2.732
1386253800|2013-12-05 14:30:00|3.33|3.51|3.33|3.44|60800|2.724
1386340200|2013-12-06 14:30:00|3.36|3.42|3.34|3.39|75900|2.684
1386599400|2013-12-09 14:30:00|3.4|3.48|3.37|3.43|67000|2.716
1386685800|2013-12-10 14:30:00|3.46|3.6|3.41|3.6|165400|2.85
1386772200|2013-12-11 14:30:00|3.53|3.56|3.45|3.45|95100|2.732
1386858600|2013-12-12 14:30:00|3.26|3.29|3.16|3.29|165100|2.605
1386945000|2013-12-13 14:30:00|3.21|3.33|3.21|3.31|142100|2.621
1387204200|2013-12-16 14:30:00|3.3|4.65|3.3|4.23|987100|3.349
1387290600|2013-12-17 14:30:00|3.83|3.92|3.72|3.82|419900|3.025
1387377000|2013-12-18 14:30:00|3.79|4.11|3.73|3.95|309200|3.127
1387463400|2013-12-19 14:30:00|3.72|3.82|3.66|3.72|292800|2.945
1387549800|2013-12-20 14:30:00|3.65|3.7|3.55|3.61|2688400|2.858
1387809000|2013-12-23 14:30:00|3.6|3.7|3.56|3.65|129400|2.89
1387895400|2013-12-24 14:30:00|3.62|3.75|3.55|3.73|32000|2.953
1388068200|2013-12-26 14:30:00|3.76|3.83|3.63|3.65|63000|2.89
1388154600|2013-12-27 14:30:00|3.63|3.96|3.58|3.8|193000|3.009
1388413800|2013-12-30 14:30:00|3.67|3.72|3.61|3.62|187200|2.866
1388500200|2013-12-31 14:30:00|3.69|3.72|3.62|3.69|82700|2.922
1388673000|2014-01-02 14:30:00|3.66|3.78|3.62|3.75|187100|2.969
1388759400|2014-01-03 14:30:00|3.78|3.91|3.76|3.86|78900|3.056
1389018600|2014-01-06 14:30:00|3.95|4.04|3.95|4|300300|3.167
1389105000|2014-01-07 14:30:00|3.95|3.97|3.85|3.91|143400|3.096
1389191400|2014-01-08 14:30:00|3.78|3.84|3.75|3.8|80400|3.009
1389277800|2014-01-09 14:30:00|3.78|3.8|3.71|3.72|68900|2.945
1389364200|2014-01-10 14:30:00|3.7|3.81|3.64|3.74|75000|2.961
1389623400|2014-01-13 14:30:00|3.71|3.91|3.69|3.87|121400|3.064
1389709800|2014-01-14 14:30:00|3.87|3.9|3.75|3.77|55900|2.985
1389796200|2014-01-15 14:30:00|3.72|3.8|3.7|3.77|46800|2.985
1389882600|2014-01-16 14:30:00|3.81|3.83|3.74|3.83|89200|3.032
1389969000|2014-01-17 14:30:00|3.8|3.91|3.79|3.87|134000|3.064
1390314600|2014-01-21 14:30:00|3.88|4.03|3.88|4|208100|3.167
1390401000|2014-01-22 14:30:00|3.89|3.93|3.84|3.85|106800|3.048
1390487400|2014-01-23 14:30:00|3.88|3.92|3.81|3.9|134900|3.088
1390573800|2014-01-24 14:30:00|3.9|3.9|3.8|3.89|59400|3.08
1390833000|2014-01-27 14:30:00|3.86|3.89|3.8|3.81|67900|3.017
1390919400|2014-01-28 14:30:00|3.82|3.87|3.8|3.86|102700|3.056
1391005800|2014-01-29 14:30:00|3.87|4.03|3.82|3.99|111100|3.159
1391092200|2014-01-30 14:30:00|3.9|3.91|3.84|3.88|63900|3.072
1391178600|2014-01-31 14:30:00|3.88|3.9|3.83|3.85|50700|3.048
1391437800|2014-02-03 14:30:00|3.86|3.89|3.8|3.8|50600|3.009
1391524200|2014-02-04 14:30:00|3.8|3.93|3.79|3.91|78800|3.096
1391610600|2014-02-05 14:30:00|3.93|3.95|3.82|3.82|53700|3.025
1391697000|2014-02-06 14:30:00|3.85|3.92|3.83|3.86|82100|3.056
1391783400|2014-02-07 14:30:00|3.92|3.98|3.86|3.98|133800|3.151
1392042600|2014-02-10 14:30:00|4.03|4.29|4.03|4.26|270900|3.373
1392129000|2014-02-11 14:30:00|4.28|4.45|4.26|4.36|234100|3.452
1392215400|2014-02-12 14:30:00|4.17|4.25|4.07|4.11|173100|3.254
1392301800|2014-02-13 14:30:00|4.03|4.19|3.96|4.19|224600|3.317
1392388200|2014-02-14 14:30:00|4.24|4.37|4.21|4.3|158100|3.405
1392733800|2014-02-18 14:30:00|4.3|4.3|4.14|4.17|151300|3.302
1392820200|2014-02-19 14:30:00|4.11|4.15|3.93|3.96|155500|3.135
1392906600|2014-02-20 14:30:00|3.92|4.04|3.85|4.02|88200|3.183
1392993000|2014-02-21 14:30:00|3.97|4.07|3.91|4|67100|3.167
1393252200|2014-02-24 14:30:00|4.06|4.12|4.02|4.05|82500|3.207
1393338600|2014-02-25 14:30:00|4.01|4.05|3.97|3.97|48100|3.143
1393425000|2014-02-26 14:30:00|3.92|3.92|3.72|3.78|207300|2.993
1393511400|2014-02-27 14:30:00|3.74|3.96|3.73|3.76|143200|2.977
1393597800|2014-02-28 14:30:00|3.75|3.88|3.73|3.76|125500|2.977
1393857000|2014-03-03 14:30:00|3.88|4.01|3.84|3.86|97800|3.056
1393943400|2014-03-04 14:30:00|3.87|3.94|3.87|3.91|46900|3.096
1394029800|2014-03-05 14:30:00|3.94|4.06|3.89|3.96|125900|3.135
1394116200|2014-03-06 14:30:00|4|4.1|3.97|4.05|119800|3.207
1394202600|2014-03-07 14:30:00|3.98|4.06|3.95|4.03|53800|3.191
1394458200|2014-03-10 13:30:00|3.97|4.09|3.97|4.03|66600|3.191
1394544600|2014-03-11 13:30:00|4.12|4.21|4.07|4.1|193400|3.246
1394631000|2014-03-12 13:30:00|4.16|4.25|4.14|4.25|144300|3.365
1394717400|2014-03-13 13:30:00|4.25|4.38|4.25|4.36|106700|3.452
1394803800|2014-03-14 13:30:00|4.3|4.41|4.24|4.31|74100|3.412
1395063000|2014-03-17 13:30:00|4.33|4.46|4.26|4.29|200900|3.397
1395149400|2014-03-18 13:30:00|4.16|4.23|4.11|4.12|95500|3.262
1395235800|2014-03-19 13:30:00|3.96|3.96|3.87|3.88|169900|3.072
1395322200|2014-03-20 13:30:00|3.85|4.09|3.85|4.01|220700|3.175
1395408600|2014-03-21 13:30:00|4.07|4.07|3.83|3.95|746400|3.127
1395667800|2014-03-24 13:30:00|3.97|3.97|3.81|3.84|106900|3.04
1395754200|2014-03-25 13:30:00|3.83|3.91|3.83|3.88|53900|3.072
1395840600|2014-03-26 13:30:00|3.88|3.94|3.76|3.79|90300|3.001
1395927000|2014-03-27 13:30:00|3.75|3.85|3.75|3.83|58400|3.032
1396013400|2014-03-28 13:30:00|3.82|3.93|3.82|3.92|79100|3.104
1396272600|2014-03-31 13:30:00|3.82|3.92|3.64|3.73|149100|2.953
1396359000|2014-04-01 13:30:00|3.77|3.83|3.62|3.72|72100|2.945
1396445400|2014-04-02 13:30:00|3.74|3.79|3.73|3.78|109200|2.993
1396531800|2014-04-03 13:30:00|3.68|3.68|3.61|3.67|67300|2.906
1396618200|2014-04-04 13:30:00|3.68|3.68|3.59|3.63|116500|2.874
1396877400|2014-04-07 13:30:00|3.53|3.55|3.45|3.49|109100|2.763
1396963800|2014-04-08 13:30:00|3.44|3.47|3.38|3.47|99200|2.747
1397050200|2014-04-09 13:30:00|3.38|3.48|3.33|3.46|126800|2.739
1397136600|2014-04-10 13:30:00|3.42|3.44|3.35|3.37|106900|2.668
1397223000|2014-04-11 13:30:00|3.28|3.31|3.19|3.26|302700|2.581
1397482200|2014-04-14 13:30:00|3.26|3.3|3.22|3.27|273800|2.589
1397568600|2014-04-15 13:30:00|3.25|3.28|3.2|3.26|105900|2.581
1397655000|2014-04-16 13:30:00|3.25|3.25|3.17|3.19|141700|2.526
1397741400|2014-04-17 13:30:00|3.2|3.24|3.11|3.13|144900|2.478
1398087000|2014-04-21 13:30:00|3.21|3.23|3.01|3.1|87400|2.454
1398173400|2014-04-22 13:30:00|3.18|3.21|3.09|3.21|83800|2.542
1398259800|2014-04-23 13:30:00|3.2|3.37|3.15|3.27|88200|2.589
1398346200|2014-04-24 13:30:00|3.19|3.25|3.16|3.21|208000|2.542
1398432600|2014-04-25 13:30:00|3.22|3.25|3.16|3.24|150500|2.565
1398691800|2014-04-28 13:30:00|3.24|3.24|3.16|3.19|51400|2.526
1398778200|2014-04-29 13:30:00|3.16|3.26|3.12|3.25|87700|2.573
1398864600|2014-04-30 13:30:00|3.18|3.25|3.17|3.22|32200|2.549
1398951000|2014-05-01 13:30:00|3.19|3.19|3.1|3.12|65200|2.47
1399037400|2014-05-02 13:30:00|3.11|3.19|3.1|3.17|43100|2.51
1399296600|2014-05-05 13:30:00|3.19|3.23|3.15|3.2|41600|2.534
1399383000|2014-05-06 13:30:00|3.2|3.28|3.2|3.22|48600|2.549
1399469400|2014-05-07 13:30:00|3.21|3.22|3.11|3.15|126600|2.494
1399555800|2014-05-08 13:30:00|3.18|3.21|3.15|3.16|27900|2.502
1399642200|2014-05-09 13:30:00|3.13|3.13|3.05|3.06|54000|2.423
1399901400|2014-05-12 13:30:00|3.1|3.12|3.05|3.07|55200|2.431
1399987800|2014-05-13 13:30:00|3.09|3.19|3.06|3.06|55700|2.423
1400074200|2014-05-14 13:30:00|3.09|3.1|3.03|3.05|34000|2.415
1400160600|2014-05-15 13:30:00|2.87|2.95|2.73|2.75|239400|2.177
1400247000|2014-05-16 13:30:00|2.75|2.78|2.71|2.77|104700|2.193
1400506200|2014-05-19 13:30:00|2.78|2.82|2.71|2.74|100200|2.169
1400592600|2014-05-20 13:30:00|2.76|2.77|2.7|2.75|65000|2.177
1400679000|2014-05-21 13:30:00|2.77|2.81|2.7|2.81|50800|2.225
1400765400|2014-05-22 13:30:00|2.84|2.84|2.75|2.77|44300|2.193
1400851800|2014-05-23 13:30:00|2.76|2.77|2.75|2.76|21900|2.185
1401197400|2014-05-27 13:30:00|2.6|2.68|2.55|2.61|133100|2.066
1401283800|2014-05-28 13:30:00|2.61|2.62|2.51|2.56|128600|2.027
1401370200|2014-05-29 13:30:00|2.56|2.62|2.53|2.6|55800|2.059
1401456600|2014-05-30 13:30:00|2.6|2.6|2.41|2.49|305700|1.971
1401715800|2014-06-02 13:30:00|2.41|2.49|2.39|2.43|181300|1.924
1401802200|2014-06-03 13:30:00|2.4|2.47|2.4|2.43|58600|1.924
1401888600|2014-06-04 13:30:00|2.42|2.45|2.4|2.4|45100|1.9
1401975000|2014-06-05 13:30:00|2.45|2.55|2.43|2.51|98400|1.987
1402061400|2014-06-06 13:30:00|2.5|2.55|2.44|2.5|100000|1.979
1402320600|2014-06-09 13:30:00|2.5|2.5|2.42|2.46|51700|1.948
1402407000|2014-06-10 13:30:00|2.48|2.54|2.47|2.53|58600|2.003
1402493400|2014-06-11 13:30:00|2.55|2.58|2.53|2.58|98700|2.043
1402579800|2014-06-12 13:30:00|2.57|2.74|2.54|2.72|163500|2.154
1402666200|2014-06-13 13:30:00|2.75|2.87|2.72|2.87|114800|2.272
1402925400|2014-06-16 13:30:00|2.94|3.45|2.94|3.04|376700|2.407
1403011800|2014-06-17 13:30:00|2.95|3.25|2.94|3.17|190500|2.51
1403098200|2014-06-18 13:30:00|3.12|3.43|3.12|3.37|249300|2.668
1403184600|2014-06-19 13:30:00|3.29|3.33|3.23|3.29|318300|2.605
1403271000|2014-06-20 13:30:00|3.19|3.28|3.01|3.14|1122800|2.486
1403530200|2014-06-23 13:30:00|3.1|3.12|3.04|3.07|97700|2.431
1403616600|2014-06-24 13:30:00|3.05|3.11|2.79|2.81|179100|2.225
1403703000|2014-06-25 13:30:00|2.88|2.96|2.85|2.94|103600|2.328
1403789400|2014-06-26 13:30:00|2.87|3.01|2.83|2.98|111300|2.359
1403875800|2014-06-27 13:30:00|2.99|2.99|2.85|2.88|68100|2.28
1404135000|2014-06-30 13:30:00|2.9|3.02|2.82|2.97|97500|2.352
1404221400|2014-07-01 13:30:00|2.87|2.96|2.87|2.9|62000|2.296
1404307800|2014-07-02 13:30:00|2.87|2.96|2.84|2.9|59700|2.296
1404394200|2014-07-03 13:30:00|2.91|2.97|2.89|2.97|60300|2.352
1404739800|2014-07-07 13:30:00|2.89|2.96|2.86|2.9|120300|2.296
1404826200|2014-07-08 13:30:00|2.95|3.17|2.95|3.13|171300|2.478
1404912600|2014-07-09 13:30:00|3.1|3.27|3.05|3.27|118100|2.589
1404999000|2014-07-10 13:30:00|3.1|3.18|3.01|3.03|186200|2.399
1405085400|2014-07-11 13:30:00|3.09|3.23|3.04|3.2|115000|2.534
1405344600|2014-07-14 13:30:00|3.11|3.17|3.06|3.07|90300|2.431
1405431000|2014-07-15 13:30:00|3.11|3.12|2.87|2.88|162800|2.28
1405517400|2014-07-16 13:30:00|2.96|2.98|2.84|2.85|81400|2.257
1405603800|2014-07-17 13:30:00|2.84|2.86|2.53|2.81|299000|2.225
1405690200|2014-07-18 13:30:00|2.77|2.81|2.75|2.78|61400|2.201
1405949400|2014-07-21 13:30:00|2.74|2.83|2.71|2.77|104500|2.193
1406035800|2014-07-22 13:30:00|2.72|2.8|2.62|2.62|123200|2.074
1406122200|2014-07-23 13:30:00|2.65|2.65|2.56|2.58|104500|2.043
1406208600|2014-07-24 13:30:00|2.6|2.6|2.53|2.56|75700|2.027
1406295000|2014-07-25 13:30:00|2.65|2.83|2.63|2.82|131900|2.233
1406554200|2014-07-28 13:30:00|2.83|2.9|2.83|2.9|58500|2.296
1406640600|2014-07-29 13:30:00|2.86|2.93|2.82|2.89|45700|2.288
1406727000|2014-07-30 13:30:00|2.79|2.86|2.71|2.85|105100|2.257
1406813400|2014-07-31 13:30:00|2.79|2.9|2.78|2.86|73100|2.264
1406899800|2014-08-01 13:30:00|2.81|2.89|2.77|2.87|57800|2.272
1407159000|2014-08-04 13:30:00|2.83|2.85|2.8|2.81|42200|2.225
1407245400|2014-08-05 13:30:00|2.78|2.79|2.69|2.76|51700|2.185
1407331800|2014-08-06 13:30:00|2.76|2.82|2.71|2.82|90300|2.233
1407418200|2014-08-07 13:30:00|2.73|2.78|2.71|2.77|27800|2.193
1407504600|2014-08-08 13:30:00|2.74|2.82|2.74|2.77|33300|2.193
1407763800|2014-08-11 13:30:00|2.75|2.84|2.75|2.78|28000|2.201
1407850200|2014-08-12 13:30:00|2.78|2.82|2.76|2.78|29200|2.201
1407936600|2014-08-13 13:30:00|2.78|2.81|2.77|2.77|10600|2.193
1408023000|2014-08-14 13:30:00|2.77|2.79|2.72|2.77|36200|2.193
1408109400|2014-08-15 13:30:00|2.7|2.78|2.66|2.74|27700|2.169
1408368600|2014-08-18 13:30:00|2.67|2.72|2.63|2.7|46100|2.138
1408455000|2014-08-19 13:30:00|2.69|2.69|2.65|2.66|45400|2.106
1408541400|2014-08-20 13:30:00|2.64|2.64|2.57|2.6|54700|2.059
1408627800|2014-08-21 13:30:00|2.58|2.61|2.55|2.57|87500|2.035
1408714200|2014-08-22 13:30:00|2.55|2.59|2.51|2.55|41100|2.019
1408973400|2014-08-25 13:30:00|2.57|2.6|2.5|2.51|99900|1.987
1409059800|2014-08-26 13:30:00|2.59|2.6|2.57|2.58|35700|2.043
1409146200|2014-08-27 13:30:00|2.64|2.65|2.57|2.59|93500|2.051
1409232600|2014-08-28 13:30:00|2.66|2.71|2.61|2.7|106700|2.138
1409319000|2014-08-29 13:30:00|2.7|2.73|2.69|2.72|67700|2.154
1409664600|2014-09-02 13:30:00|2.7|2.7|2.55|2.57|70700|2.035
1409751000|2014-09-03 13:30:00|2.56|2.6|2.51|2.54|71800|2.011
1409837400|2014-09-04 13:30:00|2.63|2.68|2.49|2.55|208100|2.019
1409923800|2014-09-05 13:30:00|2.6|2.6|2.53|2.56|21800|2.027
1410183000|2014-09-08 13:30:00|2.55|2.57|2.48|2.52|79200|1.995
1410269400|2014-09-09 13:30:00|2.54|2.54|2.46|2.47|188500|1.956
1410355800|2014-09-10 13:30:00|2.46|2.6|2.45|2.47|96200|1.956
1410442200|2014-09-11 13:30:00|2.43|2.47|2.37|2.43|116300|1.924
1410528600|2014-09-12 13:30:00|2.4|2.43|2.37|2.38|48000|1.884
1410787800|2014-09-15 13:30:00|2.45|2.97|2.45|2.88|780400|2.28
1410874200|2014-09-16 13:30:00|2.81|2.93|2.7|2.89|357300|2.288
1410960600|2014-09-17 13:30:00|2.82|2.97|2.79|2.88|492000|2.28
1411047000|2014-09-18 13:30:00|2.79|2.94|2.75|2.92|328200|2.312
1411133400|2014-09-19 13:30:00|2.99|3.17|2.94|3.13|2546200|2.478
1411392600|2014-09-22 13:30:00|3.09|3.24|2.97|3.2|332300|2.534
1411479000|2014-09-23 13:30:00|3.2|3.44|3.17|3.36|382800|2.66
1411565400|2014-09-24 13:30:00|3.34|3.4|3.19|3.35|175700|2.652
1411651800|2014-09-25 13:30:00|3.3|3.6|3.23|3.57|455900|2.827
1411738200|2014-09-26 13:30:00|3.58|3.65|3.42|3.58|346000|2.835
1411997400|2014-09-29 13:30:00|3.58|3.64|3.48|3.58|137000|2.835
1412083800|2014-09-30 13:30:00|3.43|3.5|3.32|3.4|135100|2.692
1412170200|2014-10-01 13:30:00|3.38|3.48|3.3|3.43|112400|2.716
1412256600|2014-10-02 13:30:00|3.42|3.42|3.31|3.34|62900|2.644
1412343000|2014-10-03 13:30:00|3.24|3.25|2.98|3.03|170200|2.399
1412602200|2014-10-06 13:30:00|2.98|3.11|2.92|3.05|128100|2.415
1412688600|2014-10-07 13:30:00|3.12|3.24|2.97|3.01|122800|2.383
1412775000|2014-10-08 13:30:00|3.02|3.29|2.8|3.25|159100|2.573
1412861400|2014-10-09 13:30:00|3.24|3.27|3.05|3.12|69300|2.47
1412947800|2014-10-10 13:30:00|3.13|3.33|3.05|3.15|69300|2.494
1413207000|2014-10-13 13:30:00|3.17|3.32|3.09|3.19|54400|2.526
1413293400|2014-10-14 13:30:00|3.08|3.28|3.05|3.21|141600|2.542
1413379800|2014-10-15 13:30:00|3.25|3.29|3.06|3.12|85700|2.47
1413466200|2014-10-16 13:30:00|3.03|3.17|2.98|3|49600|2.375
1413552600|2014-10-17 13:30:00|2.88|3|2.8|2.91|102800|2.304
1413811800|2014-10-20 13:30:00|2.87|2.9|2.81|2.81|55000|2.225
1413898200|2014-10-21 13:30:00|2.87|2.87|2.68|2.7|87200|2.138
1413984600|2014-10-22 13:30:00|2.77|2.78|2.45|2.49|111200|1.971
1414071000|2014-10-23 13:30:00|2.62|3.04|2.5|2.88|328600|2.28
1414157400|2014-10-24 13:30:00|3.01|3.13|2.88|2.95|84900|2.336
1414416600|2014-10-27 13:30:00|3.02|3.18|2.87|3.15|114500|2.494
1414503000|2014-10-28 13:30:00|3.12|3.35|3.12|3.23|83100|2.557
1414589400|2014-10-29 13:30:00|3.12|3.25|2.86|2.93|75000|2.32
1414675800|2014-10-30 13:30:00|2.85|2.97|2.78|2.91|96500|2.304
1414762200|2014-10-31 13:30:00|2.8|2.84|2.65|2.72|98100|2.154
1415025000|2014-11-03 14:30:00|2.73|2.9|2.54|2.76|119500|2.185
1415111400|2014-11-04 14:30:00|2.68|2.78|2.52|2.52|81400|1.995
1415197800|2014-11-05 14:30:00|2.51|2.53|2.32|2.4|169900|1.9
1415284200|2014-11-06 14:30:00|2.42|2.58|2.28|2.31|236200|1.829
1415370600|2014-11-07 14:30:00|2.43|2.58|2.3|2.5|151800|1.979
1415629800|2014-11-10 14:30:00|2.49|2.53|2.25|2.28|139300|1.805
1415716200|2014-11-11 14:30:00|2.3|2.45|2.25|2.37|174800|1.876
1415802600|2014-11-12 14:30:00|2.39|2.41|2.19|2.23|129700|1.779|divid|0.018
1415889000|2014-11-13 14:30:00|2.25|2.38|2.22|2.25|56800|1.795
1415975400|2014-11-14 14:30:00|2.22|2.35|2.16|2.31|191500|1.843
1416234600|2014-11-17 14:30:00|2.25|2.37|2.19|2.3|131500|1.835
1416321000|2014-11-18 14:30:00|2.33|2.48|2.27|2.36|191300|1.883
1416407400|2014-11-19 14:30:00|2.38|2.54|2.26|2.27|154800|1.811
1416493800|2014-11-20 14:30:00|2.32|2.51|2.32|2.36|184200|1.883
1416580200|2014-11-21 14:30:00|2.43|2.56|2.42|2.49|122000|1.987
1416839400|2014-11-24 14:30:00|2.46|2.5|2.36|2.37|64900|1.891
1416925800|2014-11-25 14:30:00|2.35|2.47|2.29|2.42|54600|1.931
1417012200|2014-11-26 14:30:00|2.34|2.42|2.23|2.26|98200|1.803
1417185000|2014-11-28 14:30:00|2.23|2.26|2.1|2.1|111900|1.675
1417444200|2014-12-01 14:30:00|2.09|2.18|2.04|2.16|156000|1.723
1417530600|2014-12-02 14:30:00|2.12|2.12|1.9|1.91|200000|1.524
1417617000|2014-12-03 14:30:00|2.06|2.08|1.94|2.03|129000|1.62
1417703400|2014-12-04 14:30:00|2.01|2.07|1.9|1.92|141300|1.532
1417789800|2014-12-05 14:30:00|1.97|1.98|1.8|1.83|142700|1.46
1418049000|2014-12-08 14:30:00|1.94|1.95|1.73|1.91|187900|1.524
1418135400|2014-12-09 14:30:00|1.91|2.01|1.88|1.92|149100|1.532
1418221800|2014-12-10 14:30:00|2|2|1.86|1.92|226900|1.532
1418308200|2014-12-11 14:30:00|1.95|1.95|1.76|1.81|401000|1.444
1418394600|2014-12-12 14:30:00|1.88|1.89|1.75|1.82|215700|1.452
1418653800|2014-12-15 14:30:00|1.82|1.84|1.67|1.7|310600|1.356
1418740200|2014-12-16 14:30:00|1.81|1.86|1.35|1.67|388200|1.332
1418826600|2014-12-17 14:30:00|1.66|1.73|1.49|1.68|162500|1.34
1418913000|2014-12-18 14:30:00|1.73|1.83|1.73|1.76|246100|1.404
1418999400|2014-12-19 14:30:00|1.78|1.82|1.64|1.64|5305900|1.308
1419258600|2014-12-22 14:30:00|1.8|1.8|1.59|1.62|303000|1.292
1419345000|2014-12-23 14:30:00|1.61|1.61|1.38|1.42|246500|1.133
1419431400|2014-12-24 14:30:00|1.51|1.54|1.45|1.45|121200|1.157
1419604200|2014-12-26 14:30:00|1.55|1.59|1.46|1.54|167600|1.229
1419863400|2014-12-29 14:30:00|1.58|1.59|1.49|1.53|100600|1.221
1419949800|2014-12-30 14:30:00|1.56|1.62|1.56|1.6|100000|1.277
1420036200|2014-12-31 14:30:00|1.58|1.6|1.54|1.54|99800|1.229
1420209000|2015-01-02 14:30:00|1.55|1.64|1.51|1.64|56800|1.308
1420468200|2015-01-05 14:30:00|1.68|1.8|1.61|1.75|216800|1.396
1420554600|2015-01-06 14:30:00|1.8|1.94|1.61|1.81|221700|1.444
1420641000|2015-01-07 14:30:00|1.8|1.98|1.75|1.76|92300|1.404
1420727400|2015-01-08 14:30:00|1.75|1.84|1.75|1.77|162600|1.412
1420813800|2015-01-09 14:30:00|1.8|1.89|1.79|1.86|107600|1.484
1421073000|2015-01-12 14:30:00|1.9|1.96|1.86|1.89|133100|1.508
1421159400|2015-01-13 14:30:00|1.91|2.02|1.91|1.96|150000|1.564
1421245800|2015-01-14 14:30:00|1.9|1.96|1.82|1.9|188300|1.516
1421332200|2015-01-15 14:30:00|2.23|2.51|2.22|2.27|477900|1.811
1421418600|2015-01-16 14:30:00|2.3|2.4|2.3|2.33|180900|1.859
1421764200|2015-01-20 14:30:00|2.6|2.85|2.54|2.67|375000|2.13
1421850600|2015-01-21 14:30:00|2.86|2.88|2.65|2.73|247900|2.178
1421937000|2015-01-22 14:30:00|2.81|2.81|2.69|2.7|130200|2.154
1422023400|2015-01-23 14:30:00|2.65|2.65|2.5|2.51|106000|2.003
1422282600|2015-01-26 14:30:00|2.5|2.51|2.34|2.42|118600|1.931
1422369000|2015-01-27 14:30:00|2.38|2.47|2.32|2.43|67900|1.939
1422455400|2015-01-28 14:30:00|2.41|2.44|2.3|2.34|57300|1.867
1422541800|2015-01-29 14:30:00|2.22|2.29|2.14|2.19|88200|1.747
1422628200|2015-01-30 14:30:00|2.25|2.33|2.19|2.32|82000|1.851
1422887400|2015-02-02 14:30:00|2.29|2.41|2.24|2.31|93400|1.843
1422973800|2015-02-03 14:30:00|2.44|2.48|2.24|2.35|124400|1.875
1423060200|2015-02-04 14:30:00|2.4|2.4|2.25|2.26|37700|1.803
1423146600|2015-02-05 14:30:00|2.35|2.45|2.25|2.39|83500|1.907
1423233000|2015-02-06 14:30:00|2.29|2.35|2.22|2.23|67400|1.779
1423492200|2015-02-09 14:30:00|2.25|2.33|2.23|2.31|21200|1.843
1423578600|2015-02-10 14:30:00|2.23|2.23|2.18|2.19|33000|1.747
1423665000|2015-02-11 14:30:00|2.25|2.28|2.15|2.26|54100|1.803
1423751400|2015-02-12 14:30:00|2.29|2.33|2.17|2.17|34500|1.731
1423837800|2015-02-13 14:30:00|2.3|2.36|2.16|2.27|96500|1.811
1424183400|2015-02-17 14:30:00|2.16|2.17|2.11|2.12|42600|1.691
1424269800|2015-02-18 14:30:00|2.16|2.21|2.08|2.16|63600|1.723
1424356200|2015-02-19 14:30:00|2.15|2.19|2.05|2.1|89800|1.675
1424442600|2015-02-20 14:30:00|2.06|2.07|2|2.01|145800|1.604
1424701800|2015-02-23 14:30:00|1.98|2.09|1.95|1.96|58700|1.564
1424788200|2015-02-24 14:30:00|1.99|2|1.91|1.95|38000|1.556
1424874600|2015-02-25 14:30:00|1.98|2.03|1.96|1.96|41900|1.564
1424961000|2015-02-26 14:30:00|1.97|2.03|1.97|1.97|17600|1.572
1425047400|2015-02-27 14:30:00|1.99|2.06|1.99|2|58700|1.596
1425306600|2015-03-02 14:30:00|2.1|2.1|1.91|1.91|81600|1.524
1425393000|2015-03-03 14:30:00|1.96|1.96|1.9|1.91|48700|1.524
1425479400|2015-03-04 14:30:00|1.91|1.94|1.85|1.86|88200|1.484
1425565800|2015-03-05 14:30:00|1.82|1.88|1.81|1.82|50800|1.452
1425652200|2015-03-06 14:30:00|1.82|1.83|1.72|1.77|135300|1.412
1425907800|2015-03-09 13:30:00|1.75|1.77|1.61|1.64|120300|1.308
1425994200|2015-03-10 13:30:00|1.62|1.65|1.51|1.55|202100|1.237
1426080600|2015-03-11 13:30:00|1.55|1.66|1.47|1.62|154500|1.292
1426167000|2015-03-12 13:30:00|1.7|1.7|1.53|1.57|119700|1.253
1426253400|2015-03-13 13:30:00|1.61|1.65|1.51|1.59|118800|1.269
1426512600|2015-03-16 13:30:00|1.6|1.66|1.6|1.6|113800|1.277
1426599000|2015-03-17 13:30:00|1.6|1.6|1.48|1.52|181500|1.213
1426685400|2015-03-18 13:30:00|1.56|1.66|1.47|1.62|206300|1.292
1426771800|2015-03-19 13:30:00|1.72|1.72|1.59|1.6|110000|1.277
1426858200|2015-03-20 13:30:00|1.69|1.78|1.58|1.58|1516500|1.261
1427117400|2015-03-23 13:30:00|1.71|1.77|1.7|1.7|82700|1.356
1427203800|2015-03-24 13:30:00|1.75|1.76|1.69|1.74|55100|1.388
1427290200|2015-03-25 13:30:00|1.76|1.76|1.7|1.71|39000|1.364
1427376600|2015-03-26 13:30:00|1.83|1.89|1.69|1.7|56200|1.356
1427463000|2015-03-27 13:30:00|1.72|1.77|1.71|1.72|45600|1.372
1427722200|2015-03-30 13:30:00|1.68|1.68|1.66|1.66|57400|1.324
1427808600|2015-03-31 13:30:00|1.7|1.73|1.6|1.73|223700|1.38
1427895000|2015-04-01 13:30:00|1.71|1.8|1.69|1.78|120000|1.42
1427981400|2015-04-02 13:30:00|1.78|1.82|1.75|1.75|34700|1.396
1428327000|2015-04-06 13:30:00|1.77|1.89|1.77|1.87|54300|1.492
1428413400|2015-04-07 13:30:00|1.9|1.93|1.86|1.86|32100|1.484
1428499800|2015-04-08 13:30:00|1.86|1.87|1.81|1.83|19700|1.46
1428586200|2015-04-09 13:30:00|1.85|1.87|1.77|1.78|17600|1.42
1428672600|2015-04-10 13:30:00|1.9|1.96|1.87|1.92|91900|1.532
1428931800|2015-04-13 13:30:00|1.92|1.92|1.77|1.8|50000|1.436
1429018200|2015-04-14 13:30:00|1.85|1.88|1.82|1.83|80100|1.46
1429104600|2015-04-15 13:30:00|1.98|2.03|1.91|1.99|145900|1.588
1429191000|2015-04-16 13:30:00|1.99|2.06|1.89|1.9|42300|1.516
1429277400|2015-04-17 13:30:00|2.01|2.06|1.91|1.91|77900|1.524
1429536600|2015-04-20 13:30:00|1.95|1.98|1.82|1.85|47300|1.476
1429623000|2015-04-21 13:30:00|1.9|1.96|1.9|1.94|26400|1.548
1429709400|2015-04-22 13:30:00|2|2|1.85|1.85|38200|1.476
1429795800|2015-04-23 13:30:00|1.94|1.95|1.82|1.87|32700|1.492
1429882200|2015-04-24 13:30:00|1.87|1.87|1.8|1.83|63200|1.46
1430141400|2015-04-27 13:30:00|1.83|1.83|1.76|1.78|92200|1.42
1430227800|2015-04-28 13:30:00|1.78|1.85|1.78|1.81|81400|1.444
1430314200|2015-04-29 13:30:00|1.8|1.85|1.76|1.85|155500|1.476
1430400600|2015-04-30 13:30:00|1.8|1.8|1.75|1.76|51400|1.404
1430487000|2015-05-01 13:30:00|1.75|1.75|1.71|1.72|25500|1.372
1430746200|2015-05-04 13:30:00|1.75|1.78|1.73|1.73|25800|1.38
1430832600|2015-05-05 13:30:00|1.77|1.82|1.76|1.76|58600|1.404
1430919000|2015-05-06 13:30:00|1.8|1.8|1.76|1.78|119800|1.42
1431005400|2015-05-07 13:30:00|1.73|1.77|1.72|1.77|108500|1.412
1431091800|2015-05-08 13:30:00|1.77|1.86|1.75|1.86|225300|1.484
1431351000|2015-05-11 13:30:00|1.76|1.83|1.74|1.8|92800|1.436
1431437400|2015-05-12 13:30:00|1.78|1.84|1.77|1.82|23400|1.452
1431523800|2015-05-13 13:30:00|1.91|1.92|1.85|1.88|116400|1.5
1431610200|2015-05-14 13:30:00|1.88|1.93|1.88|1.88|74900|1.5
1431696600|2015-05-15 13:30:00|1.88|1.95|1.88|1.93|34800|1.54
1431955800|2015-05-18 13:30:00|1.98|1.98|1.9|1.9|65900|1.516
1432042200|2015-05-19 13:30:00|1.89|1.9|1.82|1.83|39800|1.46
1432128600|2015-05-20 13:30:00|1.83|1.83|1.76|1.79|25800|1.428
1432215000|2015-05-21 13:30:00|1.79|1.79|1.73|1.73|37100|1.38
1432301400|2015-05-22 13:30:00|1.77|1.79|1.74|1.75|20700|1.396
1432647000|2015-05-26 13:30:00|1.75|1.77|1.72|1.73|36000|1.38
1432733400|2015-05-27 13:30:00|1.71|1.75|1.7|1.72|30900|1.372
1432819800|2015-05-28 13:30:00|1.69|1.76|1.68|1.75|45600|1.396
1432906200|2015-05-29 13:30:00|1.78|1.78|1.72|1.75|26800|1.396
1433165400|2015-06-01 13:30:00|1.78|1.83|1.76|1.8|23900|1.436
1433251800|2015-06-02 13:30:00|1.77|1.78|1.63|1.67|48400|1.332
1433338200|2015-06-03 13:30:00|1.68|1.76|1.68|1.71|47100|1.364
1433424600|2015-06-04 13:30:00|1.67|1.67|1.63|1.65|20700|1.316
1433511000|2015-06-05 13:30:00|1.65|1.68|1.61|1.61|62000|1.284
1433770200|2015-06-08 13:30:00|1.65|1.73|1.65|1.73|20100|1.38
1433856600|2015-06-09 13:30:00|1.72|1.76|1.71|1.73|18900|1.38
1433943000|2015-06-10 13:30:00|1.75|1.78|1.68|1.69|38700|1.348
1434029400|2015-06-11 13:30:00|1.68|1.69|1.62|1.63|24800|1.3
1434115800|2015-06-12 13:30:00|1.66|1.67|1.6|1.6|34100|1.277
1434375000|2015-06-15 13:30:00|1.64|1.66|1.6|1.6|41300|1.277
1434461400|2015-06-16 13:30:00|1.6|1.64|1.55|1.6|45500|1.277
1434547800|2015-06-17 13:30:00|1.68|1.7|1.59|1.68|60300|1.34
1434634200|2015-06-18 13:30:00|1.75|1.79|1.69|1.75|92200|1.396
1434720600|2015-06-19 13:30:00|1.8|1.91|1.78|1.91|497500|1.524
1434979800|2015-06-22 13:30:00|1.84|1.93|1.84|1.88|48900|1.5
1435066200|2015-06-23 13:30:00|1.84|1.87|1.81|1.87|33200|1.492
1435152600|2015-06-24 13:30:00|1.83|1.9|1.8|1.89|20000|1.508
1435239000|2015-06-25 13:30:00|1.89|1.9|1.82|1.9|25900|1.516
1435325400|2015-06-26 13:30:00|1.88|1.89|1.82|1.82|42500|1.452
1435584600|2015-06-29 13:30:00|1.82|1.88|1.79|1.83|19200|1.46
1435671000|2015-06-30 13:30:00|1.8|1.86|1.8|1.85|11000|1.476
1435757400|2015-07-01 13:30:00|1.87|1.87|1.78|1.79|36200|1.428
1435843800|2015-07-02 13:30:00|1.82|1.82|1.74|1.78|47200|1.42
1436189400|2015-07-06 13:30:00|1.78|1.8|1.74|1.8|7600|1.436
1436275800|2015-07-07 13:30:00|1.77|1.79|1.7|1.76|63400|1.404
1436362200|2015-07-08 13:30:00|1.74|1.78|1.72|1.77|37000|1.412
1436448600|2015-07-09 13:30:00|1.8|1.8|1.62|1.69|78800|1.348
1436535000|2015-07-10 13:30:00|1.65|1.7|1.62|1.65|25700|1.316
1436794200|2015-07-13 13:30:00|1.71|1.72|1.65|1.7|26500|1.356
1436880600|2015-07-14 13:30:00|1.73|1.73|1.7|1.71|10700|1.364
1436967000|2015-07-15 13:30:00|1.72|1.72|1.66|1.69|12400|1.348
1437053400|2015-07-16 13:30:00|1.68|1.68|1.65|1.65|19800|1.316
1437139800|2015-07-17 13:30:00|1.69|1.72|1.61|1.62|54000|1.292
1437399000|2015-07-20 13:30:00|1.56|1.61|1.45|1.45|181500|1.157
1437485400|2015-07-21 13:30:00|1.51|1.53|1.46|1.47|81000|1.173
1437571800|2015-07-22 13:30:00|1.41|1.48|1.36|1.37|75500|1.093
1437658200|2015-07-23 13:30:00|1.43|1.44|1.29|1.29|97100|1.029
1437744600|2015-07-24 13:30:00|1.28|1.36|1.23|1.33|92600|1.061
1438003800|2015-07-27 13:30:00|1.29|1.31|1.24|1.25|74800|0.9973
1438090200|2015-07-28 13:30:00|1.22|1.26|1.22|1.24|30800|0.9893
1438176600|2015-07-29 13:30:00|1.22|1.3|1.21|1.25|29400|0.9973
1438263000|2015-07-30 13:30:00|1.2|1.25|1.15|1.2|51200|0.9574
1438349400|2015-07-31 13:30:00|1.24|1.28|1.21|1.27|62200|1.013
1438608600|2015-08-03 13:30:00|1.23|1.23|1.13|1.15|98800|0.9175
1438695000|2015-08-04 13:30:00|1.2|1.24|1.15|1.15|91500|0.9175
1438781400|2015-08-05 13:30:00|1.16|1.2|1.1|1.11|94800|0.8856
1438867800|2015-08-06 13:30:00|1.11|1.17|1.1|1.13|58300|0.9015
1438954200|2015-08-07 13:30:00|1.13|1.16|1.11|1.12|65300|0.8936
1439213400|2015-08-10 13:30:00|1.11|1.18|1.1|1.15|84500|0.9175
1439299800|2015-08-11 13:30:00|1.2|1.28|1.17|1.25|143200|0.9973
1439386200|2015-08-12 13:30:00|1.29|1.35|1.24|1.24|305900|0.9893
1439472600|2015-08-13 13:30:00|1.22|1.24|1.12|1.13|138600|0.9015
1439559000|2015-08-14 13:30:00|1.16|1.19|1.12|1.13|83200|0.9015
1439818200|2015-08-17 13:30:00|1.15|1.2|1.14|1.17|129400|0.9335
1439904600|2015-08-18 13:30:00|1.21|1.22|1.17|1.17|165600|0.9335
1439991000|2015-08-19 13:30:00|1.23|1.25|1.17|1.2|217300|0.9574
1440077400|2015-08-20 13:30:00|1.27|1.36|1.26|1.27|306600|1.013
1440163800|2015-08-21 13:30:00|1.39|1.4|1.3|1.33|172000|1.061
1440423000|2015-08-24 13:30:00|1.39|1.39|1.17|1.2|223900|0.9574
1440509400|2015-08-25 13:30:00|1.28|1.29|1.21|1.21|54200|0.9654
1440595800|2015-08-26 13:30:00|1.2|1.23|1.14|1.14|96100|0.9095
1440682200|2015-08-27 13:30:00|1.16|1.24|1.14|1.16|79400|0.9255
1440768600|2015-08-28 13:30:00|1.21|1.31|1.19|1.3|129300|1.037
1441027800|2015-08-31 13:30:00|1.3|1.3|1.2|1.22|96700|0.9733
1441114200|2015-09-01 13:30:00|1.45|1.52|1.42|1.44|223600|1.149
1441200600|2015-09-02 13:30:00|1.54|1.59|1.46|1.47|104500|1.173
1441287000|2015-09-03 13:30:00|1.53|1.53|1.44|1.44|65500|1.149
1441373400|2015-09-04 13:30:00|1.5|1.54|1.45|1.48|86500|1.181
1441719000|2015-09-08 13:30:00|1.58|1.63|1.57|1.58|112100|1.261
1441805400|2015-09-09 13:30:00|1.62|1.64|1.47|1.48|150000|1.181
1441891800|2015-09-10 13:30:00|1.57|1.59|1.33|1.41|207900|1.125
1441978200|2015-09-11 13:30:00|1.49|1.51|1.4|1.4|164300|1.117
1442237400|2015-09-14 13:30:00|1.48|1.49|1.3|1.35|331900|1.077
1442323800|2015-09-15 13:30:00|1.37|1.41|1.32|1.32|118800|1.053
1442410200|2015-09-16 13:30:00|1.4|1.43|1.32|1.32|204600|1.053
1442496600|2015-09-17 13:30:00|1.38|1.41|1.31|1.39|175000|1.109
1442583000|2015-09-18 13:30:00|1.48|1.67|1.37|1.37|5875500|1.093
1442842200|2015-09-21 13:30:00|1.38|1.41|1.24|1.25|342800|0.9973
1442928600|2015-09-22 13:30:00|1.27|1.3|1.23|1.27|107000|1.013
1443015000|2015-09-23 13:30:00|1.36|1.36|1.21|1.23|145400|0.9813
1443101400|2015-09-24 13:30:00|1.25|1.3|1.22|1.27|120700|1.013
1443187800|2015-09-25 13:30:00|1.36|1.4|1.32|1.35|115500|1.077
1443447000|2015-09-28 13:30:00|1.39|1.41|1.26|1.31|131900|1.045
1443533400|2015-09-29 13:30:00|1.37|1.47|1.34|1.34|107400|1.069
1443619800|2015-09-30 13:30:00|1.41|1.49|1.35|1.49|108600|1.189
1443706200|2015-10-01 13:30:00|1.5|1.53|1.4|1.41|47400|1.125
1443792600|2015-10-02 13:30:00|1.5|1.57|1.47|1.47|58500|1.173
1444051800|2015-10-05 13:30:00|1.58|1.7|1.55|1.56|133600|1.245
1444138200|2015-10-06 13:30:00|1.76|1.77|1.61|1.65|129500|1.316
1444224600|2015-10-07 13:30:00|1.58|1.62|1.55|1.61|48200|1.343|divid|0.072
1444311000|2015-10-08 13:30:00|1.59|1.67|1.59|1.63|39300|1.36
1444397400|2015-10-09 13:30:00|1.68|1.72|1.56|1.64|68000|1.368
1444656600|2015-10-12 13:30:00|1.77|1.81|1.67|1.7|118300|1.418
1444743000|2015-10-13 13:30:00|1.7|1.74|1.7|1.72|21300|1.435
1444829400|2015-10-14 13:30:00|1.77|1.82|1.75|1.81|35700|1.51
1444915800|2015-10-15 13:30:00|1.81|1.85|1.75|1.84|95300|1.535
1445002200|2015-10-16 13:30:00|1.8|1.8|1.71|1.72|72400|1.435
1445261400|2015-10-19 13:30:00|1.71|1.73|1.67|1.68|62100|1.401
1445347800|2015-10-20 13:30:00|1.72|1.77|1.71|1.72|35500|1.435
1445434200|2015-10-21 13:30:00|1.73|1.73|1.66|1.66|31700|1.385
1445520600|2015-10-22 13:30:00|1.59|1.65|1.56|1.64|67100|1.368
1445607000|2015-10-23 13:30:00|1.66|1.69|1.63|1.69|35200|1.41
1445866200|2015-10-26 13:30:00|1.64|1.67|1.6|1.61|99700|1.343
1445952600|2015-10-27 13:30:00|1.58|1.67|1.58|1.6|34500|1.335
1446039000|2015-10-28 13:30:00|1.65|1.72|1.57|1.6|140400|1.335
1446125400|2015-10-29 13:30:00|1.61|1.61|1.5|1.5|70400|1.251
1446211800|2015-10-30 13:30:00|1.56|1.6|1.51|1.54|36400|1.285
1446474600|2015-11-02 14:30:00|1.55|1.61|1.52|1.55|35300|1.293
1446561000|2015-11-03 14:30:00|1.56|1.59|1.54|1.56|47100|1.301
1446647400|2015-11-04 14:30:00|1.62|1.64|1.55|1.55|40600|1.293
1446733800|2015-11-05 14:30:00|1.6|1.61|1.52|1.53|87800|1.276
1446820200|2015-11-06 14:30:00|1.53|1.57|1.52|1.52|39500|1.268
1447079400|2015-11-09 14:30:00|1.57|1.58|1.54|1.57|46300|1.31
1447165800|2015-11-10 14:30:00|1.6|1.67|1.6|1.66|81500|1.385
1447252200|2015-11-11 14:30:00|1.68|1.72|1.65|1.66|24600|1.385
1447338600|2015-11-12 14:30:00|1.58|1.6|1.53|1.54|36000|1.285
1447425000|2015-11-13 14:30:00|1.56|1.63|1.54|1.58|21600|1.318
1447684200|2015-11-16 14:30:00|1.57|1.61|1.53|1.54|137700|1.285
1447770600|2015-11-17 14:30:00|1.53|1.58|1.48|1.49|66200|1.243
1447857000|2015-11-18 14:30:00|1.46|1.52|1.45|1.5|12400|1.251
1447943400|2015-11-19 14:30:00|1.56|1.65|1.55|1.62|78000|1.351
1448029800|2015-11-20 14:30:00|1.65|1.65|1.56|1.56|19300|1.301
1448289000|2015-11-23 14:30:00|1.58|1.61|1.58|1.59|37900|1.326
1448375400|2015-11-24 14:30:00|1.65|1.71|1.63|1.66|133900|1.385
1448461800|2015-11-25 14:30:00|1.67|1.67|1.58|1.62|46900|1.351
1448634600|2015-11-27 14:30:00|1.57|1.57|1.46|1.51|55700|1.26
1448893800|2015-11-30 14:30:00|1.54|1.54|1.49|1.52|33200|1.268
1448980200|2015-12-01 14:30:00|1.54|1.54|1.5|1.51|15000|1.26
1449066600|2015-12-02 14:30:00|1.48|1.5|1.41|1.43|27600|1.193
1449153000|2015-12-03 14:30:00|1.43|1.46|1.42|1.45|27600|1.21
1449239400|2015-12-04 14:30:00|1.43|1.52|1.43|1.5|20600|1.251
1449498600|2015-12-07 14:30:00|1.51|1.51|1.36|1.4|54200|1.168
1449585000|2015-12-08 14:30:00|1.35|1.39|1.35|1.36|29100|1.135
1449671400|2015-12-09 14:30:00|1.35|1.4|1.34|1.39|128400|1.16
1449757800|2015-12-10 14:30:00|1.39|1.5|1.39|1.46|171100|1.218
1449844200|2015-12-11 14:30:00|1.5|1.56|1.45|1.51|301400|1.26
1450103400|2015-12-14 14:30:00|1.53|1.56|1.47|1.51|28800|1.26
1450189800|2015-12-15 14:30:00|1.48|1.51|1.43|1.48|30700|1.235
1450276200|2015-12-16 14:30:00|1.48|1.54|1.48|1.52|43300|1.268
1450362600|2015-12-17 14:30:00|1.48|1.5|1.45|1.47|62800|1.226
1450449000|2015-12-18 14:30:00|1.45|1.47|1.41|1.47|42800|1.226
1450708200|2015-12-21 14:30:00|1.48|1.53|1.48|1.48|94400|1.235
1450794600|2015-12-22 14:30:00|1.49|1.53|1.49|1.52|48400|1.268
1450881000|2015-12-23 14:30:00|1.5|1.55|1.5|1.55|32400|1.293
1450967400|2015-12-24 14:30:00|1.53|1.6|1.52|1.56|25300|1.301
1451313000|2015-12-28 14:30:00|1.58|1.62|1.56|1.56|43500|1.301
1451399400|2015-12-29 14:30:00|1.58|1.61|1.56|1.61|39000|1.343
1451485800|2015-12-30 14:30:00|1.62|1.65|1.6|1.61|37300|1.343
1451572200|2015-12-31 14:30:00|1.6|1.63|1.59|1.6|48300|1.335
1451917800|2016-01-04 14:30:00|1.68|1.72|1.65|1.7|96500|1.418
1452004200|2016-01-05 14:30:00|1.83|2.1|1.83|1.95|486200|1.627
1452090600|2016-01-06 14:30:00|1.94|2.02|1.93|1.95|123100|1.627
1452177000|2016-01-07 14:30:00|2.03|2.08|1.96|2.04|154100|1.702
1452263400|2016-01-08 14:30:00|1.94|1.96|1.9|1.92|80100|1.602
1452522600|2016-01-11 14:30:00|2.02|2.07|1.97|2|145700|1.668
1452609000|2016-01-12 14:30:00|2.02|2.02|1.98|2|68100|1.668
1452695400|2016-01-13 14:30:00|1.99|2.36|1.99|2.27|421200|1.894
1452781800|2016-01-14 14:30:00|2.23|2.24|1.96|2.07|296400|1.727
1452868200|2016-01-15 14:30:00|2.26|2.32|2.2|2.27|315800|1.894
1453213800|2016-01-19 14:30:00|2.35|2.35|2.21|2.24|238100|1.869
1453300200|2016-01-20 14:30:00|2.38|2.46|2.38|2.45|320700|2.044
1453386600|2016-01-21 14:30:00|2.48|2.51|2.45|2.51|233500|2.094
1453473000|2016-01-22 14:30:00|2.39|2.5|2.33|2.4|176000|2.002
1453732200|2016-01-25 14:30:00|2.45|2.63|2.45|2.6|219700|2.169
1453818600|2016-01-26 14:30:00|2.78|3.43|2.78|2.96|625900|2.469
1453905000|2016-01-27 14:30:00|2.92|3.05|2.84|3.01|348600|2.511
1453991400|2016-01-28 14:30:00|2.82|3.03|2.73|2.94|242400|2.453
1454077800|2016-01-29 14:30:00|2.81|2.85|2.72|2.8|268600|2.336
1454337000|2016-02-01 14:30:00|2.84|3.02|2.83|3|240900|2.503
1454423400|2016-02-02 14:30:00|2.97|3.2|2.97|3.17|493900|2.644
1454509800|2016-02-03 14:30:00|3.15|3.29|3.15|3.27|414400|2.728
1454596200|2016-02-04 14:30:00|3.28|3.4|3.19|3.29|395400|2.745
1454682600|2016-02-05 14:30:00|3.15|3.33|3.03|3.32|288500|2.77
1454941800|2016-02-08 14:30:00|3.31|4.03|3.3|3.89|1034000|3.245
1455028200|2016-02-09 14:30:00|3.72|3.76|3.35|3.37|683800|2.811
1455114600|2016-02-10 14:30:00|3.31|3.31|3.09|3.22|490000|2.686
1455201000|2016-02-11 14:30:00|3.51|3.52|3.3|3.34|578300|2.786
1455287400|2016-02-12 14:30:00|3.31|3.44|3.25|3.41|238500|2.845
1455633000|2016-02-16 14:30:00|3.48|3.6|3.12|3.16|624600|2.636
1455719400|2016-02-17 14:30:00|3.15|3.42|3.08|3.41|350900|2.845
1455805800|2016-02-18 14:30:00|3.27|3.6|3.23|3.49|481700|2.911
1455892200|2016-02-19 14:30:00|3.55|3.62|3.45|3.5|280600|2.92
1456151400|2016-02-22 14:30:00|3.33|3.35|3.12|3.25|448500|2.711
1456237800|2016-02-23 14:30:00|3.37|3.41|3.31|3.33|203900|2.778
1456324200|2016-02-24 14:30:00|3.46|3.47|3.21|3.32|553800|2.77
1456410600|2016-02-25 14:30:00|3.3|3.42|3.26|3.35|299500|2.795
1456497000|2016-02-26 14:30:00|3.25|3.34|3.2|3.27|199100|2.728
1456756200|2016-02-29 14:30:00|3.41|3.43|3.33|3.35|364500|2.795
1456842600|2016-03-01 14:30:00|3.5|3.53|3.38|3.4|303400|2.836
1456929000|2016-03-02 14:30:00|3.49|3.59|3.46|3.5|451200|2.92
1457015400|2016-03-03 14:30:00|3.53|4.06|3.52|3.96|711500|3.304
1457101800|2016-03-04 14:30:00|3.96|4.02|3.73|3.82|676300|3.187
1457361000|2016-03-07 14:30:00|3.84|4.01|3.8|3.86|465200|3.22
1457447400|2016-03-08 14:30:00|4.07|4.08|3.85|3.95|457800|3.295
1457533800|2016-03-09 14:30:00|3.92|3.99|3.55|3.91|457100|3.262
1457620200|2016-03-10 14:30:00|4|4.15|3.85|3.89|642000|3.245
1457706600|2016-03-11 14:30:00|3.91|3.95|3.73|3.8|185000|3.17
1457962200|2016-03-14 13:30:00|3.89|3.93|3.7|3.73|295100|3.112
1458048600|2016-03-15 13:30:00|3.63|3.69|3.56|3.68|233500|3.07
1458135000|2016-03-16 13:30:00|3.59|3.92|3.53|3.87|399900|3.297|divid|0.076
1458221400|2016-03-17 13:30:00|3.98|4.05|3.86|3.9|455300|3.322
1458307800|2016-03-18 13:30:00|3.96|4.09|3.94|4|322400|3.407
1458567000|2016-03-21 13:30:00|3.94|4.05|3.92|3.99|237000|3.399
1458653400|2016-03-22 13:30:00|4.1|4.1|3.96|4|284400|3.407
1458739800|2016-03-23 13:30:00|3.93|4.09|3.77|3.94|379800|3.356
1458826200|2016-03-24 13:30:00|3.9|3.97|3.75|3.77|212400|3.211
1459171800|2016-03-28 13:30:00|3.78|3.8|3.55|3.77|361900|3.211
1459258200|2016-03-29 13:30:00|3.91|4.1|3.88|3.99|556100|3.399
1459344600|2016-03-30 13:30:00|3.99|4|3.82|4|343800|3.407
1459431000|2016-03-31 13:30:00|4|4.03|3.95|3.99|248900|3.399
1459517400|2016-04-01 13:30:00|3.9|4.05|3.89|3.99|403000|3.399
1459776600|2016-04-04 13:30:00|4|4.02|3.92|3.95|207900|3.365
1459863000|2016-04-05 13:30:00|4.02|4.05|3.97|3.98|175900|3.39
1459949400|2016-04-06 13:30:00|3.97|3.99|3.92|3.98|151300|3.39
1460035800|2016-04-07 13:30:00|4|4.05|3.89|3.9|515800|3.322
1460122200|2016-04-08 13:30:00|3.88|4.29|3.88|4.24|558500|3.612
1460381400|2016-04-11 13:30:00|4.33|4.4|4.25|4.39|753700|3.739
1460467800|2016-04-12 13:30:00|4.42|4.49|4.37|4.49|322600|3.825
1460554200|2016-04-13 13:30:00|4.5|4.6|4.38|4.53|1133400|3.859
1460640600|2016-04-14 13:30:00|4.58|4.59|4.38|4.45|395000|3.791
1460727000|2016-04-15 13:30:00|4.38|4.43|4.23|4.41|298300|3.757
1460986200|2016-04-18 13:30:00|4.51|4.59|4.51|4.57|412300|3.893
1461072600|2016-04-19 13:30:00|4.59|4.65|4.52|4.54|552300|3.867
1461159000|2016-04-20 13:30:00|4.52|4.55|4.31|4.34|519800|3.697
1461245400|2016-04-21 13:30:00|4.6|4.6|4.35|4.42|465500|3.765
1461331800|2016-04-22 13:30:00|4.51|4.62|4.42|4.49|216000|3.825
1461591000|2016-04-25 13:30:00|4.49|4.61|4.45|4.55|254200|3.876
1461677400|2016-04-26 13:30:00|4.55|4.55|4.44|4.47|177500|3.808
1461763800|2016-04-27 13:30:00|4.54|4.59|4.46|4.57|141500|3.893
1461850200|2016-04-28 13:30:00|4.62|5|4.61|4.97|625700|4.234
1461936600|2016-04-29 13:30:00|5.25|5.49|5.22|5.41|722200|4.608
1462195800|2016-05-02 13:30:00|5.53|5.54|5.3|5.46|561700|4.651
1462282200|2016-05-03 13:30:00|5.41|5.47|4.92|5.06|807300|4.31
1462368600|2016-05-04 13:30:00|4.91|4.97|4.56|4.71|1065600|4.012
1462455000|2016-05-05 13:30:00|4.99|5.04|4.82|4.96|384300|4.225
1462541400|2016-05-06 13:30:00|5.13|5.28|5.08|5.19|414100|4.421
1462800600|2016-05-09 13:30:00|5.13|5.13|4.85|4.94|335300|4.208
1462887000|2016-05-10 13:30:00|4.94|5.38|4.94|5.36|574700|4.566
1462973400|2016-05-11 13:30:00|5.51|5.6|5.35|5.55|788900|4.728
1463059800|2016-05-12 13:30:00|5.55|5.92|5.47|5.81|780500|4.949
1463146200|2016-05-13 13:30:00|5.75|5.8|5.65|5.7|456100|4.855
1463405400|2016-05-16 13:30:00|5.87|6.05|5.83|5.95|650800|5.068
1463491800|2016-05-17 13:30:00|5.86|5.96|5.77|5.89|419700|5.017
1463578200|2016-05-18 13:30:00|5.7|5.72|5.2|5.27|790800|4.489
1463664600|2016-05-19 13:30:00|5.13|5.3|4.9|5.23|608200|4.455
1463751000|2016-05-20 13:30:00|5.3|5.46|5.13|5.45|397200|4.642
1464010200|2016-05-23 13:30:00|5.16|5.35|5.05|5.18|914700|4.412
1464096600|2016-05-24 13:30:00|5.05|5.1|4.67|4.68|876900|3.986
1464183000|2016-05-25 13:30:00|4.44|4.71|4.34|4.65|731400|4.178|divid|0.243
1464269400|2016-05-26 13:30:00|4.74|4.78|4.53|4.56|365200|4.097
1464355800|2016-05-27 13:30:00|4.56|4.62|4.48|4.53|326000|4.07
1464701400|2016-05-31 13:30:00|4.46|4.68|4.38|4.61|290400|4.142
1464787800|2016-06-01 13:30:00|4.61|4.71|4.5|4.6|171600|4.133
1464874200|2016-06-02 13:30:00|4.53|4.59|4.45|4.48|303300|4.025
1464960600|2016-06-03 13:30:00|4.69|5.12|4.65|5.12|642700|4.6
1465219800|2016-06-06 13:30:00|5.12|5.12|4.94|5.09|356800|4.573
1465306200|2016-06-07 13:30:00|5|5.09|4.92|4.95|268600|4.447
1465392600|2016-06-08 13:30:00|5.1|5.31|5.02|5.28|501900|4.744
1465479000|2016-06-09 13:30:00|5.24|5.28|5.09|5.28|331400|4.744
1465565400|2016-06-10 13:30:00|5.33|5.49|5.21|5.27|338800|4.735
1465824600|2016-06-13 13:30:00|5.4|5.4|5.07|5.19|350600|4.663
1465911000|2016-06-14 13:30:00|5.25|5.3|4.95|5.06|341200|4.546
1465997400|2016-06-15 13:30:00|5.11|5.41|5.09|5.37|445300|4.825
1466083800|2016-06-16 13:30:00|5.55|5.6|5.24|5.35|478000|4.807
1466170200|2016-06-17 13:30:00|5.35|5.4|5.15|5.31|283600|4.771
1466429400|2016-06-20 13:30:00|5.21|5.46|5.03|5.44|329300|4.888
1466515800|2016-06-21 13:30:00|5.21|5.24|5.05|5.08|276400|4.564
1466602200|2016-06-22 13:30:00|5.01|5.14|4.9|5.12|382000|4.6
1466688600|2016-06-23 13:30:00|5.09|5.16|5|5.12|197900|4.6
1466775000|2016-06-24 13:30:00|5.49|5.52|5.17|5.48|695700|4.924
1467034200|2016-06-27 13:30:00|5.6|5.65|5.4|5.54|591300|4.978
1467120600|2016-06-28 13:30:00|5.29|5.53|5.14|5.46|276900|4.906
1467207000|2016-06-29 13:30:00|5.44|5.8|5.44|5.7|425900|5.121
1467293400|2016-06-30 13:30:00|5.8|5.9|5.61|5.9|453800|5.301
1467379800|2016-07-01 13:30:00|6|6.47|5.99|6.46|711300|5.804
1467725400|2016-07-05 13:30:00|6.43|7.28|6.42|7.13|1067800|6.406
1467811800|2016-07-06 13:30:00|7.25|8.09|7.23|8.06|1478300|7.242
1467898200|2016-07-07 13:30:00|7.83|8.29|7.31|8.14|1391100|7.314
1467984600|2016-07-08 13:30:00|8.08|8.8|7.75|8.75|1165400|7.862
1468243800|2016-07-11 13:30:00|8.45|9.03|8.25|8.82|1343200|7.924
1468330200|2016-07-12 13:30:00|8.4|8.54|7.37|7.57|2321900|6.801
1468416600|2016-07-13 13:30:00|7.45|8|7.43|7.86|923500|7.062
1468503000|2016-07-14 13:30:00|7.41|7.74|7.17|7.53|827000|6.765
1468589400|2016-07-15 13:30:00|7.3|7.59|7.25|7.43|445400|6.676
1468848600|2016-07-18 13:30:00|7.37|7.78|7.35|7.55|661300|6.783
1468935000|2016-07-19 13:30:00|7.56|7.71|7.46|7.56|483700|6.792
1469021400|2016-07-20 13:30:00|7.3|7.3|6.9|7.06|920700|6.343
1469107800|2016-07-21 13:30:00|7.06|7.48|7.02|7.26|479900|6.523
1469194200|2016-07-22 13:30:00|7.06|7.4|7.01|7.34|326900|6.595
1469453400|2016-07-25 13:30:00|7.2|7.28|6.9|7.04|574700|6.325
1469539800|2016-07-26 13:30:00|7.28|7.5|7.25|7.5|539600|6.739
1469626200|2016-07-27 13:30:00|7.68|8.39|7.68|8.38|1136600|7.529
1469712600|2016-07-28 13:30:00|8.26|8.31|7.87|8.14|793400|7.314
1469799000|2016-07-29 13:30:00|8.22|8.49|8.1|8.3|640100|7.457
1470058200|2016-08-01 13:30:00|8.33|8.66|8.25|8.65|544200|7.772
1470144600|2016-08-02 13:30:00|8.65|9.1|8.51|8.65|1480700|7.772
1470231000|2016-08-03 13:30:00|8.5|8.5|8.02|8.17|924800|7.34
1470317400|2016-08-04 13:30:00|8.35|8.67|8.24|8.64|674800|7.763
1470403800|2016-08-05 13:30:00|8.33|8.59|8.18|8.46|574100|7.601
1470663000|2016-08-08 13:30:00|8.28|8.44|8.1|8.35|475400|7.502
1470749400|2016-08-09 13:30:00|8.4|8.52|8.37|8.45|409300|7.592
1470835800|2016-08-10 13:30:00|8.6|8.8|8.52|8.67|563800|7.79
1470922200|2016-08-11 13:30:00|8.56|8.8|8.5|8.55|368500|7.682
1471008600|2016-08-12 13:30:00|8.7|8.77|8.45|8.52|419600|7.655
1471267800|2016-08-15 13:30:00|8.46|8.53|8.26|8.34|401100|7.493
1471354200|2016-08-16 13:30:00|8.34|8.35|8.05|8.07|516200|7.251
1471440600|2016-08-17 13:30:00|8.17|8.21|7.82|8.15|470500|7.323
1471527000|2016-08-18 13:30:00|8.23|8.41|8.16|8.32|378100|7.475
1471613400|2016-08-19 13:30:00|8|8.15|7.9|8.04|262800|7.224
1471872600|2016-08-22 13:30:00|6.76|6.8|6.12|6.72|2399900|6.038
1471959000|2016-08-23 13:30:00|6.68|6.72|6.52|6.58|978200|5.912
1472045400|2016-08-24 13:30:00|6.52|6.56|5.87|6|1269200|5.391
1472131800|2016-08-25 13:30:00|5.98|6.33|5.96|6.15|341000|5.526
1472218200|2016-08-26 13:30:00|6.33|6.65|6.15|6.29|626300|5.651
1472477400|2016-08-29 13:30:00|6.1|6.17|5.95|5.97|417300|5.364
1472563800|2016-08-30 13:30:00|5.85|5.85|5.48|5.52|926900|4.96
1472650200|2016-08-31 13:30:00|5.2|5.36|5.07|5.21|940300|4.681
1472736600|2016-09-01 13:30:00|5.07|5.3|5.01|5.18|733700|4.654
1472823000|2016-09-02 13:30:00|5.42|5.5|5.28|5.47|757000|4.915
1473168600|2016-09-06 13:30:00|5.57|5.89|5.49|5.89|655900|5.292
1473255000|2016-09-07 13:30:00|5.79|5.79|5.55|5.64|469500|5.067
1473341400|2016-09-08 13:30:00|5.6|5.65|5.31|5.41|681000|4.861
1473427800|2016-09-09 13:30:00|5.37|5.41|5.19|5.2|432400|4.672
1473687000|2016-09-12 13:30:00|5.13|5.36|5.06|5.3|389000|4.762
1473773400|2016-09-13 13:30:00|5.29|5.32|5.04|5.09|261800|4.573
1473859800|2016-09-14 13:30:00|5.1|5.28|5.07|5.1|231600|4.582
1473946200|2016-09-15 13:30:00|5|5.17|4.97|4.97|484300|4.465
1474032600|2016-09-16 13:30:00|4.94|4.98|4.87|4.98|315000|4.474
1474291800|2016-09-19 13:30:00|5.12|5.19|5.04|5.1|289800|4.582
1474378200|2016-09-20 13:30:00|5.07|5.11|5|5.05|229500|4.537
1474464600|2016-09-21 13:30:00|5.28|5.55|5.2|5.52|454000|4.96
1474551000|2016-09-22 13:30:00|5.68|5.73|5.14|5.23|455600|4.699
1474637400|2016-09-23 13:30:00|5.28|5.38|5.08|5.11|194400|4.591
1474896600|2016-09-26 13:30:00|5.21|5.32|5.03|5.04|210300|4.528
1474983000|2016-09-27 13:30:00|5.1|5.11|4.86|4.89|904500|4.394
1475069400|2016-09-28 13:30:00|4.87|5|4.74|4.95|505500|4.447
1475155800|2016-09-29 13:30:00|4.9|5.07|4.83|5.07|246500|4.555
1475242200|2016-09-30 13:30:00|5.09|5.19|4.89|4.95|393700|4.447
1475501400|2016-10-03 13:30:00|4.94|4.95|4.72|4.78|210200|4.295
1475587800|2016-10-04 13:30:00|4.6|4.66|4.41|4.51|554500|4.052
1475674200|2016-10-05 13:30:00|4.6|4.64|4.45|4.58|298800|4.115
1475760600|2016-10-06 13:30:00|4.43|4.6|4.3|4.43|380500|3.98
1475847000|2016-10-07 13:30:00|4.55|4.6|4.29|4.41|301600|3.962
1476106200|2016-10-10 13:30:00|4.58|4.67|4.51|4.52|243500|4.061
1476192600|2016-10-11 13:30:00|4.51|4.68|4.46|4.52|370100|4.061
1476279000|2016-10-12 13:30:00|4.42|4.77|4.41|4.67|299500|4.274|divid|0.083
1476365400|2016-10-13 13:30:00|4.64|4.79|4.56|4.64|225800|4.247
1476451800|2016-10-14 13:30:00|4.61|4.66|4.5|4.5|154700|4.119
1476711000|2016-10-17 13:30:00|4.59|4.67|4.5|4.6|187600|4.21
1476797400|2016-10-18 13:30:00|4.72|4.83|4.64|4.83|322900|4.421
1476883800|2016-10-19 13:30:00|5.01|5.12|4.92|5.07|486900|4.64
1476970200|2016-10-20 13:30:00|5.24|5.29|5.09|5.21|359100|4.769
1477056600|2016-10-21 13:30:00|5.24|5.3|5.13|5.16|366600|4.723
1477315800|2016-10-24 13:30:00|5.22|5.22|4.8|4.91|294300|4.494
1477402200|2016-10-25 13:30:00|5|5.19|4.9|5.15|363000|4.714
1477488600|2016-10-26 13:30:00|5.08|5.19|4.86|4.89|263900|4.476
1477575000|2016-10-27 13:30:00|4.88|4.93|4.7|4.77|155500|4.366
1477661400|2016-10-28 13:30:00|4.7|5.03|4.67|4.91|235600|4.494
1477920600|2016-10-31 13:30:00|4.81|5.19|4.81|5.17|211200|4.732
1478007000|2016-11-01 13:30:00|5.13|5.33|5.11|5.2|494300|4.759
1478093400|2016-11-02 13:30:00|5.23|5.3|4.9|4.95|595600|4.531
1478179800|2016-11-03 13:30:00|4.95|5.2|4.94|5.17|386700|4.732
1478266200|2016-11-04 13:30:00|5.15|5.37|5.13|5.3|453600|4.851
1478529000|2016-11-07 14:30:00|5|5.08|4.76|4.92|411900|4.503
1478615400|2016-11-08 14:30:00|4.98|5.04|4.85|4.92|348100|4.503
1478701800|2016-11-09 14:30:00|5.3|5.32|4.84|4.93|388700|4.512
1478788200|2016-11-10 14:30:00|4.92|4.92|4.59|4.62|469700|4.229
1478874600|2016-11-11 14:30:00|4.43|4.45|3.87|3.93|1327700|3.597
1479133800|2016-11-14 14:30:00|3.87|4.15|3.7|4.1|540900|3.753
1479220200|2016-11-15 14:30:00|4|4.31|3.91|4.31|444300|3.945
1479306600|2016-11-16 14:30:00|4.3|4.45|4.21|4.43|506900|4.055
1479393000|2016-11-17 14:30:00|4.47|4.6|4.28|4.39|386200|4.018
1479479400|2016-11-18 14:30:00|4.24|4.34|4.16|4.27|287400|3.908
1479738600|2016-11-21 14:30:00|4.23|4.33|4.17|4.23|254900|3.872
1479825000|2016-11-22 14:30:00|4.16|4.31|4|4.26|341400|3.899
1479911400|2016-11-23 14:30:00|3.97|4.25|3.91|4.17|421500|3.817
1480084200|2016-11-25 14:30:00|4.11|4.32|4.1|4.25|144400|3.89
1480343400|2016-11-28 14:30:00|4.22|4.47|4.19|4.46|469600|4.082
1480429800|2016-11-29 14:30:00|4.33|4.7|4.32|4.64|472600|4.247
1480516200|2016-11-30 14:30:00|4.41|4.57|4.12|4.51|574800|4.128
1480602600|2016-12-01 14:30:00|4.28|4.82|4.28|4.73|626500|4.329
1480689000|2016-12-02 14:30:00|4.29|4.63|4.29|4.52|829500|4.137
1480948200|2016-12-05 14:30:00|4.45|4.55|4.29|4.39|472300|4.018
1481034600|2016-12-06 14:30:00|4.32|4.41|4.21|4.26|366300|3.899
1481121000|2016-12-07 14:30:00|4.3|4.45|4.26|4.28|332000|3.917
1481207400|2016-12-08 14:30:00|4.26|4.33|4.19|4.22|251600|3.862
1481293800|2016-12-09 14:30:00|4.2|4.2|3.97|4.06|701500|3.716
1481553000|2016-12-12 14:30:00|4.09|4.63|4|4.43|1855700|4.055
1481639400|2016-12-13 14:30:00|4.51|4.68|4.48|4.6|1091400|4.21
1481725800|2016-12-14 14:30:00|4.64|4.68|4.34|4.39|1010600|4.018
1481812200|2016-12-15 14:30:00|4.2|4.31|4.06|4.21|994300|3.853
1481898600|2016-12-16 14:30:00|4.33|4.51|4.18|4.39|6613200|4.018
1482157800|2016-12-19 14:30:00|4.44|4.75|4.38|4.67|702700|4.274
1482244200|2016-12-20 14:30:00|4.48|4.76|4.44|4.69|901200|4.293
1482330600|2016-12-21 14:30:00|4.85|5.02|4.77|4.96|646400|4.54
1482417000|2016-12-22 14:30:00|4.9|5.02|4.8|4.95|704300|4.531
1482503400|2016-12-23 14:30:00|4.92|5.33|4.92|5.22|618400|4.778
1482849000|2016-12-27 14:30:00|5.3|5.39|5.1|5.16|353100|4.723
1482935400|2016-12-28 14:30:00|5.1|5.28|5|5.25|434800|4.805
1483021800|2016-12-29 14:30:00|5.29|5.54|5.28|5.49|758100|5.025
1483108200|2016-12-30 14:30:00|5.45|5.61|5.26|5.29|477400|4.842
1483453800|2017-01-03 14:30:00|5.23|5.51|5.13|5.43|537000|4.97
1483540200|2017-01-04 14:30:00|5.44|5.52|5.35|5.47|433800|5.007
1483626600|2017-01-05 14:30:00|5.55|6|5.54|5.96|733700|5.455
1483713000|2017-01-06 14:30:00|5.8|5.91|5.5|5.69|574500|5.208
1483972200|2017-01-09 14:30:00|5.71|5.95|5.54|5.69|829100|5.208
1484058600|2017-01-10 14:30:00|5.67|5.85|5.52|5.74|349000|5.254
1484145000|2017-01-11 14:30:00|5.7|5.86|5.53|5.73|404500|5.245
1484231400|2017-01-12 14:30:00|5.85|5.9|5.62|5.71|365700|5.226
1484317800|2017-01-13 14:30:00|5.66|5.84|5.62|5.77|155000|5.281
1484663400|2017-01-17 14:30:00|5.9|6.1|5.77|5.98|651400|5.473
1484749800|2017-01-18 14:30:00|5.94|5.95|5.58|5.7|382500|5.217
1484836200|2017-01-19 14:30:00|5.61|5.86|5.61|5.75|244400|5.263
1484922600|2017-01-20 14:30:00|5.77|5.95|5.68|5.84|302600|5.345
1485181800|2017-01-23 14:30:00|5.97|6.1|5.88|6.03|347800|5.519
1485268200|2017-01-24 14:30:00|6.04|6.08|5.87|5.96|319200|5.455
1485354600|2017-01-25 14:30:00|5.85|5.85|5.69|5.79|277300|5.299
1485441000|2017-01-26 14:30:00|5.65|5.7|5.51|5.6|311900|5.126
1485527400|2017-01-27 14:30:00|5.5|5.51|5.33|5.45|419800|4.988
1485786600|2017-01-30 14:30:00|5.45|5.61|5.41|5.45|379100|4.988
1485873000|2017-01-31 14:30:00|5.62|5.74|5.61|5.68|209500|5.199
1485959400|2017-02-01 14:30:00|5.61|5.62|5.5|5.58|186300|5.107
1486045800|2017-02-02 14:30:00|5.72|5.8|5.66|5.74|259300|5.254
1486132200|2017-02-03 14:30:00|5.79|5.81|5.69|5.78|228400|5.29
1486391400|2017-02-06 14:30:00|5.37|5.97|5.37|5.96|705900|5.455
1486477800|2017-02-07 14:30:00|5.98|6.22|5.92|6.09|678700|5.574
1486564200|2017-02-08 14:30:00|6.31|6.59|6.28|6.4|826600|5.858
1486650600|2017-02-09 14:30:00|6.4|6.43|6.12|6.18|387700|5.656
1486737000|2017-02-10 14:30:00|6.08|6.44|6.04|6.4|310500|5.858
1486996200|2017-02-13 14:30:00|6.3|6.36|6.22|6.33|234500|5.794
1487082600|2017-02-14 14:30:00|6.4|6.43|6.15|6.4|297600|5.858
1487169000|2017-02-15 14:30:00|6.29|6.4|6.2|6.37|254000|5.83
1487255400|2017-02-16 14:30:00|6.42|6.5|6.34|6.47|278200|5.922
1487341800|2017-02-17 14:30:00|6.5|6.67|6.49|6.54|354000|5.986
1487687400|2017-02-21 14:30:00|6.37|6.43|6.29|6.3|369200|5.766
1487773800|2017-02-22 14:30:00|6.27|6.29|6.02|6.13|486400|5.611
1487860200|2017-02-23 14:30:00|6.14|6.29|6.11|6.15|593800|5.629
1487946600|2017-02-24 14:30:00|6.11|6.11|5.73|5.79|589700|5.299
1488205800|2017-02-27 14:30:00|5.73|5.83|5.19|5.25|588400|4.805
1488292200|2017-02-28 14:30:00|5.24|5.41|5.17|5.23|322900|4.787
1488378600|2017-03-01 14:30:00|5.07|5.31|4.97|5.3|333100|4.851
1488465000|2017-03-02 14:30:00|5.24|5.3|4.96|5.01|505200|4.586
1488551400|2017-03-03 14:30:00|5.04|5.29|4.92|5.21|522000|4.769
1488810600|2017-03-06 14:30:00|5.11|5.11|4.86|4.91|658500|4.494
1488897000|2017-03-07 14:30:00|4.8|4.86|4.61|4.8|426200|4.393
1488983400|2017-03-08 14:30:00|4.59|4.82|4.59|4.73|256400|4.329
1489069800|2017-03-09 14:30:00|4.71|4.83|4.71|4.74|118900|4.338
1489156200|2017-03-10 14:30:00|4.74|4.99|4.68|4.94|252700|4.521
1489411800|2017-03-13 13:30:00|4.97|5.29|4.94|5.25|535000|4.805
1489498200|2017-03-14 13:30:00|5.16|5.35|4.87|4.9|624500|4.485
1489584600|2017-03-15 13:30:00|5.02|5.69|4.91|5.65|768700|5.171
1489671000|2017-03-16 13:30:00|5.55|5.64|5.4|5.48|434100|5.016
1489757400|2017-03-17 13:30:00|5.39|5.47|5.01|5.03|1175800|4.604
1490016600|2017-03-20 13:30:00|5.06|5.27|5.02|5.21|399300|4.769
1490103000|2017-03-21 13:30:00|5.25|5.43|5.12|5.33|327900|4.878
1490189400|2017-03-22 13:30:00|5.38|5.4|5.25|5.26|215600|4.814
1490275800|2017-03-23 13:30:00|5.34|5.34|5.04|5.15|468100|4.714
1490362200|2017-03-24 13:30:00|4.98|5.17|4.85|5|257900|4.576
1490621400|2017-03-27 13:30:00|5.2|5.28|5.1|5.24|256700|4.796
1490707800|2017-03-28 13:30:00|5.23|5.28|4.96|5.02|311700|4.595
1490794200|2017-03-29 13:30:00|5.04|5.08|4.97|4.98|166500|4.558
1490880600|2017-03-30 13:30:00|4.95|4.95|4.8|4.82|187900|4.412
1490967000|2017-03-31 13:30:00|4.8|4.96|4.77|4.91|208800|4.494
1491226200|2017-04-03 13:30:00|4.9|5.04|4.86|5.01|171200|4.586
1491312600|2017-04-04 13:30:00|5.09|5.23|5.06|5.2|252500|4.759
1491399000|2017-04-05 13:30:00|5.04|5.23|4.97|5.14|207500|4.705
1491485400|2017-04-06 13:30:00|5.02|5.04|4.97|5.02|265900|4.595
1491571800|2017-04-07 13:30:00|5.19|5.19|4.9|5.01|353300|4.586
1491831000|2017-04-10 13:30:00|4.98|5|4.9|4.93|136800|4.512
1491917400|2017-04-11 13:30:00|5.05|5.18|4.97|5.03|272400|4.604
1492003800|2017-04-12 13:30:00|5.08|5.14|4.96|5.03|204200|4.604
1492090200|2017-04-13 13:30:00|5.03|5.11|4.91|4.93|547300|4.512
1492435800|2017-04-17 13:30:00|4.94|4.94|4.64|4.75|611300|4.348
1492522200|2017-04-18 13:30:00|4.8|4.85|4.66|4.76|309600|4.357
1492608600|2017-04-19 13:30:00|4.7|4.72|4.42|4.49|509200|4.11
1492695000|2017-04-20 13:30:00|4.56|4.56|4.45|4.5|246800|4.119
1492781400|2017-04-21 13:30:00|4.53|4.6|4.51|4.54|107500|4.155
1493040600|2017-04-24 13:30:00|4.36|4.43|4.25|4.27|431900|3.908
1493127000|2017-04-25 13:30:00|4.22|4.3|3.98|4|600500|3.661
1493213400|2017-04-26 13:30:00|4.02|4.11|3.91|4.05|647800|3.707
1493299800|2017-04-27 13:30:00|4.03|4.05|3.81|3.87|400800|3.542
1493386200|2017-04-28 13:30:00|3.92|3.97|3.88|3.88|246200|3.551
1493645400|2017-05-01 13:30:00|3.88|3.9|3.67|3.76|468100|3.441
1493731800|2017-05-02 13:30:00|3.78|3.87|3.77|3.84|278900|3.515
1493818200|2017-05-03 13:30:00|3.81|3.91|3.75|3.8|363000|3.478
1493904600|2017-05-04 13:30:00|3.7|3.75|3.6|3.7|444700|3.387
1493991000|2017-05-05 13:30:00|3.73|4.17|3.73|3.87|522600|3.542
1494250200|2017-05-08 13:30:00|3.93|3.93|3.76|3.82|259800|3.496
1494336600|2017-05-09 13:30:00|3.82|3.85|3.71|3.75|215000|3.432
1494423000|2017-05-10 13:30:00|3.8|3.85|3.77|3.77|190900|3.451
1494509400|2017-05-11 13:30:00|3.86|3.89|3.81|3.82|172200|3.496
1494595800|2017-05-12 13:30:00|3.96|3.98|3.78|3.79|188000|3.469
1494855000|2017-05-15 13:30:00|3.85|3.85|3.66|3.75|201800|3.432
1494941400|2017-05-16 13:30:00|3.8|3.81|3.67|3.7|161600|3.387
1495027800|2017-05-17 13:30:00|3.82|3.88|3.73|3.85|463200|3.524
1495114200|2017-05-18 13:30:00|3.84|3.84|3.69|3.7|179600|3.387
1495200600|2017-05-19 13:30:00|3.74|3.78|3.56|3.61|469400|3.304
1495459800|2017-05-22 13:30:00|3.66|3.69|3.59|3.62|282500|3.313
1495546200|2017-05-23 13:30:00|3.67|3.67|3.36|3.38|510200|3.094
1495632600|2017-05-24 13:30:00|3.35|3.4|3.18|3.29|590100|3.011
1495719000|2017-05-25 13:30:00|3.3|3.33|3.19|3.22|239600|2.947
1495805400|2017-05-26 13:30:00|3.25|3.31|3.19|3.23|200000|2.956
1496151000|2017-05-30 13:30:00|3.18|3.2|3.1|3.15|154500|2.883
1496237400|2017-05-31 13:30:00|3.16|3.16|2.98|3|341100|2.746
1496323800|2017-06-01 13:30:00|2.96|2.96|2.84|2.86|534500|2.618
1496410200|2017-06-02 13:30:00|2.94|2.98|2.9|2.98|280200|2.728
1496669400|2017-06-05 13:30:00|3.01|3.11|2.93|2.94|296900|2.691
1496755800|2017-06-06 13:30:00|3.05|3.18|3.03|3.16|466900|2.892
1496842200|2017-06-07 13:30:00|3.09|3.12|3.02|3.04|386600|2.782
1496928600|2017-06-08 13:30:00|2.98|3.04|2.87|3.01|303300|2.755
1497015000|2017-06-09 13:30:00|2.97|3.14|2.9|3.08|360500|2.819
1497274200|2017-06-12 13:30:00|3.04|3.29|3.04|3.22|320100|2.947
1497360600|2017-06-13 13:30:00|3.22|3.39|3.11|3.34|290800|3.057
1497447000|2017-06-14 13:30:00|3.47|3.54|3.16|3.23|445800|2.956
1497533400|2017-06-15 13:30:00|3.19|3.24|3.13|3.2|224800|2.929
1497619800|2017-06-16 13:30:00|3.23|3.39|3.11|3.16|4229300|2.892
1497879000|2017-06-19 13:30:00|3.18|3.23|3.07|3.1|373100|2.837
1497965400|2017-06-20 13:30:00|3.06|3.18|3.03|3.15|145100|2.883
1498051800|2017-06-21 13:30:00|3.11|3.25|3.11|3.2|120700|2.929
1498138200|2017-06-22 13:30:00|3.29|3.29|3.19|3.21|182200|2.938
1498224600|2017-06-23 13:30:00|3.24|3.34|3.22|3.3|179200|3.02
1498483800|2017-06-26 13:30:00|3.21|3.36|3.21|3.32|174400|3.039
1498570200|2017-06-27 13:30:00|3.35|3.39|3.24|3.27|222100|2.993
1498656600|2017-06-28 13:30:00|3.25|3.29|3.22|3.26|90100|2.984
1498743000|2017-06-29 13:30:00|3.18|3.22|3.15|3.19|79600|2.92
1498829400|2017-06-30 13:30:00|3.13|3.22|3.1|3.15|85300|2.883
1499088600|2017-07-03 13:30:00|3.05|3.1|3.01|3.06|94800|2.801
1499261400|2017-07-05 13:30:00|3.02|3.17|3.02|3.11|171500|2.847
1499347800|2017-07-06 13:30:00|3.18|3.19|3.02|3.08|210200|2.819
1499434200|2017-07-07 13:30:00|3.01|3.08|2.97|3|161500|2.746
1499693400|2017-07-10 13:30:00|3|3.06|2.98|3.01|213600|2.755
1499779800|2017-07-11 13:30:00|3.02|3.05|2.95|3.02|181600|2.764
1499866200|2017-07-12 13:30:00|3.08|3.09|2.95|2.96|290700|2.709
1499952600|2017-07-13 13:30:00|2.99|3|2.91|3|181100|2.746
1500039000|2017-07-14 13:30:00|3|3.03|2.95|2.95|145300|2.7
1500298200|2017-07-17 13:30:00|3.05|3.13|3.02|3.12|192700|2.856
1500384600|2017-07-18 13:30:00|3.19|3.25|3.16|3.21|225900|2.938
1500471000|2017-07-19 13:30:00|3.18|3.2|3.15|3.17|89800|2.901
1500557400|2017-07-20 13:30:00|3.14|3.21|3.06|3.07|287700|2.81
1500643800|2017-07-21 13:30:00|3.18|3.18|3.05|3.08|70100|2.819
1500903000|2017-07-24 13:30:00|3.08|3.08|2.92|2.92|162400|2.673
1500989400|2017-07-25 13:30:00|2.92|3.03|2.92|2.99|94400|2.737
1501075800|2017-07-26 13:30:00|2.95|3.08|2.93|3.04|132800|2.782
1501162200|2017-07-27 13:30:00|3.11|3.14|3.04|3.04|115500|2.782
1501248600|2017-07-28 13:30:00|3.12|3.22|3.09|3.21|165800|2.938
1501507800|2017-07-31 13:30:00|3.18|3.37|3.18|3.31|217200|3.03
1501594200|2017-08-01 13:30:00|3.28|3.28|3.18|3.19|120600|2.92
1501680600|2017-08-02 13:30:00|3.19|3.26|3.09|3.14|144700|2.874
1501767000|2017-08-03 13:30:00|3.1|3.21|3.08|3.09|120400|2.828
1501853400|2017-08-04 13:30:00|3.06|3.12|3.02|3.08|161500|2.819
1502112600|2017-08-07 13:30:00|3.14|3.15|3.05|3.08|95600|2.819
1502199000|2017-08-08 13:30:00|3.12|3.18|3.05|3.12|129000|2.856
1502285400|2017-08-09 13:30:00|3.2|3.25|3.16|3.19|88400|2.92
1502371800|2017-08-10 13:30:00|3.3|3.32|3.26|3.28|114700|3.002
1502458200|2017-08-11 13:30:00|3.3|3.37|3.26|3.28|151700|3.002
1502717400|2017-08-14 13:30:00|3.23|3.29|3.16|3.18|55800|2.911
1502803800|2017-08-15 13:30:00|3.12|3.14|3.06|3.07|127200|2.81
1502890200|2017-08-16 13:30:00|3.17|3.29|3.15|3.27|154700|2.993
1502976600|2017-08-17 13:30:00|3.25|3.33|3.18|3.18|100500|2.911
1503063000|2017-08-18 13:30:00|3.24|3.33|3.19|3.23|161800|2.956
1503322200|2017-08-21 13:30:00|3.26|3.3|3.24|3.25|127200|2.975
1503408600|2017-08-22 13:30:00|3.22|3.25|3.17|3.19|82500|2.92
1503495000|2017-08-23 13:30:00|3.2|3.28|3.19|3.28|50900|3.002
1503581400|2017-08-24 13:30:00|3.23|3.31|3.22|3.28|46400|3.002
1503667800|2017-08-25 13:30:00|3.17|3.31|3.17|3.25|114300|2.975
1503927000|2017-08-28 13:30:00|3.33|3.42|3.25|3.36|239400|3.075
1504013400|2017-08-29 13:30:00|3.54|3.54|3.35|3.4|438000|3.112
1504099800|2017-08-30 13:30:00|3.41|3.41|3.32|3.34|88100|3.057
1504186200|2017-08-31 13:30:00|3.46|3.51|3.41|3.45|209600|3.158
1504272600|2017-09-01 13:30:00|3.54|3.57|3.49|3.56|173100|3.258
1504618200|2017-09-05 13:30:00|3.77|4.03|3.66|3.9|495100|3.57
1504704600|2017-09-06 13:30:00|3.84|3.95|3.81|3.85|228300|3.524
1504791000|2017-09-07 13:30:00|3.97|4.06|3.92|3.98|227600|3.643
1504877400|2017-09-08 13:30:00|4.07|4.07|3.88|3.96|230400|3.624
1505136600|2017-09-11 13:30:00|3.86|3.95|3.76|3.87|252800|3.542
1505223000|2017-09-12 13:30:00|3.86|3.95|3.77|3.92|137500|3.588
1505309400|2017-09-13 13:30:00|3.92|3.98|3.9|3.94|107100|3.606
1505395800|2017-09-14 13:30:00|3.9|4.11|3.9|4.08|187900|3.734
1505482200|2017-09-15 13:30:00|4.05|4.11|3.91|3.96|488000|3.624
1505741400|2017-09-18 13:30:00|3.95|3.95|3.76|3.83|201200|3.505
1505827800|2017-09-19 13:30:00|3.78|3.88|3.7|3.87|110500|3.542
1505914200|2017-09-20 13:30:00|3.84|3.88|3.67|3.7|150700|3.387
1506000600|2017-09-21 13:30:00|3.7|3.8|3.7|3.73|85000|3.414
1506087000|2017-09-22 13:30:00|3.73|3.85|3.72|3.8|59900|3.478
1506346200|2017-09-25 13:30:00|3.8|3.95|3.77|3.94|130200|3.606
1506432600|2017-09-26 13:30:00|3.87|3.9|3.76|3.77|99300|3.451
1506519000|2017-09-27 13:30:00|3.7|3.78|3.66|3.76|64400|3.441
1506605400|2017-09-28 13:30:00|3.7|3.85|3.7|3.8|65900|3.514|divid|0.039
1506691800|2017-09-29 13:30:00|3.77|3.9|3.76|3.85|76900|3.561
1506951000|2017-10-02 13:30:00|3.73|3.88|3.71|3.83|121500|3.542
1507037400|2017-10-03 13:30:00|3.76|3.95|3.72|3.92|115900|3.625
1507123800|2017-10-04 13:30:00|3.96|3.96|3.83|3.89|45400|3.598
1507210200|2017-10-05 13:30:00|3.89|3.92|3.85|3.86|51600|3.57
1507296600|2017-10-06 13:30:00|3.79|3.98|3.73|3.92|72700|3.625
1507555800|2017-10-09 13:30:00|3.94|3.94|3.75|3.84|67700|3.551
1507642200|2017-10-10 13:30:00|4|4|3.72|3.72|90700|3.441
1507728600|2017-10-11 13:30:00|3.73|3.77|3.55|3.62|168800|3.348
1507815000|2017-10-12 13:30:00|3.68|3.69|3.59|3.63|67700|3.357
1507901400|2017-10-13 13:30:00|3.71|3.73|3.6|3.7|92200|3.422
1508160600|2017-10-16 13:30:00|3.75|3.75|3.54|3.57|110900|3.302
1508247000|2017-10-17 13:30:00|3.62|3.62|3.48|3.52|134300|3.256
1508333400|2017-10-18 13:30:00|3.64|3.65|3.51|3.57|67200|3.302
1508419800|2017-10-19 13:30:00|3.5|3.62|3.5|3.57|89600|3.302
1508506200|2017-10-20 13:30:00|3.5|3.6|3.48|3.55|79300|3.283
1508765400|2017-10-23 13:30:00|3.42|3.51|3.42|3.44|90900|3.182
1508851800|2017-10-24 13:30:00|3.42|3.48|3.33|3.4|80700|3.145
1508938200|2017-10-25 13:30:00|3.4|3.47|3.36|3.42|71800|3.163
1509024600|2017-10-26 13:30:00|3.42|3.44|3.33|3.35|85500|3.098
1509111000|2017-10-27 13:30:00|3.35|3.5|3.33|3.46|66400|3.2
1509370200|2017-10-30 13:30:00|3.4|3.5|3.37|3.44|54400|3.182
1509456600|2017-10-31 13:30:00|3.38|3.46|3.35|3.4|50100|3.145
1509543000|2017-11-01 13:30:00|3.42|3.47|3.38|3.39|39300|3.135
1509629400|2017-11-02 13:30:00|3.37|3.45|3.37|3.45|39100|3.191
1509715800|2017-11-03 13:30:00|3.35|3.49|3.35|3.41|47300|3.154
1509978600|2017-11-06 14:30:00|3.45|3.57|3.42|3.55|90500|3.283
1510065000|2017-11-07 14:30:00|3.46|3.56|3.43|3.56|39600|3.293
1510151400|2017-11-08 14:30:00|3.53|3.58|3.45|3.54|69600|3.274
1510237800|2017-11-09 14:30:00|3.53|3.7|3.5|3.7|109400|3.422
1510324200|2017-11-10 14:30:00|3.58|3.66|3.57|3.57|42700|3.302
1510583400|2017-11-13 14:30:00|3.56|3.62|3.54|3.54|60700|3.274
1510669800|2017-11-14 14:30:00|3.49|3.63|3.49|3.61|52600|3.339
1510756200|2017-11-15 14:30:00|3.62|3.68|3.52|3.52|32200|3.256
1510842600|2017-11-16 14:30:00|3.6|3.67|3.56|3.66|57100|3.385
1510929000|2017-11-17 14:30:00|3.65|3.77|3.61|3.77|74600|3.487
1511188200|2017-11-20 14:30:00|3.54|3.6|3.49|3.57|62400|3.302
1511274600|2017-11-21 14:30:00|3.58|3.58|3.5|3.58|73300|3.311
1511361000|2017-11-22 14:30:00|3.55|3.56|3.51|3.53|76200|3.265
1511533800|2017-11-24 14:30:00|3.55|3.55|3.5|3.53|36800|3.265
1511793000|2017-11-27 14:30:00|3.49|3.58|3.49|3.56|64400|3.293
1511879400|2017-11-28 14:30:00|3.57|3.59|3.51|3.53|40100|3.265
1511965800|2017-11-29 14:30:00|3.5|3.54|3.41|3.54|83200|3.274
1512052200|2017-11-30 14:30:00|3.4|3.44|3.35|3.37|98700|3.117
1512138600|2017-12-01 14:30:00|3.37|3.38|3.25|3.28|142600|3.034
1512397800|2017-12-04 14:30:00|3.14|3.23|3.08|3.21|171300|2.969
1512484200|2017-12-05 14:30:00|3.13|3.2|3.08|3.13|59900|2.895
1512570600|2017-12-06 14:30:00|3.07|3.15|3.01|3.05|96600|2.821
1512657000|2017-12-07 14:30:00|2.93|3.03|2.91|2.97|151900|2.747
1512743400|2017-12-08 14:30:00|2.97|2.99|2.9|2.9|112900|2.682
1513002600|2017-12-11 14:30:00|2.91|3|2.91|2.98|100800|2.756
1513089000|2017-12-12 14:30:00|2.95|2.99|2.93|2.94|32100|2.719
1513175400|2017-12-13 14:30:00|2.94|3.05|2.94|2.99|141300|2.765
1513261800|2017-12-14 14:30:00|3.04|3.09|2.99|3.09|140100|2.858
1513348200|2017-12-15 14:30:00|3.03|3.06|2.96|3.02|282500|2.793
1513607400|2017-12-18 14:30:00|2.99|3.08|2.99|3.05|120900|2.821
1513693800|2017-12-19 14:30:00|2.98|3.05|2.96|3|70600|2.775
1513780200|2017-12-20 14:30:00|3|3.07|2.98|3|85900|2.775
1513866600|2017-12-21 14:30:00|3.09|3.15|3.04|3.13|181400|2.895
1513953000|2017-12-22 14:30:00|3.2|3.31|3.18|3.26|117700|3.015
1514298600|2017-12-26 14:30:00|3.32|3.32|3.25|3.27|72200|3.024
1514385000|2017-12-27 14:30:00|3.24|3.29|3.18|3.19|58600|2.95
1514471400|2017-12-28 14:30:00|3.28|3.28|3.18|3.23|61400|2.987
1514557800|2017-12-29 14:30:00|3.21|3.28|3.21|3.26|68900|3.015
1514903400|2018-01-02 14:30:00|3.3|3.32|3.22|3.27|85800|3.024
1514989800|2018-01-03 14:30:00|3.3|3.33|3.16|3.32|133300|3.071
1515076200|2018-01-04 14:30:00|3.32|3.32|3.19|3.21|61400|2.969
1515162600|2018-01-05 14:30:00|3.23|3.26|3.18|3.2|68800|2.96
1515421800|2018-01-08 14:30:00|3.21|3.21|3.08|3.12|108300|2.886
1515508200|2018-01-09 14:30:00|3.08|3.11|3.05|3.07|58300|2.839
1515594600|2018-01-10 14:30:00|3.13|3.15|3.08|3.09|46200|2.858
1515681000|2018-01-11 14:30:00|3.07|3.23|3.03|3.18|51300|2.941
1515767400|2018-01-12 14:30:00|3.18|3.23|3.16|3.19|57900|2.95
1516113000|2018-01-16 14:30:00|3.25|3.25|3.15|3.22|87900|2.978
1516199400|2018-01-17 14:30:00|3.2|3.23|3.1|3.1|47400|2.867
1516285800|2018-01-18 14:30:00|3.1|3.3|3.09|3.11|114000|2.876
1516372200|2018-01-19 14:30:00|3.12|3.15|3.11|3.13|46200|2.895
1516631400|2018-01-22 14:30:00|3.12|3.13|3.09|3.12|26300|2.886
1516717800|2018-01-23 14:30:00|3.1|3.24|3.1|3.24|35400|2.997
1516804200|2018-01-24 14:30:00|3.27|3.38|3.16|3.22|195200|2.978
1516890600|2018-01-25 14:30:00|3.23|3.24|3.13|3.14|48500|2.904
1516977000|2018-01-26 14:30:00|3.15|3.2|3.1|3.12|33800|2.886
1517236200|2018-01-29 14:30:00|3.12|3.13|3|3.01|143900|2.784
1517322600|2018-01-30 14:30:00|3|3.11|2.9|2.92|140700|2.701
1517409000|2018-01-31 14:30:00|2.95|2.99|2.9|2.94|39500|2.719
1517495400|2018-02-01 14:30:00|2.92|3.12|2.92|3.08|64900|2.849
1517581800|2018-02-02 14:30:00|2.99|3.06|2.9|2.9|81300|2.682
1517841000|2018-02-05 14:30:00|2.92|2.97|2.85|2.91|60000|2.691
1517927400|2018-02-06 14:30:00|2.9|3.04|2.89|2.92|106900|2.701
1518013800|2018-02-07 14:30:00|2.9|2.95|2.81|2.86|85600|2.645
1518100200|2018-02-08 14:30:00|2.87|2.99|2.85|2.92|64200|2.701
1518186600|2018-02-09 14:30:00|2.94|2.95|2.81|2.83|66000|2.617
1518445800|2018-02-12 14:30:00|2.83|2.94|2.79|2.83|67900|2.617
1518532200|2018-02-13 14:30:00|2.84|2.92|2.84|2.9|41500|2.682
1518618600|2018-02-14 14:30:00|2.89|3.03|2.88|2.96|86600|2.738
1518705000|2018-02-15 14:30:00|3.1|3.12|3.03|3.03|81600|2.802
1518791400|2018-02-16 14:30:00|3.05|3.15|2.99|2.99|61400|2.765
1519137000|2018-02-20 14:30:00|3.1|3.12|2.95|3|47200|2.775
1519223400|2018-02-21 14:30:00|3.02|3.1|2.98|3.03|43600|2.802
1519309800|2018-02-22 14:30:00|3.06|3.13|3.02|3.1|40500|2.867
1519396200|2018-02-23 14:30:00|2.98|3.13|2.97|3.05|37400|2.821
1519655400|2018-02-26 14:30:00|3.01|3.13|3|3.04|36400|2.812
1519741800|2018-02-27 14:30:00|3|3.09|2.99|3.03|57500|2.802
1519828200|2018-02-28 14:30:00|3.01|3.11|3|3.03|42800|2.802
1519914600|2018-03-01 14:30:00|3.02|3.11|2.95|3.08|33100|2.849
1520001000|2018-03-02 14:30:00|3.12|3.12|3.02|3.04|37600|2.812
1520260200|2018-03-05 14:30:00|3.06|3.1|3|3.07|49600|2.839
1520346600|2018-03-06 14:30:00|3.12|3.12|3|3.05|48200|2.821
1520433000|2018-03-07 14:30:00|3.02|3.07|3.01|3.02|33100|2.793
1520519400|2018-03-08 14:30:00|2.95|2.96|2.87|2.9|129400|2.682
1520605800|2018-03-09 14:30:00|2.92|3.03|2.92|3.01|72200|2.784
1520861400|2018-03-12 13:30:00|2.94|3.01|2.9|2.98|75200|2.756
1520947800|2018-03-13 13:30:00|2.98|3.1|2.94|3.07|62100|2.839
1521034200|2018-03-14 13:30:00|3.04|3.04|2.91|2.97|44500|2.747
1521120600|2018-03-15 13:30:00|2.7|2.9|2.65|2.89|204800|2.712|divid|0.043
1521207000|2018-03-16 13:30:00|2.75|2.83|2.73|2.81|181500|2.637
1521466200|2018-03-19 13:30:00|2.7|2.81|2.69|2.77|106400|2.6
1521552600|2018-03-20 13:30:00|2.72|2.74|2.66|2.68|107800|2.515
1521639000|2018-03-21 13:30:00|2.69|2.8|2.69|2.76|70200|2.59
1521725400|2018-03-22 13:30:00|2.71|2.85|2.69|2.77|180500|2.6
1521811800|2018-03-23 13:30:00|2.83|2.85|2.79|2.82|46200|2.646
1522071000|2018-03-26 13:30:00|2.78|2.86|2.75|2.83|60700|2.656
1522157400|2018-03-27 13:30:00|2.82|2.88|2.74|2.87|24900|2.693
1522243800|2018-03-28 13:30:00|2.78|2.82|2.73|2.75|92900|2.581
1522330200|2018-03-29 13:30:00|2.73|2.78|2.68|2.73|103900|2.562
1522675800|2018-04-02 13:30:00|2.8|2.87|2.76|2.82|64500|2.646
1522762200|2018-04-03 13:30:00|2.74|2.86|2.69|2.73|114900|2.562
1522848600|2018-04-04 13:30:00|2.76|2.76|2.69|2.75|61300|2.581
1522935000|2018-04-05 13:30:00|2.7|2.79|2.63|2.7|95900|2.534
1523021400|2018-04-06 13:30:00|2.78|2.8|2.68|2.75|59200|2.581
1523280600|2018-04-09 13:30:00|2.73|2.76|2.67|2.69|37900|2.524
1523367000|2018-04-10 13:30:00|2.67|2.69|2.63|2.66|74600|2.496
1523453400|2018-04-11 13:30:00|2.75|2.78|2.65|2.75|178800|2.581
1523539800|2018-04-12 13:30:00|2.82|2.82|2.6|2.66|125700|2.496
1523626200|2018-04-13 13:30:00|2.74|2.74|2.6|2.67|70700|2.506
1523885400|2018-04-16 13:30:00|2.7|2.7|2.56|2.64|59600|2.478
1523971800|2018-04-17 13:30:00|2.57|2.58|2.47|2.54|169500|2.384
1524058200|2018-04-18 13:30:00|2.58|2.64|2.52|2.59|124900|2.431
1524144600|2018-04-19 13:30:00|2.61|2.63|2.52|2.58|55200|2.421
1524231000|2018-04-20 13:30:00|2.53|2.54|2.45|2.47|94800|2.318
1524490200|2018-04-23 13:30:00|2.42|2.42|2.37|2.38|79900|2.234
1524576600|2018-04-24 13:30:00|2.41|2.42|2.35|2.41|90300|2.262
1524663000|2018-04-25 13:30:00|2.41|2.43|2.37|2.38|31900|2.234
1524749400|2018-04-26 13:30:00|2.37|2.41|2.32|2.36|109800|2.215
1524835800|2018-04-27 13:30:00|2.35|2.39|2.32|2.35|63500|2.205
1525095000|2018-04-30 13:30:00|2.33|2.35|2.25|2.29|138000|2.149
1525181400|2018-05-01 13:30:00|2.29|2.33|2.23|2.25|158300|2.112
1525267800|2018-05-02 13:30:00|2.32|2.4|2.27|2.4|108800|2.252
1525354200|2018-05-03 13:30:00|2.42|2.55|2.42|2.55|113300|2.393
1525440600|2018-05-04 13:30:00|2.51|2.57|2.48|2.5|39300|2.346
1525699800|2018-05-07 13:30:00|2.5|2.51|2.39|2.47|31600|2.318
1525786200|2018-05-08 13:30:00|2.4|2.52|2.37|2.47|43100|2.318
1525872600|2018-05-09 13:30:00|2.45|2.56|2.41|2.52|43600|2.365
1525959000|2018-05-10 13:30:00|2.61|2.63|2.51|2.61|59400|2.449
1526045400|2018-05-11 13:30:00|2.65|2.68|2.57|2.59|72100|2.431
1526304600|2018-05-14 13:30:00|2.63|2.63|2.48|2.51|48600|2.356
1526391000|2018-05-15 13:30:00|2.43|2.52|2.43|2.48|56700|2.327
1526477400|2018-05-16 13:30:00|2.46|2.51|2.43|2.44|22300|2.29
1526563800|2018-05-17 13:30:00|2.44|2.53|2.43|2.44|34200|2.29
1526650200|2018-05-18 13:30:00|2.46|2.62|2.46|2.6|77200|2.44
1526909400|2018-05-21 13:30:00|2.46|2.51|2.42|2.48|46000|2.327
1526995800|2018-05-22 13:30:00|2.51|2.6|2.5|2.53|41100|2.374
1527082200|2018-05-23 13:30:00|2.55|2.57|2.5|2.54|44200|2.384
1527168600|2018-05-24 13:30:00|2.53|2.62|2.53|2.62|58400|2.459
1527255000|2018-05-25 13:30:00|2.6|2.77|2.6|2.68|65800|2.515
1527600600|2018-05-29 13:30:00|2.72|2.76|2.65|2.69|72800|2.524
1527687000|2018-05-30 13:30:00|2.67|2.73|2.6|2.63|59300|2.468
1527773400|2018-05-31 13:30:00|2.66|2.79|2.65|2.73|70400|2.562
1527859800|2018-06-01 13:30:00|2.72|2.8|2.72|2.79|63300|2.618
1528119000|2018-06-04 13:30:00|2.79|2.79|2.64|2.7|35700|2.534
1528205400|2018-06-05 13:30:00|2.65|2.71|2.61|2.67|46900|2.506
1528291800|2018-06-06 13:30:00|2.67|2.78|2.63|2.71|39700|2.543
1528378200|2018-06-07 13:30:00|2.75|2.88|2.65|2.65|108300|2.487
1528464600|2018-06-08 13:30:00|2.76|2.83|2.6|2.73|85500|2.562
1528723800|2018-06-11 13:30:00|2.73|2.9|2.7|2.89|108000|2.712
1528810200|2018-06-12 13:30:00|2.86|2.95|2.8|2.94|48700|2.759
1528896600|2018-06-13 13:30:00|2.95|2.95|2.82|2.88|61400|2.703
1528983000|2018-06-14 13:30:00|2.93|2.93|2.8|2.86|57000|2.684
1529069400|2018-06-15 13:30:00|2.89|2.94|2.83|2.89|286300|2.712
1529328600|2018-06-18 13:30:00|2.87|2.92|2.86|2.87|73700|2.693
1529415000|2018-06-19 13:30:00|2.83|2.9|2.8|2.84|41500|2.665
1529501400|2018-06-20 13:30:00|2.8|2.87|2.73|2.73|63100|2.562
1529587800|2018-06-21 13:30:00|2.77|2.85|2.76|2.82|32000|2.646
1529674200|2018-06-22 13:30:00|2.82|2.82|2.72|2.77|21200|2.6
1529933400|2018-06-25 13:30:00|2.78|2.81|2.68|2.81|44700|2.637
1530019800|2018-06-26 13:30:00|2.69|2.71|2.63|2.69|60600|2.524
1530106200|2018-06-27 13:30:00|2.67|2.74|2.62|2.65|24000|2.487
1530192600|2018-06-28 13:30:00|2.63|2.63|2.55|2.6|25100|2.44
1530279000|2018-06-29 13:30:00|2.5|2.58|2.5|2.54|40600|2.384
1530538200|2018-07-02 13:30:00|2.55|2.66|2.53|2.54|35900|2.384
1530624600|2018-07-03 13:30:00|2.64|2.68|2.5|2.5|65700|2.346
1530797400|2018-07-05 13:30:00|2.5|2.61|2.5|2.58|44700|2.421
1530883800|2018-07-06 13:30:00|2.46|2.51|2.46|2.47|55700|2.318
1531143000|2018-07-09 13:30:00|2.55|2.57|2.52|2.53|22100|2.374
1531229400|2018-07-10 13:30:00|2.52|2.53|2.41|2.47|63100|2.318
1531315800|2018-07-11 13:30:00|2.42|2.49|2.42|2.43|15400|2.28
1531402200|2018-07-12 13:30:00|2.45|2.45|2.42|2.42|24900|2.271
1531488600|2018-07-13 13:30:00|2.42|2.46|2.41|2.41|20200|2.262
1531747800|2018-07-16 13:30:00|2.41|2.43|2.33|2.38|70800|2.234
1531834200|2018-07-17 13:30:00|2.34|2.4|2.33|2.4|25500|2.252
1531920600|2018-07-18 13:30:00|2.36|2.48|2.36|2.46|39800|2.309
1532007000|2018-07-19 13:30:00|2.48|2.57|2.44|2.5|48800|2.346
1532093400|2018-07-20 13:30:00|2.51|2.54|2.47|2.54|30000|2.384
1532352600|2018-07-23 13:30:00|2.48|2.55|2.47|2.51|46600|2.356
1532439000|2018-07-24 13:30:00|2.51|2.54|2.47|2.54|19400|2.384
1532525400|2018-07-25 13:30:00|2.55|2.64|2.52|2.53|64700|2.374
1532611800|2018-07-26 13:30:00|2.53|2.61|2.51|2.53|32100|2.374
1532698200|2018-07-27 13:30:00|2.52|2.6|2.5|2.5|19300|2.346
1532957400|2018-07-30 13:30:00|2.53|2.6|2.51|2.57|34800|2.412
1533043800|2018-07-31 13:30:00|2.56|2.59|2.53|2.57|27100|2.412
1533130200|2018-08-01 13:30:00|2.56|2.56|2.47|2.47|23100|2.318
1533216600|2018-08-02 13:30:00|2.46|2.5|2.36|2.42|92600|2.271
1533303000|2018-08-03 13:30:00|2.46|2.46|2.33|2.33|44800|2.187
1533562200|2018-08-06 13:30:00|2.32|2.42|2.32|2.35|16100|2.205
1533648600|2018-08-07 13:30:00|2.39|2.46|2.34|2.41|26700|2.262
1533735000|2018-08-08 13:30:00|2.4|2.46|2.38|2.42|31500|2.271
1533821400|2018-08-09 13:30:00|2.41|2.48|2.38|2.38|33400|2.234
1533907800|2018-08-10 13:30:00|2.36|2.57|2.36|2.37|74500|2.224
1534167000|2018-08-13 13:30:00|2.39|2.49|2.39|2.46|45300|2.309
1534253400|2018-08-14 13:30:00|2.4|2.44|2.27|2.28|85000|2.14
1534339800|2018-08-15 13:30:00|2.25|2.31|2.11|2.19|113900|2.055
1534426200|2018-08-16 13:30:00|2.18|2.2|2.02|2.02|103100|1.896
1534512600|2018-08-17 13:30:00|2.05|2.19|2.04|2.14|41700|2.008
1534771800|2018-08-20 13:30:00|2.14|2.19|2.05|2.16|56900|2.027
1534858200|2018-08-21 13:30:00|2.15|2.15|2.05|2.05|73600|1.924
1534944600|2018-08-22 13:30:00|2.09|2.14|2.07|2.07|44700|1.943
1535031000|2018-08-23 13:30:00|2.07|2.14|2.02|2.03|80200|1.905
1535117400|2018-08-24 13:30:00|2.11|2.14|2.04|2.13|67900|1.999
1535376600|2018-08-27 13:30:00|2.15|2.15|2.09|2.1|40700|1.971
1535463000|2018-08-28 13:30:00|2.1|2.14|2.02|2.09|34000|1.961
1535549400|2018-08-29 13:30:00|2.07|2.15|2.05|2.05|38800|1.924
1535635800|2018-08-30 13:30:00|2.05|2.13|2.05|2.13|32100|1.999
1535722200|2018-08-31 13:30:00|2.13|2.13|2.04|2.13|26800|1.999
1536067800|2018-09-04 13:30:00|2.1|2.1|1.91|2.05|150800|1.924
1536154200|2018-09-05 13:30:00|2.02|2.08|2.02|2.08|15500|1.952
1536240600|2018-09-06 13:30:00|2.05|2.09|2.05|2.09|6600|1.961
1536327000|2018-09-07 13:30:00|2.08|2.1|2.08|2.09|18500|1.961
1536586200|2018-09-10 13:30:00|2.09|2.15|2.05|2.15|35600|2.018
1536672600|2018-09-11 13:30:00|2.07|2.16|2.05|2.13|26700|1.999
1536759000|2018-09-12 13:30:00|2.11|2.13|2.05|2.05|35900|1.924
1536845400|2018-09-13 13:30:00|2.1|2.18|2.1|2.18|28100|2.046
1536931800|2018-09-14 13:30:00|2.13|2.16|2.06|2.12|24600|1.99
1537191000|2018-09-17 13:30:00|2.09|2.14|1.93|2.05|393200|1.924
1537277400|2018-09-18 13:30:00|2.06|2.06|1.98|2.02|321900|1.896
1537363800|2018-09-19 13:30:00|2.13|2.13|1.95|1.99|363400|1.868
1537450200|2018-09-20 13:30:00|2.03|2.06|1.76|1.82|623200|1.708
1537536600|2018-09-21 13:30:00|1.89|2.3|1.79|2.26|1240000|2.121
1537795800|2018-09-24 13:30:00|2.23|2.25|2.02|2.06|380200|1.933
1537882200|2018-09-25 13:30:00|2.12|2.38|2.12|2.38|146400|2.234
1537968600|2018-09-26 13:30:00|2.35|2.52|2.31|2.45|201400|2.299
1538055000|2018-09-27 13:30:00|2.43|2.44|2.31|2.41|36100|2.262
1538141400|2018-09-28 13:30:00|2.35|2.5|2.31|2.42|61200|2.271
1538400600|2018-10-01 13:30:00|2.4|2.48|2.35|2.46|22900|2.309
1538487000|2018-10-02 13:30:00|2.51|2.51|2.42|2.43|14000|2.28
1538573400|2018-10-03 13:30:00|2.41|2.46|2.36|2.43|25500|2.28
1538659800|2018-10-04 13:30:00|2.41|2.5|2.41|2.45|21900|2.299
1538746200|2018-10-05 13:30:00|2.45|2.5|2.45|2.49|15000|2.337
1539005400|2018-10-08 13:30:00|2.43|2.46|2.36|2.4|17300|2.252
1539091800|2018-10-09 13:30:00|2.38|2.42|2.31|2.38|79800|2.234
1539178200|2018-10-10 13:30:00|2.37|2.37|2.2|2.23|76800|2.093
1539264600|2018-10-11 13:30:00|2.37|2.44|2.31|2.43|67000|2.28
1539351000|2018-10-12 13:30:00|2.4|2.41|2.23|2.34|62100|2.196
1539610200|2018-10-15 13:30:00|2.49|2.58|2.42|2.53|122500|2.374
1539696600|2018-10-16 13:30:00|2.6|2.72|2.6|2.64|165300|2.478
1539783000|2018-10-17 13:30:00|2.62|2.69|2.55|2.55|33500|2.393
1539869400|2018-10-18 13:30:00|2.56|2.57|2.44|2.55|54800|2.393
1539955800|2018-10-19 13:30:00|2.52|2.58|2.47|2.58|54500|2.421
1540215000|2018-10-22 13:30:00|2.58|2.58|2.47|2.54|40500|2.384
1540301400|2018-10-23 13:30:00|2.6|2.65|2.51|2.65|98600|2.487
1540387800|2018-10-24 13:30:00|2.52|2.61|2.52|2.52|50400|2.365
1540474200|2018-10-25 13:30:00|2.57|2.61|2.5|2.54|76300|2.384
1540560600|2018-10-26 13:30:00|2.54|2.64|2.54|2.6|58200|2.44
1540819800|2018-10-29 13:30:00|2.59|2.68|2.53|2.62|45800|2.459
1540906200|2018-10-30 13:30:00|2.6|2.64|2.46|2.55|46700|2.393
1540992600|2018-10-31 13:30:00|2.48|2.52|2.36|2.51|63100|2.356
1541079000|2018-11-01 13:30:00|2.48|2.54|2.34|2.43|57300|2.28
1541165400|2018-11-02 13:30:00|2.43|2.48|2.38|2.46|34600|2.309
1541428200|2018-11-05 14:30:00|2.4|2.45|2.31|2.33|35300|2.187
1541514600|2018-11-06 14:30:00|2.34|2.41|2.33|2.33|28500|2.187
1541601000|2018-11-07 14:30:00|2.37|2.38|2.25|2.3|43800|2.158
1541687400|2018-11-08 14:30:00|2.24|2.27|2.23|2.26|5600|2.121
1541773800|2018-11-09 14:30:00|2.2|2.27|2.17|2.27|35400|2.13
1542033000|2018-11-12 14:30:00|2.26|2.33|2.09|2.16|53800|2.027
1542119400|2018-11-13 14:30:00|2.15|2.2|2.07|2.18|26400|2.046
1542205800|2018-11-14 14:30:00|2.13|2.22|2.06|2.17|31600|2.036
1542292200|2018-11-15 14:30:00|2.21|2.23|2.11|2.21|22200|2.074
1542378600|2018-11-16 14:30:00|2.2|2.28|2.17|2.2|30000|2.065
1542637800|2018-11-19 14:30:00|2.26|2.33|2.16|2.25|19600|2.112
1542724200|2018-11-20 14:30:00|2.23|2.23|2.13|2.18|12300|2.046
1542810600|2018-11-21 14:30:00|2.21|2.26|2.14|2.21|25300|2.074
1542983400|2018-11-23 14:30:00|2.21|2.25|2.15|2.25|8400|2.112
1543242600|2018-11-26 14:30:00|2.17|2.23|2.1|2.1|11400|1.971
1543329000|2018-11-27 14:30:00|2.11|2.17|2.01|2.02|48300|1.896
1543415400|2018-11-28 14:30:00|2.04|2.17|2.04|2.15|18900|2.018
1543501800|2018-11-29 14:30:00|2.11|2.14|2.04|2.04|14000|1.914
1543588200|2018-11-30 14:30:00|2.08|2.1|2.02|2.02|18000|1.896
1543847400|2018-12-03 14:30:00|2.03|2.09|2|2|36500|1.877
1543933800|2018-12-04 14:30:00|2.07|2.15|1.98|2.12|53800|1.99
1544106600|2018-12-06 14:30:00|2.07|2.12|1.99|2|32100|1.877
1544193000|2018-12-07 14:30:00|2.08|2.2|2.04|2.12|71200|1.99
1544452200|2018-12-10 14:30:00|2.1|2.15|1.91|2.02|88400|1.896
1544538600|2018-12-11 14:30:00|2.03|2.13|2.03|2.05|38700|1.924
1544625000|2018-12-12 14:30:00|2.1|2.15|2.1|2.15|34800|2.018
1544711400|2018-12-13 14:30:00|2.11|2.15|2.11|2.11|14800|1.98
1544797800|2018-12-14 14:30:00|2.05|2.14|2.05|2.07|20700|1.943
1545057000|2018-12-17 14:30:00|2.06|2.14|2.05|2.08|23600|1.952
1545143400|2018-12-18 14:30:00|2.08|2.13|2.04|2.06|40300|1.933
1545229800|2018-12-19 14:30:00|2.1|2.13|1.91|1.92|102800|1.802
1545316200|2018-12-20 14:30:00|2.06|2.17|2.01|2.16|127700|2.027
1545402600|2018-12-21 14:30:00|2.17|2.23|1.96|1.98|348800|1.858
1545661800|2018-12-24 14:30:00|2.1|2.3|2.08|2.29|101600|2.149
1545834600|2018-12-26 14:30:00|2.36|2.4|2.23|2.28|55400|2.14
1545921000|2018-12-27 14:30:00|2.22|2.25|2.1|2.11|73600|1.98
1546007400|2018-12-28 14:30:00|2.1|2.19|2.1|2.1|67400|1.971
1546266600|2018-12-31 14:30:00|2.17|2.17|2.06|2.08|39000|1.952
1546439400|2019-01-02 14:30:00|2.15|2.2|2.09|2.09|75100|1.961
1546525800|2019-01-03 14:30:00|2.13|2.2|2.13|2.15|24900|2.018
1546612200|2019-01-04 14:30:00|2.2|2.23|2.13|2.15|47300|2.018
1546871400|2019-01-07 14:30:00|2.2|2.27|2.15|2.17|59100|2.036
1546957800|2019-01-08 14:30:00|2.14|2.18|2.14|2.18|13300|2.046
1547044200|2019-01-09 14:30:00|2.16|2.18|2.15|2.15|40600|2.018
1547130600|2019-01-10 14:30:00|2.15|2.17|2.05|2.07|74900|1.943
1547217000|2019-01-11 14:30:00|2.07|2.17|2.03|2.05|37700|1.924
1547476200|2019-01-14 14:30:00|2.06|2.17|2.06|2.11|66100|1.98
1547562600|2019-01-15 14:30:00|2.12|2.15|2.1|2.1|15200|1.971
1547649000|2019-01-16 14:30:00|2.12|2.15|2.1|2.15|9800|2.018
1547735400|2019-01-17 14:30:00|2.14|2.16|2.07|2.07|46500|1.943
1547821800|2019-01-18 14:30:00|2.07|2.13|1.92|1.99|183300|1.868
1548167400|2019-01-22 14:30:00|2.03|2.11|1.96|2|72800|1.877
1548253800|2019-01-23 14:30:00|2.04|2.05|1.99|2|38500|1.877
1548340200|2019-01-24 14:30:00|2.07|2.13|2|2.07|28700|1.943
1548426600|2019-01-25 14:30:00|2.08|2.08|2.01|2.01|43500|1.886
1548685800|2019-01-28 14:30:00|2.05|2.1|2.01|2.04|44600|1.914
1548772200|2019-01-29 14:30:00|2.12|2.14|2.03|2.11|65800|1.98
1548858600|2019-01-30 14:30:00|2.16|2.2|2.13|2.16|116900|2.027
1548945000|2019-01-31 14:30:00|2.2|2.25|2.13|2.17|118500|2.036
1549031400|2019-02-01 14:30:00|2.19|2.24|2.12|2.24|39700|2.102
1549290600|2019-02-04 14:30:00|2.26|2.38|2.21|2.27|60900|2.13
1549377000|2019-02-05 14:30:00|2.23|2.29|2.23|2.27|27600|2.13
1549463400|2019-02-06 14:30:00|2.18|2.29|2.18|2.23|48400|2.093
1549549800|2019-02-07 14:30:00|2.23|2.32|2.23|2.27|47700|2.13
1549636200|2019-02-08 14:30:00|2.29|2.29|2.23|2.27|46400|2.13
1549895400|2019-02-11 14:30:00|2.23|2.24|2.15|2.21|51500|2.074
1549981800|2019-02-12 14:30:00|2.21|2.23|2.15|2.16|25000|2.027
1550068200|2019-02-13 14:30:00|2.17|2.2|2.15|2.15|55100|2.018
1550154600|2019-02-14 14:30:00|2.14|2.2|2.13|2.16|60900|2.027
1550241000|2019-02-15 14:30:00|2.16|2.17|2.11|2.11|67900|1.98
1550586600|2019-02-19 14:30:00|2.19|2.34|2.19|2.29|124500|2.149
1550673000|2019-02-20 14:30:00|2.3|2.38|2.26|2.34|70900|2.196
1550759400|2019-02-21 14:30:00|2.29|2.35|2.26|2.29|34900|2.149
1550845800|2019-02-22 14:30:00|2.35|2.42|2.35|2.4|76500|2.252
1551105000|2019-02-25 14:30:00|2.37|2.4|2.35|2.36|32200|2.215
1551191400|2019-02-26 14:30:00|2.35|2.46|2.35|2.45|92100|2.299
1551277800|2019-02-27 14:30:00|2.42|2.46|2.32|2.41|49800|2.262
1551364200|2019-02-28 14:30:00|2.42|2.42|2.24|2.25|63100|2.112
1551450600|2019-03-01 14:30:00|2.25|2.28|2.15|2.19|74600|2.055
1551709800|2019-03-04 14:30:00|2.2|2.22|2.12|2.22|51400|2.083
1551796200|2019-03-05 14:30:00|2.11|2.19|2.1|2.16|34300|2.027
1551882600|2019-03-06 14:30:00|2.16|2.18|2.11|2.12|55400|1.99
1551969000|2019-03-07 14:30:00|2.11|2.15|2.07|2.1|32500|1.971
1552055400|2019-03-08 14:30:00|2.13|2.19|2.13|2.18|70300|2.046
1552311000|2019-03-11 13:30:00|2.14|2.14|1.97|2.01|321900|1.886
1552397400|2019-03-12 13:30:00|2.08|2.08|1.98|1.99|210700|1.868
1552483800|2019-03-13 13:30:00|2.03|2.05|1.82|1.96|794300|1.839
1552570200|2019-03-14 13:30:00|1.92|1.94|1.76|1.85|440800|1.736
1552656600|2019-03-15 13:30:00|1.83|1.99|1.81|1.91|3066400|1.792
1552915800|2019-03-18 13:30:00|1.85|1.95|1.71|1.8|1007600|1.689
1553002200|2019-03-19 13:30:00|1.79|1.89|1.79|1.83|148100|1.717
1553088600|2019-03-20 13:30:00|1.85|1.96|1.85|1.92|113700|1.802
1553175000|2019-03-21 13:30:00|1.89|2|1.89|2|53600|1.877
1553261400|2019-03-22 13:30:00|1.98|1.98|1.94|1.96|64900|1.839
1553520600|2019-03-25 13:30:00|1.95|2.02|1.95|2|98200|1.877
1553607000|2019-03-26 13:30:00|2|2.01|1.97|2|135100|1.877
1553693400|2019-03-27 13:30:00|2|2.02|1.94|2|163600|1.877
1553779800|2019-03-28 13:30:00|1.95|1.97|1.89|1.93|114500|1.811
1553866200|2019-03-29 13:30:00|1.98|2.02|1.93|1.99|105800|1.868
1554125400|2019-04-01 13:30:00|1.96|1.99|1.92|1.96|65200|1.839
1554211800|2019-04-02 13:30:00|1.99|1.99|1.9|1.95|64600|1.83
1554298200|2019-04-03 13:30:00|1.98|1.99|1.91|1.96|27300|1.839
1554384600|2019-04-04 13:30:00|1.93|1.95|1.87|1.91|77600|1.792
1554471000|2019-04-05 13:30:00|1.93|1.96|1.92|1.95|59100|1.83
1554730200|2019-04-08 13:30:00|1.92|1.96|1.88|1.92|121300|1.802
1554816600|2019-04-09 13:30:00|1.95|1.97|1.92|1.94|22500|1.821
1554903000|2019-04-10 13:30:00|1.94|1.99|1.91|1.99|36300|1.868
1554989400|2019-04-11 13:30:00|1.96|1.96|1.89|1.93|59000|1.811
1555075800|2019-04-12 13:30:00|1.91|1.92|1.88|1.88|55000|1.764
1555335000|2019-04-15 13:30:00|1.89|1.9|1.87|1.87|23200|1.755
1555421400|2019-04-16 13:30:00|1.86|1.93|1.86|1.91|70300|1.792
1555507800|2019-04-17 13:30:00|1.89|1.99|1.86|1.99|31800|1.868
1555594200|2019-04-18 13:30:00|1.95|1.99|1.9|1.9|25300|1.783
1555939800|2019-04-22 13:30:00|1.89|1.93|1.86|1.87|15300|1.755
1556026200|2019-04-23 13:30:00|1.91|1.91|1.86|1.91|56100|1.792
1556112600|2019-04-24 13:30:00|1.89|1.94|1.88|1.92|105900|1.802
1556199000|2019-04-25 13:30:00|1.95|1.97|1.91|1.93|55800|1.811
1556285400|2019-04-26 13:30:00|1.95|1.96|1.92|1.95|19000|1.83
1556544600|2019-04-29 13:30:00|1.96|1.96|1.91|1.92|27300|1.802
1556631000|2019-04-30 13:30:00|1.91|1.93|1.89|1.91|52900|1.792
1556717400|2019-05-01 13:30:00|1.89|1.93|1.89|1.9|48800|1.783
1556803800|2019-05-02 13:30:00|1.87|1.9|1.81|1.81|52200|1.699
1556890200|2019-05-03 13:30:00|1.86|1.92|1.83|1.9|136700|1.783
1557149400|2019-05-06 13:30:00|1.88|1.9|1.85|1.85|19500|1.736
1557235800|2019-05-07 13:30:00|1.92|1.95|1.88|1.92|104400|1.802
1557322200|2019-05-08 13:30:00|1.92|1.96|1.91|1.96|66100|1.839
1557408600|2019-05-09 13:30:00|1.99|1.99|1.91|1.91|30600|1.792
1557495000|2019-05-10 13:30:00|1.91|1.91|1.85|1.89|17200|1.774
1557754200|2019-05-13 13:30:00|1.87|1.87|1.78|1.82|83200|1.708
1557840600|2019-05-14 13:30:00|1.81|1.84|1.8|1.82|21700|1.708
1557927000|2019-05-15 13:30:00|1.79|1.81|1.77|1.79|27600|1.68
1558013400|2019-05-16 13:30:00|1.73|1.84|1.73|1.8|94800|1.689
1558099800|2019-05-17 13:30:00|1.75|1.8|1.75|1.77|37500|1.661
1558359000|2019-05-20 13:30:00|1.77|1.78|1.76|1.77|21100|1.661
1558445400|2019-05-21 13:30:00|1.77|1.78|1.72|1.72|62000|1.614
1558531800|2019-05-22 13:30:00|1.76|1.79|1.64|1.67|132200|1.567
1558618200|2019-05-23 13:30:00|1.73|1.75|1.72|1.72|17700|1.614
1558704600|2019-05-24 13:30:00|1.75|1.77|1.72|1.73|9400|1.624
1559050200|2019-05-28 13:30:00|1.76|1.79|1.72|1.73|17200|1.624
1559136600|2019-05-29 13:30:00|1.75|1.75|1.72|1.74|20800|1.633
1559223000|2019-05-30 13:30:00|1.73|1.79|1.72|1.73|59700|1.624
1559309400|2019-05-31 13:30:00|1.83|1.83|1.73|1.74|56700|1.633
1559568600|2019-06-03 13:30:00|1.85|1.95|1.84|1.87|112100|1.755
1559655000|2019-06-04 13:30:00|1.9|2.05|1.9|1.98|134600|1.858
1559741400|2019-06-05 13:30:00|2.05|2.15|2.05|2.13|299600|1.999
1559827800|2019-06-06 13:30:00|2.13|2.2|2.13|2.18|106600|2.046
1559914200|2019-06-07 13:30:00|2.2|2.23|2.15|2.2|73200|2.065
1560173400|2019-06-10 13:30:00|2.17|2.17|2.11|2.15|105200|2.018
1560259800|2019-06-11 13:30:00|2.17|2.29|2.17|2.21|131800|2.074
1560346200|2019-06-12 13:30:00|2.27|2.33|2.2|2.27|143900|2.13
1560432600|2019-06-13 13:30:00|2.39|2.49|2.35|2.44|277300|2.29
1560519000|2019-06-14 13:30:00|2.55|2.62|2.52|2.53|280600|2.374
1560778200|2019-06-17 13:30:00|2.53|2.61|2.46|2.61|107800|2.449
1560864600|2019-06-18 13:30:00|2.69|2.71|2.62|2.68|126200|2.515
1560951000|2019-06-19 13:30:00|2.71|2.76|2.59|2.7|119900|2.534
1561037400|2019-06-20 13:30:00|2.95|3.01|2.84|2.86|503800|2.684
1561123800|2019-06-21 13:30:00|2.94|2.98|2.85|2.95|184600|2.768
1561383000|2019-06-24 13:30:00|3.05|3.05|2.94|3.04|206300|2.853
1561469400|2019-06-25 13:30:00|3.02|3.07|2.96|3.04|202600|2.853
1561555800|2019-06-26 13:30:00|2.96|3|2.88|3|115100|2.815
1561642200|2019-06-27 13:30:00|2.9|3.05|2.88|2.99|179300|2.806
1561728600|2019-06-28 13:30:00|3|3.05|3|3.05|42400|2.862
1561987800|2019-07-01 13:30:00|2.89|2.97|2.85|2.9|193600|2.722
1562074200|2019-07-02 13:30:00|2.9|2.94|2.88|2.91|107100|2.731
1562160600|2019-07-03 13:30:00|2.97|3.01|2.93|2.95|36100|2.768
1562333400|2019-07-05 13:30:00|2.95|2.95|2.85|2.92|62900|2.74
1562592600|2019-07-08 13:30:00|2.94|3.01|2.93|2.96|80400|2.778
1562679000|2019-07-09 13:30:00|2.92|2.95|2.88|2.93|64000|2.75
1562765400|2019-07-10 13:30:00|3.01|3.04|2.97|3.03|77300|2.844
1562851800|2019-07-11 13:30:00|3.07|3.07|2.87|2.93|74100|2.75
1562938200|2019-07-12 13:30:00|2.89|2.9|2.69|2.88|183000|2.703
1563197400|2019-07-15 13:30:00|2.92|3.05|2.84|2.9|61000|2.722
1563283800|2019-07-16 13:30:00|2.87|3|2.86|2.94|55000|2.759
1563370200|2019-07-17 13:30:00|2.86|3|2.85|2.98|80700|2.797
1563456600|2019-07-18 13:30:00|3|3.2|2.99|3.16|123000|2.966
1563543000|2019-07-19 13:30:00|3.15|3.17|3.05|3.13|73600|2.937
1563802200|2019-07-22 13:30:00|3.12|3.15|2.97|3.12|59600|2.928
1563888600|2019-07-23 13:30:00|3.06|3.12|2.98|3.01|76300|2.825
1563975000|2019-07-24 13:30:00|3.03|3.07|2.97|3|63500|2.815
1564061400|2019-07-25 13:30:00|3.17|3.23|3.05|3.1|107400|2.909
1564147800|2019-07-26 13:30:00|3.19|3.25|3.12|3.21|82400|3.012
1564407000|2019-07-29 13:30:00|3.25|3.26|3.1|3.15|48200|2.956
1564493400|2019-07-30 13:30:00|3.21|3.26|3.15|3.19|72000|2.994
1564579800|2019-07-31 13:30:00|3.29|3.31|3.03|3.05|104100|2.862
1564666200|2019-08-01 13:30:00|2.95|3.17|2.92|3.12|93700|2.928
1564752600|2019-08-02 13:30:00|3.23|3.39|3.23|3.3|183700|3.097
1565011800|2019-08-05 13:30:00|3.43|3.56|3.38|3.44|205700|3.228
1565098200|2019-08-06 13:30:00|3.47|3.63|3.42|3.52|190900|3.303
1565184600|2019-08-07 13:30:00|3.75|3.84|3.6|3.64|360300|3.416
1565271000|2019-08-08 13:30:00|3.79|4.01|3.71|4|268600|3.754
1565357400|2019-08-09 13:30:00|4.01|4.08|3.75|3.88|183000|3.641
1565616600|2019-08-12 13:30:00|4|4.11|3.88|3.92|192900|3.679
1565703000|2019-08-13 13:30:00|4.02|4.04|3.74|3.86|191300|3.622
1565789400|2019-08-14 13:30:00|3.95|4.03|3.87|3.96|111200|3.716
1565875800|2019-08-15 13:30:00|4.14|4.27|4.02|4.21|368100|3.951
1565962200|2019-08-16 13:30:00|4.21|4.32|3.98|4.21|259400|3.951
1566221400|2019-08-19 13:30:00|4.09|4.1|3.84|3.9|194200|3.66
1566307800|2019-08-20 13:30:00|3.95|4.11|3.94|4.09|155500|3.838
1566394200|2019-08-21 13:30:00|4.04|4.09|3.86|3.91|93500|3.669
1566480600|2019-08-22 13:30:00|3.97|4.08|3.94|4.05|132400|3.801
1566567000|2019-08-23 13:30:00|4.1|4.5|4.1|4.47|471300|4.195
1566826200|2019-08-26 13:30:00|4.51|4.58|4.27|4.37|290900|4.101
1566912600|2019-08-27 13:30:00|4.58|4.85|4.52|4.76|273500|4.467
1566999000|2019-08-28 13:30:00|4.77|4.77|4.56|4.67|208800|4.383
1567085400|2019-08-29 13:30:00|4.67|4.67|4.35|4.48|184600|4.204
1567171800|2019-08-30 13:30:00|4.43|4.5|4.28|4.32|149600|4.054
1567517400|2019-09-03 13:30:00|4.51|4.69|4.24|4.56|242800|4.279
1567603800|2019-09-04 13:30:00|4.56|4.71|4.48|4.53|83200|4.251
1567690200|2019-09-05 13:30:00|4.53|4.53|4.15|4.29|231900|4.026
1567776600|2019-09-06 13:30:00|4.23|4.28|4.07|4.07|243000|3.82
1568035800|2019-09-09 13:30:00|4|4|3.72|3.79|276900|3.557
1568122200|2019-09-10 13:30:00|3.6|3.77|3.58|3.66|169400|3.435
1568208600|2019-09-11 13:30:00|3.62|3.87|3.62|3.7|103000|3.472
1568295000|2019-09-12 13:30:00|4.06|4.09|3.71|3.79|299100|3.557
1568381400|2019-09-13 13:30:00|3.84|3.95|3.78|3.79|174200|3.557
1568640600|2019-09-16 13:30:00|4.05|4.06|3.88|3.94|128800|3.698
1568727000|2019-09-17 13:30:00|4.15|4.37|4.12|4.27|272000|4.007
1568813400|2019-09-18 13:30:00|4.39|4.41|4.13|4.2|174200|3.942
1568899800|2019-09-19 13:30:00|4.28|4.38|4.26|4.31|152900|4.045
1568986200|2019-09-20 13:30:00|4.37|4.44|4.3|4.43|252400|4.157
1569245400|2019-09-23 13:30:00|4.7|4.93|4.64|4.93|319900|4.627
1569331800|2019-09-24 13:30:00|4.89|5.04|4.8|5.01|192000|4.702
1569418200|2019-09-25 13:30:00|5.1|5.2|4.88|4.97|280100|4.664
1569504600|2019-09-26 13:30:00|4.98|4.98|4.69|4.72|134100|4.554|divid|0.136
1569591000|2019-09-27 13:30:00|4.56|4.63|4.5|4.6|111700|4.438
1569850200|2019-09-30 13:30:00|4.46|4.52|4.17|4.25|265400|4.101
1569936600|2019-10-01 13:30:00|4.25|4.56|4.21|4.46|163400|4.303
1570023000|2019-10-02 13:30:00|4.6|4.84|4.6|4.81|248700|4.641
1570109400|2019-10-03 13:30:00|4.78|4.96|4.7|4.72|223900|4.554
1570195800|2019-10-04 13:30:00|4.69|4.77|4.59|4.74|164700|4.573
1570455000|2019-10-07 13:30:00|4.65|4.84|4.65|4.73|99300|4.564
1570541400|2019-10-08 13:30:00|4.97|4.98|4.89|4.97|186900|4.795
1570627800|2019-10-09 13:30:00|5|5.04|4.81|4.9|147600|4.728
1570714200|2019-10-10 13:30:00|4.9|4.9|4.7|4.83|173100|4.66
1570800600|2019-10-11 13:30:00|4.77|4.8|4.58|4.6|148900|4.438
1571059800|2019-10-14 13:30:00|4.66|4.69|4.57|4.6|65000|4.438
1571146200|2019-10-15 13:30:00|4.49|4.54|4.37|4.39|108400|4.236
1571232600|2019-10-16 13:30:00|4.49|4.5|4.38|4.4|58600|4.245
1571319000|2019-10-17 13:30:00|4.59|4.72|4.51|4.67|112400|4.506
1571405400|2019-10-18 13:30:00|4.6|4.68|4.58|4.62|48500|4.458
1571664600|2019-10-21 13:30:00|4.72|4.73|4.55|4.6|48800|4.438
1571751000|2019-10-22 13:30:00|4.6|4.63|4.48|4.54|46600|4.38
1571837400|2019-10-23 13:30:00|4.55|4.63|4.54|4.63|43900|4.467
1571923800|2019-10-24 13:30:00|4.47|4.81|4.46|4.76|133300|4.593
1572010200|2019-10-25 13:30:00|4.91|4.96|4.75|4.84|121700|4.67
1572269400|2019-10-28 13:30:00|4.72|4.76|4.58|4.64|85000|4.477
1572355800|2019-10-29 13:30:00|4.68|4.89|4.65|4.86|86700|4.689
1572442200|2019-10-30 13:30:00|4.92|4.98|4.83|4.96|188600|4.786
1572528600|2019-10-31 13:30:00|4.98|5.14|4.96|5.11|171900|4.93
1572615000|2019-11-01 13:30:00|5.08|5.08|4.9|4.99|112400|4.815
1572877800|2019-11-04 14:30:00|4.97|4.97|4.7|4.73|158300|4.564
1572964200|2019-11-05 14:30:00|4.73|4.74|4.61|4.66|112600|4.496
1573050600|2019-11-06 14:30:00|4.71|4.77|4.64|4.71|60600|4.544
1573137000|2019-11-07 14:30:00|4.67|4.67|4.45|4.52|98500|4.361
1573223400|2019-11-08 14:30:00|4.31|4.49|4.29|4.34|149600|4.187
1573482600|2019-11-11 14:30:00|4.3|4.4|4.21|4.34|58900|4.187
1573569000|2019-11-12 14:30:00|4.21|4.36|4.17|4.31|81600|4.159
1573655400|2019-11-13 14:30:00|4.45|4.49|4.37|4.4|89500|4.245
1573741800|2019-11-14 14:30:00|4.49|4.59|4.48|4.53|64700|4.371
1573828200|2019-11-15 14:30:00|4.53|4.53|4.41|4.46|43500|4.303
1574087400|2019-11-18 14:30:00|4.41|4.43|4.3|4.34|99200|4.187
1574173800|2019-11-19 14:30:00|4.32|4.4|4.27|4.36|66600|4.207
1574260200|2019-11-20 14:30:00|4.34|4.36|4.24|4.3|42000|4.149
1574346600|2019-11-21 14:30:00|4.28|4.29|4.08|4.17|96200|4.023
1574433000|2019-11-22 14:30:00|4.2|4.2|4.05|4.13|61700|3.985
1574692200|2019-11-25 14:30:00|4.04|4.11|3.91|3.97|163900|3.83
1574778600|2019-11-26 14:30:00|3.95|4.13|3.94|4.08|101100|3.937
1574865000|2019-11-27 14:30:00|4.02|4.14|4|4.11|34500|3.966
1575037800|2019-11-29 14:30:00|4.05|4.15|4.05|4.09|19700|3.946
1575297000|2019-12-02 14:30:00|4.05|4.2|4.05|4.17|53900|4.023
1575383400|2019-12-03 14:30:00|4.41|4.56|4.41|4.45|99000|4.294
1575469800|2019-12-04 14:30:00|4.67|4.75|4.55|4.7|158700|4.535
1575556200|2019-12-05 14:30:00|4.68|4.74|4.59|4.66|79600|4.496
1575642600|2019-12-06 14:30:00|4.69|4.7|4.51|4.53|52000|4.371
1575901800|2019-12-09 14:30:00|4.57|4.63|4.55|4.56|21600|4.4
1575988200|2019-12-10 14:30:00|4.56|4.58|4.37|4.42|70600|4.265
1576074600|2019-12-11 14:30:00|4.54|4.73|4.5|4.71|82000|4.544
1576161000|2019-12-12 14:30:00|4.75|4.75|4.5|4.56|76000|4.4
1576247400|2019-12-13 14:30:00|4.4|4.63|4.38|4.6|93600|4.438
1576506600|2019-12-16 14:30:00|4.56|4.56|4.47|4.53|31100|4.371
1576593000|2019-12-17 14:30:00|4.65|4.73|4.59|4.62|84100|4.458
1576679400|2019-12-18 14:30:00|4.62|4.74|4.62|4.72|61500|4.554
1576765800|2019-12-19 14:30:00|4.71|4.74|4.71|4.72|32600|4.554
1576852200|2019-12-20 14:30:00|4.76|4.77|4.72|4.76|55200|4.593
1577111400|2019-12-23 14:30:00|4.77|4.88|4.77|4.85|64400|4.68
1577197800|2019-12-24 14:30:00|4.9|5.17|4.88|5.12|167500|4.94
1577370600|2019-12-26 14:30:00|5.17|5.25|5.13|5.23|117600|5.046
1577457000|2019-12-27 14:30:00|5.19|5.23|5.1|5.17|112700|4.988
1577716200|2019-12-30 14:30:00|5.04|5.31|5.02|5.31|189300|5.123
1577802600|2019-12-31 14:30:00|5.32|5.35|5.05|5.13|107300|4.95
1577975400|2020-01-02 14:30:00|5.27|5.43|5.26|5.42|200200|5.23
1578061800|2020-01-03 14:30:00|5.6|5.64|5.45|5.49|263400|5.297
1578321000|2020-01-06 14:30:00|5.79|5.84|5.56|5.65|150300|5.451
1578407400|2020-01-07 14:30:00|5.74|5.78|5.67|5.7|138200|5.5
1578493800|2020-01-08 14:30:00|5.71|5.71|5.41|5.52|265800|5.326
1578580200|2020-01-09 14:30:00|5.43|5.52|5.38|5.48|133500|5.287
1578666600|2020-01-10 14:30:00|5.64|6.09|5.61|6.06|328700|5.847
1578925800|2020-01-13 14:30:00|6.03|6.1|5.99|5.99|283300|5.779
1579012200|2020-01-14 14:30:00|5.92|5.95|5.8|5.93|103100|5.722
1579098600|2020-01-15 14:30:00|6.09|6.09|5.86|6.06|148000|5.847
1579185000|2020-01-16 14:30:00|6|6.05|5.93|5.98|95200|5.77
1579271400|2020-01-17 14:30:00|5.97|6.04|5.91|5.93|79600|5.722
1579617000|2020-01-21 14:30:00|5.83|5.89|5.74|5.87|99900|5.664
1579703400|2020-01-22 14:30:00|5.92|6.02|5.83|5.94|52600|5.731
1579789800|2020-01-23 14:30:00|6.14|6.25|5.98|6.01|227100|5.799
1579876200|2020-01-24 14:30:00|6.05|6.16|6.03|6.13|127000|5.915
1580135400|2020-01-27 14:30:00|6.23|6.23|6.01|6.13|133400|5.915
1580221800|2020-01-28 14:30:00|5.81|5.9|5.6|5.78|191400|5.577
1580308200|2020-01-29 14:30:00|5.86|5.98|5.7|5.89|104600|5.683
1580394600|2020-01-30 14:30:00|6.18|6.3|6.08|6.22|201900|6.001
1580481000|2020-01-31 14:30:00|6.28|6.4|6.24|6.36|176100|6.136
1580740200|2020-02-03 14:30:00|6.14|6.17|5.88|5.96|174100|5.751
1580826600|2020-02-04 14:30:00|5.7|5.77|5.61|5.72|159600|5.519
1580913000|2020-02-05 14:30:00|5.73|6.12|5.69|5.93|90000|5.722
1580999400|2020-02-06 14:30:00|5.92|6.07|5.9|5.98|47200|5.77
1581085800|2020-02-07 14:30:00|6.04|6.13|5.97|6.03|74100|5.818
1581345000|2020-02-10 14:30:00|6.22|6.29|6.08|6.17|90100|5.953
1581431400|2020-02-11 14:30:00|6.21|6.21|6.03|6.13|109600|5.915
1581517800|2020-02-12 14:30:00|6.09|6.11|5.95|5.98|91900|5.77
1581604200|2020-02-13 14:30:00|6.07|6.14|6.01|6.1|95200|5.886
1581690600|2020-02-14 14:30:00|6.29|6.4|6.26|6.39|174900|6.165
1582036200|2020-02-18 14:30:00|6.56|6.88|6.42|6.87|447000|6.629
1582122600|2020-02-19 14:30:00|6.89|7.06|6.83|7.05|276000|6.802
1582209000|2020-02-20 14:30:00|7.07|7.18|6.94|7.06|171000|6.812
1582295400|2020-02-21 14:30:00|7.25|7.41|7.15|7.39|365800|7.13
1582554600|2020-02-24 14:30:00|7.49|7.79|7.3|7.42|629300|7.159
1582641000|2020-02-25 14:30:00|7.53|7.58|7.08|7.14|421100|6.889
1582727400|2020-02-26 14:30:00|7.07|7.25|6.8|6.94|414000|6.696
1582813800|2020-02-27 14:30:00|7.35|7.45|6.64|6.68|364600|6.445
1582900200|2020-02-28 14:30:00|6.63|6.63|5.8|6.1|544500|5.886
1583159400|2020-03-02 14:30:00|6.52|6.59|6.32|6.49|265100|6.262
1583245800|2020-03-03 14:30:00|6.75|7.43|6.59|7.06|482100|6.812
1583332200|2020-03-04 14:30:00|7.37|7.52|7.22|7.32|249100|7.063
1583418600|2020-03-05 14:30:00|7.43|7.55|7.29|7.55|400100|7.456|divid|0.168
1583505000|2020-03-06 14:30:00|7.63|7.64|6.97|7.4|287500|7.308
1583760600|2020-03-09 13:30:00|7.38|7.44|6.27|6.95|251300|6.863
1583847000|2020-03-10 13:30:00|6.82|6.82|6.25|6.36|370100|6.281
1583933400|2020-03-11 13:30:00|6.54|6.68|6.01|6.02|244400|5.945
1584019800|2020-03-12 13:30:00|5.22|5.53|4.72|5.02|424800|4.957
1584106200|2020-03-13 13:30:00|5.1|5.18|3.91|4.01|676100|3.96
1584365400|2020-03-16 13:30:00|3.06|5.18|3.06|4.95|452300|4.888
1584451800|2020-03-17 13:30:00|4.4|5.47|4.4|5.47|451900|5.402
1584538200|2020-03-18 13:30:00|5.31|5.31|4.59|4.59|322500|4.533
1584624600|2020-03-19 13:30:00|4.51|5.78|4.31|5.01|336800|4.947
1584711000|2020-03-20 13:30:00|5.13|5.39|4.82|4.91|292200|4.849
1584970200|2020-03-23 13:30:00|5.17|5.94|4.99|5.48|347100|5.412
1585056600|2020-03-24 13:30:00|6.03|6.39|5.9|6.31|402400|6.231
1585143000|2020-03-25 13:30:00|6.15|6.44|6.03|6.2|278400|6.123
1585229400|2020-03-26 13:30:00|6.48|6.88|6.13|6.44|295000|6.36
1585315800|2020-03-27 13:30:00|6.01|6.15|5.62|5.88|335300|5.807
1585575000|2020-03-30 13:30:00|5.92|6.36|5.78|5.85|231700|5.777
1585661400|2020-03-31 13:30:00|5.75|5.84|5.34|5.4|222600|5.333
1585747800|2020-04-01 13:30:00|5.33|5.42|4.88|5.37|253100|5.303
1585834200|2020-04-02 13:30:00|5.37|5.74|5.3|5.34|235400|5.273
1585920600|2020-04-03 13:30:00|5.57|6.07|5.57|5.87|450600|5.797
1586179800|2020-04-06 13:30:00|6.46|6.93|6.46|6.9|608400|6.814
1586266200|2020-04-07 13:30:00|6.7|6.92|6.47|6.57|298900|6.488
1586352600|2020-04-08 13:30:00|6.49|6.67|6.34|6.46|197300|6.379
1586439000|2020-04-09 13:30:00|6.84|7.43|6.79|7.38|526400|7.288
1586784600|2020-04-13 13:30:00|7.4|9.69|7.3|8.81|2042200|8.7
1586871000|2020-04-14 13:30:00|8.85|9.18|8.11|8.58|1387500|8.473
1586957400|2020-04-15 13:30:00|8.47|8.91|8.15|8.78|731300|8.67
1587043800|2020-04-16 13:30:00|8.7|8.97|8.5|8.73|528100|8.621
1587130200|2020-04-17 13:30:00|8.42|8.54|7.86|8.21|740000|8.108
1587389400|2020-04-20 13:30:00|8.47|8.98|8.37|8.88|840600|8.769
1587475800|2020-04-21 13:30:00|8.35|8.65|8.1|8.49|772700|8.384
1587562200|2020-04-22 13:30:00|8.97|9.24|8.81|9.08|842400|8.967
1587648600|2020-04-23 13:30:00|9.35|9.55|8.95|9.19|745000|9.075
1587735000|2020-04-24 13:30:00|9.54|9.64|9.1|9.38|660800|9.263
1587994200|2020-04-27 13:30:00|9.58|9.58|8.9|9.32|441800|9.204
1588080600|2020-04-28 13:30:00|9.48|9.48|9.03|9.27|311900|9.154
1588167000|2020-04-29 13:30:00|9.5|9.5|9.06|9.44|392400|9.322
1588253400|2020-04-30 13:30:00|9.43|9.59|8.94|9.04|424700|8.927
1588339800|2020-05-01 13:30:00|8.9|9.52|8.72|9.5|425700|9.381
1588599000|2020-05-04 13:30:00|9.4|10.18|9.36|9.97|1127500|9.846
1588685400|2020-05-05 13:30:00|9.93|10.04|9.52|9.87|519000|9.747
1588771800|2020-05-06 13:30:00|9.51|9.76|9.28|9.3|523600|9.184
1588858200|2020-05-07 13:30:00|9.32|9.51|8.83|9.31|786300|9.194
1588944600|2020-05-08 13:30:00|9.41|9.86|9.33|9.6|431600|9.48
1589203800|2020-05-11 13:30:00|9.61|9.7|9.07|9.27|341800|9.154
1589290200|2020-05-12 13:30:00|9.19|9.74|9.14|9.24|473100|9.125
1589376600|2020-05-13 13:30:00|9.5|9.73|9.18|9.55|404900|9.431
1589463000|2020-05-14 13:30:00|9.57|9.97|9.49|9.88|673300|9.757
1589549400|2020-05-15 13:30:00|10.08|10.36|9.83|10.34|662700|10.211
1589808600|2020-05-18 13:30:00|10.34|10.49|9.67|9.81|767000|9.688
1589895000|2020-05-19 13:30:00|9.99|10.38|9.99|10.27|554500|10.142
1589981400|2020-05-20 13:30:00|10.3|10.43|9.87|10.07|462300|9.944
1590067800|2020-05-21 13:30:00|10.17|10.17|9.12|9.63|978900|9.51
1590154200|2020-05-22 13:30:00|9.62|10.04|9.22|9.27|445600|9.154
1590499800|2020-05-26 13:30:00|9.24|9.34|8.99|9.01|389500|8.898
1590586200|2020-05-27 13:30:00|8.67|9.19|8.5|9.15|411700|9.036
1590672600|2020-05-28 13:30:00|9.32|9.8|9.21|9.3|463300|9.184
1590759000|2020-05-29 13:30:00|9.75|9.87|9.59|9.77|466700|9.648
1591018200|2020-06-01 13:30:00|9.81|9.99|9.63|9.82|304500|9.697
1591104600|2020-06-02 13:30:00|10.1|10.16|9.77|9.85|386700|9.727
1591191000|2020-06-03 13:30:00|9.47|9.61|9.17|9.41|418500|9.293
1591277400|2020-06-04 13:30:00|9.56|9.59|9.23|9.45|349300|9.332
1591363800|2020-06-05 13:30:00|9|9.28|8.71|9.25|396300|9.135
1591623000|2020-06-08 13:30:00|9.26|9.42|9.07|9.23|271800|9.115
1591709400|2020-06-09 13:30:00|9.39|9.82|9.37|9.68|414300|9.559
1591795800|2020-06-10 13:30:00|10|10.37|9.66|10.36|583700|10.231
1591882200|2020-06-11 13:30:00|10.17|10.79|9.74|9.95|685600|9.826
1591968600|2020-06-12 13:30:00|10.3|10.63|10.1|10.11|409300|9.984
1592227800|2020-06-15 13:30:00|10.34|11.51|10.3|11.16|1903700|11.021
1592314200|2020-06-16 13:30:00|11.33|12.05|11.07|11.94|1027400|11.791
1592400600|2020-06-17 13:30:00|11.73|12.22|11.52|12.02|1200000|12.02|divid|0.149
1592487000|2020-06-18 13:30:00|11.65|12.49|11.54|12.32|1299600|12.32
1592573400|2020-06-19 13:30:00|12.48|13.05|12.32|12.65|6841700|12.65
1592832600|2020-06-22 13:30:00|13.07|14.34|12.91|13.9|1326700|13.9
1592919000|2020-06-23 13:30:00|14|15.04|13.93|14.77|1266600|14.77
1593005400|2020-06-24 13:30:00|14.65|15.09|14.05|14.39|945500|14.39
1593091800|2020-06-25 13:30:00|13.94|15|13.83|14.78|952100|14.78
1593178200|2020-06-26 13:30:00|14.75|15.38|14.46|15.12|1018000|15.12
1593437400|2020-06-29 13:30:00|15.35|16.18|15.23|15.62|936700|15.62
1593523800|2020-06-30 13:30:00|15.59|15.82|15.1|15.79|823900|15.79
1593610200|2020-07-01 13:30:00|15.85|15.85|14.91|15.64|613300|15.64
1593696600|2020-07-02 13:30:00|15.4|15.82|15.29|15.43|532100|15.43
1594042200|2020-07-06 13:30:00|15.44|15.8|15.31|15.73|527700|15.73
1594128600|2020-07-07 13:30:00|15.58|16.48|15.39|16.15|727300|16.15
1594215000|2020-07-08 13:30:00|16.99|17.01|16.25|16.76|727700|16.76
1594301400|2020-07-09 13:30:00|17.04|17.04|15.91|16.71|623700|16.71
1594387800|2020-07-10 13:30:00|16.45|16.62|15.87|16.29|487200|16.29
1594647000|2020-07-13 13:30:00|16.21|16.21|14.21|14.33|1023400|14.33
1594733400|2020-07-14 13:30:00|14|14.53|13.85|14.47|769700|14.47
1594819800|2020-07-15 13:30:00|14|14.25|13.41|13.99|568500|13.99
1594906200|2020-07-16 13:30:00|13.97|14.65|13.85|14.35|396600|14.35
1594992600|2020-07-17 13:30:00|14.78|15.77|14.73|15.42|594900|15.42